date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1978-01-03,21.62,21.62,20.25,20.25,50500,3.95018378984769,3.95018378984769,3.69987149604143,3.69987149604143,276394.734545275,0.0,1.0
1978-01-04,21.0,22.37,20.75,21.62,75500,3.8369037736726,4.08721606747886,3.79122634779554,3.95018378984769,413223.811052836,0.0,1.0
1978-01-05,21.75,21.88,20.38,21.0,55700,3.97393605130376,3.99768831275983,3.7236237574975,3.8369037736726,304855.182458848,0.0,1.0
1978-01-06,21.62,22.0,21.5,21.75,47100,3.95018378984769,4.01961347718082,3.92825862542671,3.97393605130376,257785.980140246,0.0,1.0
1978-01-09,21.75,21.75,21.38,21.62,29200,3.97393605130376,3.97393605130376,3.90633346100572,3.95018378984769,159816.361360832,0.0,1.0
1978-01-10,21.62,22.0,21.25,21.75,29800,3.95018378984769,4.01961347718082,3.88258119954965,3.97393605130376,163100.259197014,0.0,1.0
1978-01-11,22.0,22.37,21.38,21.62,49500,4.01961347718082,4.08721606747886,3.90633346100572,3.95018378984769,270921.571484972,0.0,1.0
1978-01-12,22.12,22.25,21.62,22.0,61000,4.0415386416018,4.06529090305787,3.95018378984769,4.01961347718082,333862.946678451,0.0,1.0
1978-01-13,22.12,22.25,21.62,22.12,21400,4.0415386416018,4.06529090305787,3.95018378984769,4.0415386416018,117125.689490473,0.0,1.0
1978-01-16,22.12,22.37,22.12,22.12,37300,4.0415386416018,4.08721606747886,4.0415386416018,4.0415386416018,204148.982149282,0.0,1.0
1978-01-17,21.62,22.0,21.5,22.0,19800,3.95018378984769,4.01961347718082,3.92825862542671,4.01961347718082,108368.628593989,0.0,1.0
1978-01-18,21.62,21.88,21.38,21.62,15200,3.95018378984769,3.99768831275983,3.90633346100572,3.95018378984769,83192.0785165976,0.0,1.0
1978-01-19,21.75,22.0,21.62,21.62,19000,3.97393605130376,4.01961347718082,3.95018378984769,3.95018378984769,103990.098145747,0.0,1.0
1978-01-20,22.0,22.0,21.75,21.75,6000,4.01961347718082,4.01961347718082,3.97393605130376,3.97393605130376,32838.9783618148,0.0,1.0
1978-01-23,22.25,22.63,21.88,22.0,38000,4.06529090305787,4.13472059039099,3.99768831275983,4.01961347718082,207980.196291494,0.0,1.0
1978-01-24,22.25,22.63,21.75,22.25,30700,4.06529090305787,4.13472059039099,3.97393605130376,4.06529090305787,168026.105951286,0.0,1.0
1978-01-25,22.0,22.25,21.88,22.25,18400,4.01961347718082,4.06529090305787,3.99768831275983,4.06529090305787,100706.200309565,0.0,1.0
1978-01-26,22.0,22.0,21.62,22.0,18200,4.01961347718082,4.01961347718082,3.95018378984769,4.01961347718082,99611.5676975048,0.0,1.0
1978-01-27,21.75,22.0,21.5,22.0,8500,3.97393605130376,4.01961347718082,3.92825862542671,4.01961347718082,46521.886012571,0.0,1.0
1978-01-30,21.38,21.75,21.13,21.75,14600,3.90633346100572,3.97393605130376,3.86065603512867,3.97393605130376,79908.180680416,0.0,1.0
1978-01-31,21.38,21.62,20.87,21.38,22700,3.90633346100572,3.95018378984769,3.81315151221653,3.90633346100572,124240.801468866,0.0,1.0
1978-02-01,21.0,21.38,21.0,21.38,15900,3.8369037736726,3.90633346100572,3.8369037736726,3.90633346100572,87023.2926588092,0.0,1.0
1978-02-02,20.87,21.0,20.12,21.0,18700,3.81315151221653,3.8369037736726,3.67611923458537,3.8369037736726,102348.149227656,0.0,1.0
1978-02-03,21.13,21.25,20.75,20.87,10100,3.86065603512867,3.88258119954965,3.79122634779554,3.81315151221653,55278.9469090549,0.0,1.0
1978-02-06,21.0,21.25,20.75,21.13,10000,3.8369037736726,3.88258119954965,3.79122634779554,3.86065603512867,54731.6306030246,0.0,1.0
1978-02-07,20.87,20.87,20.75,20.87,8700,3.81315151221653,3.81315151221653,3.79122634779554,3.81315151221653,47616.5186246315,0.0,1.0
1978-02-08,20.62,20.87,20.62,20.87,12000,3.76747408633947,3.81315151221653,3.76747408633947,3.81315151221653,65677.9567236297,0.0,1.0
1978-02-09,20.62,20.62,20.25,20.62,15400,3.76747408633947,3.76747408633947,3.69987149604143,3.76747408633947,84286.7111286581,0.0,1.0
1978-02-10,21.0,21.0,20.62,20.62,13000,3.8369037736726,3.8369037736726,3.76747408633947,3.76747408633947,71151.119783932,0.0,1.0
1978-02-13,20.87,21.13,20.87,21.0,13900,3.81315151221653,3.86065603512867,3.81315151221653,3.8369037736726,76076.9665382043,0.0,1.0
1978-02-14,20.87,21.13,20.75,20.87,22700,3.81315151221653,3.86065603512867,3.79122634779554,3.81315151221653,124240.801468866,0.0,1.0
1978-02-15,20.87,21.13,20.75,20.87,20400,3.81315151221653,3.86065603512867,3.79122634779554,3.81315151221653,111652.52643017,0.0,1.0
1978-02-16,20.87,21.0,20.62,20.87,10500,3.81315151221653,3.8369037736726,3.76747408633947,3.81315151221653,57468.2121331759,0.0,1.0
1978-02-17,20.62,20.75,20.25,20.75,19000,3.76747408633947,3.79122634779554,3.69987149604143,3.79122634779554,103990.098145747,0.0,1.0
1978-02-21,20.87,21.0,20.75,20.75,31600,3.81315151221653,3.8369037736726,3.79122634779554,3.79122634779554,172951.952705558,0.0,1.0
1978-02-22,20.75,20.75,20.25,20.75,32000,3.79122634779554,3.79122634779554,3.69987149604143,3.79122634779554,175141.217929679,0.0,1.0
1978-02-23,20.87,20.87,20.75,20.75,38900,3.81315151221653,3.81315151221653,3.79122634779554,3.79122634779554,212906.043045766,0.0,1.0
1978-02-24,20.5,20.87,20.12,20.87,25900,3.74554892191849,3.81315151221653,3.67611923458537,3.81315151221653,141754.923261834,0.0,1.0
1978-02-27,20.87,20.87,20.38,20.5,14100,3.81315151221653,3.81315151221653,3.7236237574975,3.74554892191849,77171.5991502648,0.0,1.0
1978-02-28,21.38,21.38,20.62,20.87,34600,3.90633346100572,3.90633346100572,3.76747408633947,3.81315151221653,189371.441886465,0.0,1.0
1978-03-01,21.25,21.38,21.0,21.38,16000,3.88258119954965,3.90633346100572,3.8369037736726,3.90633346100572,87570.6089648395,0.0,1.0
1978-03-02,21.25,21.38,21.13,21.25,16400,3.88258119954965,3.90633346100572,3.86065603512867,3.88258119954965,89759.8741889605,0.0,1.0
1978-03-03,21.25,21.25,20.87,21.25,8900,3.88258119954965,3.88258119954965,3.81315151221653,3.88258119954965,48711.151236692,0.0,1.0
1978-03-06,21.75,21.75,21.0,21.25,21000,3.97393605130376,3.97393605130376,3.8369037736726,3.88258119954965,114936.424266352,0.0,1.0
1978-03-07,22.25,22.5,21.62,21.75,84800,4.06529090305787,4.11096832893493,3.95018378984769,3.97393605130376,464124.227513649,0.0,1.0
1978-03-08,22.5,22.88,22.25,22.25,66500,4.11096832893493,4.18039801626805,4.06529090305787,4.06529090305787,363965.343510114,0.0,1.0
1978-03-09,22.0,22.37,21.75,22.37,31400,4.01961347718082,4.08721606747886,3.97393605130376,4.08721606747886,171857.320093497,0.0,1.0
1978-03-10,21.62,21.75,21.25,21.75,17600,3.95018378984769,3.97393605130376,3.88258119954965,3.97393605130376,96327.6698613235,0.0,1.0
1978-03-13,22.25,22.25,21.38,21.62,24300,4.06529090305787,4.06529090305787,3.90633346100572,3.95018378984769,132997.86236535,0.0,1.0
1978-03-14,21.75,22.12,21.5,22.12,17000,3.97393605130376,4.0415386416018,3.92825862542671,4.0415386416018,93043.772025142,0.0,1.0
1978-03-15,21.62,21.88,21.62,21.75,14900,3.95018378984769,3.99768831275983,3.95018378984769,3.97393605130376,81550.1295985068,0.0,1.0
1978-03-16,21.38,21.75,21.13,21.62,24400,3.90633346100572,3.97393605130376,3.86065603512867,3.95018378984769,133545.17867138,0.0,1.0
1978-03-17,21.13,21.38,20.62,21.38,22600,3.86065603512867,3.90633346100572,3.76747408633947,3.90633346100572,123693.485162836,0.0,1.0
1978-03-20,20.5,20.75,20.5,20.75,23200,3.74554892191849,3.79122634779554,3.74554892191849,3.79122634779554,126977.382999017,0.0,1.0
1978-03-21,21.25,21.38,20.38,20.5,25800,3.88258119954965,3.90633346100572,3.7236237574975,3.74554892191849,141207.606955804,0.0,1.0
1978-03-22,21.75,21.75,21.25,21.25,33000,3.97393605130376,3.97393605130376,3.88258119954965,3.88258119954965,180614.380989982,0.0,1.0
1978-03-23,21.75,21.75,21.25,21.75,17800,3.97393605130376,3.97393605130376,3.88258119954965,3.97393605130376,97422.302473384,0.0,1.0
1978-03-27,21.75,21.75,21.38,21.75,14600,3.97393605130376,3.97393605130376,3.90633346100572,3.97393605130376,79908.1806804161,0.0,1.0
1978-03-28,21.5,21.88,21.25,21.75,13700,3.92825862542671,3.99768831275983,3.88258119954965,3.97393605130376,74982.3339261438,0.0,1.0
1978-03-29,21.5,21.5,21.0,21.5,15100,3.92825862542671,3.92825862542671,3.8369037736726,3.92825862542671,82644.7622105672,0.0,1.0
1978-03-30,21.25,21.38,21.13,21.38,7400,3.88258119954965,3.90633346100572,3.86065603512867,3.90633346100572,40501.4066462383,0.0,1.0
1978-03-31,21.5,21.62,21.38,21.38,11100,3.92825862542671,3.95018378984769,3.90633346100572,3.90633346100572,60752.1099693573,0.0,1.0
1978-04-03,20.87,21.62,20.5,21.5,37300,3.81315151221653,3.95018378984769,3.74554892191849,3.92825862542671,204148.982149282,0.0,1.0
1978-04-04,20.62,20.87,20.5,20.87,20400,3.76747408633947,3.81315151221653,3.74554892191849,3.81315151221653,111652.52643017,0.0,1.0
1978-04-05,20.62,20.87,20.5,20.62,15200,3.76747408633947,3.81315151221653,3.74554892191849,3.76747408633947,83192.0785165976,0.0,1.0
1978-04-06,21.13,21.13,20.5,20.62,20000,3.86065603512867,3.86065603512867,3.74554892191849,3.76747408633947,109463.261206049,0.0,1.0
1978-04-07,20.87,21.0,20.62,21.0,12000,3.81315151221653,3.8369037736726,3.76747408633947,3.8369037736726,65677.9567236296,0.0,1.0
1978-04-10,20.75,20.87,20.62,20.87,5600,3.79122634779554,3.81315151221653,3.76747408633947,3.81315151221653,30649.7131376938,0.0,1.0
1978-04-11,20.87,21.0,20.75,20.75,12900,3.81315151221653,3.8369037736726,3.79122634779554,3.79122634779554,70603.8034779018,0.0,1.0
1978-04-12,20.87,20.87,20.62,20.87,10500,3.81315151221653,3.81315151221653,3.76747408633947,3.81315151221653,57468.2121331759,0.0,1.0
1978-04-13,20.38,20.75,20.38,20.75,25800,3.7236237574975,3.79122634779554,3.7236237574975,3.79122634779554,141207.606955804,0.0,1.0
1978-04-14,20.0,20.38,19.88,20.38,35000,3.65419407016438,3.7236237574975,3.63226890574339,3.7236237574975,191560.707110586,0.0,1.0
1978-04-17,19.5,19.63,19.12,19.63,61700,3.56283921841027,3.58659147986634,3.49340953107715,3.58659147986634,337694.160820662,0.0,1.0
1978-04-18,19.75,20.0,19.5,19.5,24600,3.60851664428732,3.65419407016438,3.56283921841027,3.56283921841027,134639.811283441,0.0,1.0
1978-04-19,19.88,20.25,19.88,19.88,39600,3.63226890574339,3.69987149604143,3.63226890574339,3.63226890574339,216737.257187978,0.0,1.0
1978-04-20,19.5,19.63,19.0,19.63,119100,3.56283921841027,3.58659147986634,3.47148436665616,3.58659147986634,651853.720482024,0.0,1.0
1978-04-21,19.37,19.63,19.25,19.5,85200,3.5390869569542,3.58659147986634,3.51716179253321,3.56283921841027,466313.49273777,0.0,1.0
1978-04-24,19.37,19.63,19.25,19.37,30300,3.5390869569542,3.58659147986634,3.51716179253321,3.5390869569542,165836.840727165,0.0,1.0
1978-04-25,19.37,19.5,19.25,19.37,25900,3.5390869569542,3.56283921841027,3.51716179253321,3.5390869569542,141754.923261834,0.0,1.0
1978-04-26,19.88,19.88,19.5,19.5,24900,3.63226890574339,3.63226890574339,3.56283921841027,3.56283921841027,136281.760201532,0.0,1.0
1978-04-27,20.0,20.12,19.88,19.88,15200,3.65419407016438,3.67611923458537,3.63226890574339,3.63226890574339,83192.0785165975,0.0,1.0
1978-04-28,20.12,20.12,19.88,20.0,13700,3.67611923458537,3.67611923458537,3.63226890574339,3.65419407016438,74982.3339261437,0.0,1.0
1978-05-01,20.12,20.25,19.88,20.12,17800,3.67611923458537,3.69987149604143,3.63226890574339,3.67611923458537,97422.3024733838,0.0,1.0
1978-05-02,20.12,20.25,20.0,20.12,7900,3.67611923458537,3.69987149604143,3.65419407016438,3.67611923458537,43237.9881763894,0.0,1.0
1978-05-03,20.5,20.62,20.12,20.12,18300,3.74554892191849,3.76747408633947,3.67611923458537,3.67611923458537,100158.884003535,0.0,1.0
1978-05-04,20.5,21.0,20.38,20.5,24400,3.74554892191849,3.8369037736726,3.7236237574975,3.74554892191849,133545.17867138,0.0,1.0
1978-05-05,20.38,20.75,20.25,20.5,13100,3.7236237574975,3.79122634779554,3.69987149604143,3.74554892191849,71698.4360899623,0.0,1.0
1978-05-08,19.88,20.12,19.88,20.12,27600,3.63226890574339,3.67611923458537,3.63226890574339,3.67611923458537,151059.300464348,0.0,1.0
1978-05-09,20.0,20.0,19.88,19.88,18000,3.65419407016438,3.65419407016438,3.63226890574339,3.63226890574339,98516.9350854444,0.0,1.0
1978-05-10,19.88,20.12,19.75,20.0,25900,3.63226890574339,3.67611923458537,3.60851664428732,3.65419407016438,141754.923261834,0.0,1.0
1978-05-11,19.75,20.12,19.75,19.88,11800,3.60851664428732,3.67611923458537,3.60851664428732,3.63226890574339,64583.3241115692,0.0,1.0
1978-05-12,19.63,19.88,19.5,19.75,31500,3.58659147986634,3.63226890574339,3.56283921841027,3.60851664428732,172404.636399528,0.0,1.0
1978-05-15,19.88,19.88,19.63,19.63,16300,3.63226890574339,3.63226890574339,3.58659147986634,3.58659147986634,89212.5578829303,0.0,1.0
1978-05-16,19.88,19.88,19.63,19.88,11300,3.63226890574339,3.63226890574339,3.58659147986634,3.63226890574339,61846.7425814179,0.0,1.0
1978-05-17,19.63,19.88,19.63,19.88,17800,3.58659147986634,3.63226890574339,3.58659147986634,3.63226890574339,97422.3024733839,0.0,1.0
1978-05-18,19.88,19.88,19.63,19.63,18600,3.63226890574339,3.63226890574339,3.58659147986634,3.58659147986634,101800.832921626,0.0,1.0
1978-05-19,20.0,20.12,19.88,19.88,39400,3.65419407016438,3.67611923458537,3.63226890574339,3.63226890574339,215642.624575917,0.0,1.0
1978-05-22,19.63,19.88,19.63,19.88,57000,3.58659147986634,3.63226890574339,3.58659147986634,3.63226890574339,311970.29443724,0.0,1.0
1978-05-23,20.38,20.5,19.75,19.75,68500,3.7236237574975,3.74554892191849,3.60851664428732,3.60851664428732,374911.669630719,0.0,1.0
1978-05-24,20.38,20.5,20.25,20.38,25600,3.7236237574975,3.74554892191849,3.69987149604143,3.7236237574975,140112.974343743,0.0,1.0
1978-05-25,20.12,20.25,20.0,20.25,17500,3.67611923458537,3.69987149604143,3.65419407016438,3.69987149604143,95780.353555293,0.0,1.0
1978-05-26,20.25,20.38,20.12,20.12,11200,3.69987149604143,3.7236237574975,3.67611923458537,3.67611923458537,61299.4262753877,0.0,1.0
1978-05-30,20.38,20.62,20.38,20.38,33700,3.7236237574975,3.76747408633947,3.7236237574975,3.7236237574975,184445.595132193,0.0,1.0
1978-05-31,20.38,20.62,20.38,20.38,15500,3.7236237574975,3.76747408633947,3.7236237574975,3.7236237574975,84834.0274346883,0.0,1.0
1978-06-01,20.5,20.62,20.25,20.38,18800,3.74554892191849,3.76747408633947,3.69987149604143,3.7236237574975,102895.465533686,0.0,1.0
1978-06-02,20.0,20.75,20.0,20.5,20600,3.65419407016438,3.79122634779554,3.65419407016438,3.74554892191849,112747.159042231,0.0,1.0
1978-06-05,19.88,20.12,19.75,20.0,15500,3.63226890574339,3.67611923458537,3.60851664428732,3.65419407016438,84834.0274346883,0.0,1.0
1978-06-06,20.0,20.0,19.75,19.88,23100,3.65419407016438,3.65419407016438,3.60851664428732,3.63226890574339,126430.066692987,0.0,1.0
1978-06-07,20.0,20.38,19.88,20.0,20800,3.65419407016438,3.7236237574975,3.63226890574339,3.65419407016438,113841.791654291,0.0,1.0
1978-06-08,19.88,20.12,19.88,20.0,12000,3.63226890574339,3.67611923458537,3.63226890574339,3.65419407016438,65677.9567236297,0.0,1.0
1978-06-09,20.0,20.0,19.75,19.88,11200,3.65419407016438,3.65419407016438,3.60851664428732,3.63226890574339,61299.4262753876,0.0,1.0
1978-06-12,20.25,20.25,19.88,20.0,12500,3.69987149604143,3.69987149604143,3.63226890574339,3.65419407016438,68414.5382537809,0.0,1.0
1978-06-13,20.25,20.38,20.0,20.25,10900,3.69987149604143,3.7236237574975,3.65419407016438,3.69987149604143,59657.4773572969,0.0,1.0
1978-06-14,20.62,20.62,20.12,20.25,47500,3.76747408633947,3.76747408633947,3.67611923458537,3.69987149604143,259975.245364368,0.0,1.0
1978-06-15,20.62,20.62,20.25,20.62,13200,3.76747408633947,3.76747408633947,3.69987149604143,3.76747408633947,72245.7523959927,0.0,1.0
1978-06-16,20.62,20.75,20.5,20.62,19700,3.76747408633947,3.79122634779554,3.74554892191849,3.76747408633947,107821.312287959,0.0,1.0
1978-06-19,20.5,20.75,20.25,20.62,14000,3.74554892191849,3.79122634779554,3.69987149604143,3.76747408633947,76624.2828442345,0.0,1.0
1978-06-20,21.13,21.38,20.75,20.75,67700,3.86065603512867,3.90633346100572,3.79122634779554,3.79122634779554,370533.139182477,0.0,1.0
1978-06-21,20.87,21.25,20.62,21.13,24900,3.81315151221653,3.88258119954965,3.76747408633947,3.86065603512867,136281.760201531,0.0,1.0
1978-06-22,20.62,20.87,20.5,20.87,11800,3.76747408633947,3.81315151221653,3.74554892191849,3.81315151221653,64583.3241115692,0.0,1.0
1978-06-23,21.0,21.0,20.25,20.62,12700,3.8369037736726,3.8369037736726,3.69987149604143,3.76747408633947,69509.1708658413,0.0,1.0
1978-06-26,20.87,20.87,20.62,20.87,17600,3.81315151221653,3.81315151221653,3.76747408633947,3.81315151221653,96327.6698613234,0.0,1.0
1978-06-27,20.75,20.87,20.75,20.87,38100,3.79122634779554,3.81315151221653,3.79122634779554,3.81315151221653,208527.512597524,0.0,1.0
1978-06-28,20.75,21.25,20.62,20.75,26000,3.79122634779554,3.88258119954965,3.76747408633947,3.79122634779554,142302.239567864,0.0,1.0
1978-06-29,21.13,21.13,20.62,20.75,17600,3.86065603512867,3.86065603512867,3.76747408633947,3.79122634779554,96327.6698613233,0.0,1.0
1978-06-30,20.87,21.0,20.75,21.0,5400,3.81315151221653,3.8369037736726,3.79122634779554,3.8369037736726,29555.0805256333,0.0,1.0
1978-07-03,21.25,21.38,20.87,20.87,7600,3.88258119954965,3.90633346100572,3.81315151221653,3.81315151221653,41596.0392582988,0.0,1.0
1978-07-05,21.5,21.75,21.25,21.25,35400,3.92825862542671,3.97393605130376,3.88258119954965,3.88258119954965,193749.972334707,0.0,1.0
1978-07-06,21.13,21.5,21.13,21.5,14200,3.86065603512867,3.92825862542671,3.86065603512867,3.92825862542671,77718.915456295,0.0,1.0
1978-07-07,21.25,21.25,21.0,21.13,12900,3.88258119954965,3.88258119954965,3.8369037736726,3.86065603512867,70603.8034779019,0.0,1.0
1978-07-10,21.38,21.62,21.25,21.25,27300,3.90633346100572,3.95018378984769,3.88258119954965,3.88258119954965,149417.351546257,0.0,1.0
1978-07-11,21.13,21.38,21.0,21.38,16300,3.86065603512867,3.90633346100572,3.8369037736726,3.90633346100572,89212.5578829301,0.0,1.0
1978-07-12,21.0,21.25,20.87,21.13,13900,3.8369037736726,3.88258119954965,3.81315151221653,3.86065603512867,76076.9665382042,0.0,1.0
1978-07-13,20.75,21.25,20.75,21.0,14100,3.79122634779554,3.88258119954965,3.79122634779554,3.8369037736726,77171.5991502649,0.0,1.0
1978-07-14,20.62,20.75,20.5,20.75,18000,3.76747408633947,3.79122634779554,3.74554892191849,3.79122634779554,98516.9350854445,0.0,1.0
1978-07-17,20.75,20.75,20.5,20.62,6500,3.79122634779554,3.79122634779554,3.74554892191849,3.76747408633947,35575.5598919661,0.0,1.0
1978-07-18,21.13,21.13,20.5,20.75,16900,3.86065603512867,3.86065603512867,3.74554892191849,3.79122634779554,92496.4557191116,0.0,1.0
1978-07-19,21.13,21.13,20.87,21.13,12500,3.86065603512867,3.86065603512867,3.81315151221653,3.86065603512867,68414.5382537808,0.0,1.0
1978-07-20,23.0,23.0,21.13,21.13,73000,4.20232318068904,4.20232318068904,3.86065603512867,3.86065603512867,399540.90340208,0.0,1.0
1978-07-21,25.0,25.12,22.75,23.0,253800,4.56774258770547,4.58966775212646,4.15664575481198,4.20232318068904,1389088.78470477,0.0,1.0
1978-07-24,24.62,25.88,24.62,25.0,210600,4.49831290037235,4.72852712679271,4.49831290037235,4.56774258770547,1152648.1404997,0.0,1.0
1978-07-25,24.88,25.25,24.5,24.62,71900,4.54581742328449,4.61342001358253,4.47638773595136,4.49831290037235,393520.424035747,0.0,1.0
1978-07-26,25.0,25.0,24.25,24.88,58700,4.56774258770547,4.56774258770547,4.43071031007431,4.54581742328449,321274.671639755,0.0,1.0
1978-07-27,26.62,26.75,24.75,25.0,73500,4.86373230738879,4.88748456884486,4.52206516182842,4.56774258770547,402277.484932231,0.0,1.0
1978-07-28,26.75,27.25,26.12,26.62,110000,4.88748456884486,4.97883942059897,4.77237745563468,4.86373230738879,602047.936633271,0.0,1.0
1978-07-31,26.5,26.75,26.0,26.75,58900,4.8418071429678,4.88748456884486,4.75045229121369,4.88748456884486,322369.304251815,0.0,1.0
1978-08-01,26.0,27.5,25.88,26.5,95400,4.75045229121369,5.02451684647602,4.72852712679271,4.8418071429678,522139.755952856,0.0,1.0
1978-08-02,25.25,26.12,25.12,26.0,34900,4.61342001358253,4.77237745563468,4.58966775212646,4.75045229121369,191013.390804556,0.0,1.0
1978-08-03,25.75,25.75,24.38,25.25,53600,4.70477486533664,4.70477486533664,4.45446257153038,4.61342001358253,293361.540032212,0.0,1.0
1978-08-04,26.25,26.62,25.5,25.75,43900,4.79612971709075,4.86373230738879,4.65909743945958,4.70477486533664,240271.858347278,0.0,1.0
1978-08-07,26.87,27.13,26.12,26.25,58400,4.90940973326584,4.95691425617798,4.77237745563468,4.79612971709075,319632.722721664,0.0,1.0
1978-08-08,27.0,27.25,26.38,26.87,44500,4.93316199472191,4.97883942059897,4.81988197854682,4.90940973326584,243555.75618346,0.0,1.0
1978-08-09,26.62,27.13,26.38,27.0,44200,4.86373230738879,4.95691425617798,4.81988197854682,4.93316199472191,241913.807265369,0.0,1.0
1978-08-10,27.62,27.75,26.25,26.62,59800,5.04644201089701,5.07019427235308,4.79612971709075,4.86373230738879,327295.151006087,0.0,1.0
1978-08-11,27.13,27.88,27.0,27.62,71400,4.95691425617798,5.09394653380914,4.93316199472191,5.04644201089701,390783.842505596,0.0,1.0
1978-08-14,27.88,27.88,27.0,27.13,70900,5.09394653380914,5.09394653380914,4.93316199472191,4.95691425617798,388047.260975445,0.0,1.0
1978-08-15,27.13,27.88,27.0,27.88,54500,4.95691425617798,5.09394653380914,4.93316199472191,5.09394653380914,298287.386786484,0.0,1.0
1978-08-16,26.75,27.75,26.38,27.13,46700,4.88748456884486,5.07019427235308,4.81988197854682,4.95691425617798,255596.714916125,0.0,1.0
1978-08-17,26.12,26.12,25.5,26.12,62800,4.77237745563468,4.77237745563468,4.65909743945958,4.77237745563468,343714.640186995,0.0,1.0
1978-08-18,25.88,26.25,25.37,26.12,57000,4.72852712679271,4.79612971709075,4.63534517800351,4.77237745563468,311970.29443724,0.0,1.0
1978-08-21,26.5,26.5,25.0,25.88,64600,4.8418071429678,4.8418071429678,4.56774258770547,4.72852712679271,353566.33369554,0.0,1.0
1978-08-22,26.25,27.0,26.0,26.5,22200,4.79612971709075,4.93316199472191,4.75045229121369,4.8418071429678,121504.219938715,0.0,1.0
1978-08-23,26.0,26.0,25.0,26.0,48200,4.75045229121369,4.75045229121369,4.56774258770547,4.75045229121369,263806.459506579,0.0,1.0
1978-08-24,25.88,26.0,25.5,26.0,33400,4.72852712679271,4.75045229121369,4.65909743945958,4.75045229121369,182803.646214102,0.0,1.0
1978-08-25,25.63,25.75,25.5,25.75,28900,4.68284970091565,4.70477486533664,4.65909743945958,4.70477486533664,158174.412442741,0.0,1.0
1978-08-28,25.63,26.0,25.5,25.63,23500,4.68284970091565,4.75045229121369,4.65909743945958,4.68284970091565,128619.331917108,0.0,1.0
1978-08-29,27.38,27.5,25.88,25.88,55000,5.00259168205503,5.02451684647602,4.72852712679271,4.72852712679271,301023.968316636,0.0,1.0
1978-08-30,26.87,27.25,26.5,27.25,39700,4.90940973326584,4.97883942059897,4.8418071429678,4.97883942059897,217284.573494008,0.0,1.0
1978-08-31,27.0,27.5,26.87,26.87,22700,4.93316199472191,5.02451684647602,4.90940973326584,4.90940973326584,124240.801468866,0.0,1.0
1978-09-01,27.62,28.0,26.75,27.0,47500,5.04644201089701,5.11587169823013,4.88748456884486,4.93316199472191,259975.245364367,0.0,1.0
1978-09-05,27.88,28.25,27.0,27.62,48300,5.09394653380914,5.16154912410718,4.93316199472191,5.04644201089701,264353.775812609,0.0,1.0
1978-09-06,27.88,28.12,27.75,27.88,19400,5.09394653380914,5.13779686265112,5.07019427235308,5.09394653380914,106179.363369868,0.0,1.0
1978-09-07,27.25,27.88,27.0,27.88,30000,4.97883942059897,5.09394653380914,4.93316199472191,5.09394653380914,164194.891809074,0.0,1.0
1978-09-08,26.5,27.0,26.38,27.0,32300,4.8418071429678,4.93316199472191,4.81988197854682,4.93316199472191,176783.16684777,0.0,1.0
1978-09-11,26.75,26.87,26.0,26.5,24200,4.88748456884486,4.90940973326584,4.75045229121369,4.8418071429678,132450.54605932,0.0,1.0
1978-09-12,27.25,27.38,26.87,26.87,25300,4.97883942059897,5.00259168205503,4.90940973326584,4.90940973326584,138471.025425652,0.0,1.0
1978-09-13,28.63,28.63,27.13,27.25,52100,5.23097881144031,5.23097881144031,4.95691425617798,4.97883942059897,285151.795441758,0.0,1.0
1978-09-14,28.37,28.75,27.88,28.63,38500,5.18347428852817,5.25290397586129,5.09394653380914,5.23097881144031,210716.777821645,0.0,1.0
1978-09-15,28.25,28.88,28.25,28.37,30300,5.16154912410718,5.27665623731736,5.16154912410718,5.18347428852817,165836.840727165,0.0,1.0
1978-09-18,28.12,28.88,27.88,28.25,23900,5.13779686265112,5.27665623731736,5.09394653380914,5.16154912410718,130808.597141229,0.0,1.0
1978-09-19,27.62,28.37,27.62,28.12,24700,5.04644201089701,5.18347428852817,5.04644201089701,5.13779686265112,135187.127589471,0.0,1.0
1978-09-20,28.63,28.75,27.75,27.75,28800,5.23097881144031,5.25290397586129,5.07019427235308,5.07019427235308,157627.096136711,0.0,1.0
1978-09-21,28.5,29.0,28.25,28.63,45200,5.20722654998424,5.29858140173835,5.16154912410718,5.23097881144031,247386.970325672,0.0,1.0
1978-09-22,28.5,28.75,28.12,28.5,33500,5.20722654998424,5.25290397586129,5.13779686265112,5.20722654998424,183350.962520133,0.0,1.0
1978-09-25,28.63,29.38,28.37,28.5,45400,5.23097881144031,5.36801108907147,5.18347428852817,5.20722654998424,248481.602937732,0.0,1.0
1978-09-26,28.0,28.88,28.0,28.63,30800,5.11587169823013,5.27665623731736,5.11587169823013,5.23097881144031,168573.422257316,0.0,1.0
1978-09-27,28.75,29.0,27.75,28.0,27500,5.25290397586129,5.29858140173835,5.07019427235308,5.11587169823013,150511.984158318,0.0,1.0
1978-09-28,28.5,29.0,28.5,28.75,25300,5.20722654998424,5.29858140173835,5.20722654998424,5.25290397586129,138471.025425652,0.0,1.0
1978-09-29,28.25,28.75,28.12,28.5,16500,5.16154912410718,5.25290397586129,5.13779686265112,5.20722654998424,90307.1904949908,0.0,1.0
1978-10-02,29.0,29.0,28.37,28.37,25800,5.29858140173835,5.29858140173835,5.18347428852817,5.18347428852817,141207.606955804,0.0,1.0
1978-10-03,30.5,30.5,28.88,29.0,105300,5.57264595700068,5.57264595700068,5.27665623731736,5.29858140173835,576324.07024985,0.0,1.0
1978-10-04,30.75,31.37,30.5,30.5,117300,5.61832338287773,5.73160339905283,5.57264595700068,5.57264595700068,642002.02697348,0.0,1.0
1978-10-05,30.38,31.0,30.25,30.75,58800,5.55072079257969,5.66400080875479,5.52696853112362,5.61832338287773,321821.987945785,0.0,1.0
1978-10-06,30.38,30.75,29.87,30.38,40500,5.55072079257969,5.61832338287773,5.4575388437905,5.55072079257969,221663.10394225,0.0,1.0
1978-10-09,30.25,30.38,29.87,30.38,24800,5.52696853112362,5.55072079257969,5.4575388437905,5.55072079257969,135734.443895501,0.0,1.0
1978-10-10,30.62,31.25,29.62,30.25,64600,5.59457112142166,5.70967823463184,5.41186141791345,5.52696853112362,353566.33369554,0.0,1.0
1978-10-11,30.5,31.0,30.5,30.62,50500,5.57264595700068,5.66400080875479,5.57264595700068,5.59457112142166,276394.734545274,0.0,1.0
1978-10-12,29.75,30.62,29.25,30.5,68900,5.43561367936951,5.59457112142166,5.3442588276154,5.57264595700068,377100.93485484,0.0,1.0
1978-10-13,29.5,29.87,29.12,29.75,36000,5.38993625349246,5.4575388437905,5.32050656615934,5.43561367936951,197033.870170889,0.0,1.0
1978-10-16,30.13,30.25,28.88,29.5,46200,5.50504336670264,5.52696853112362,5.27665623731736,5.38993625349246,252860.133385974,0.0,1.0
1978-10-17,29.75,30.5,29.75,30.13,41300,5.43561367936951,5.57264595700068,5.43561367936951,5.50504336670264,226041.634390492,0.0,1.0
1978-10-18,29.25,30.0,29.25,29.75,25000,5.3442588276154,5.48129110524657,5.3442588276154,5.43561367936951,136829.076507562,0.0,1.0
1978-10-19,28.75,29.38,28.75,29.25,43500,5.25290397586129,5.36801108907147,5.25290397586129,5.3442588276154,238082.593123158,0.0,1.0
1978-10-20,28.0,29.25,27.88,28.75,48100,5.11587169823013,5.3442588276154,5.09394653380914,5.25290397586129,263259.143200549,0.0,1.0
1978-10-23,27.38,28.12,27.13,28.0,79900,5.00259168205503,5.13779686265112,4.95691425617798,5.11587169823013,437305.728518168,0.0,1.0
1978-10-24,27.25,27.5,27.13,27.38,36100,4.97883942059897,5.02451684647602,4.95691425617798,5.00259168205503,197581.186476919,0.0,1.0
1978-10-25,30.5,30.5,27.75,27.75,96700,5.57264595700068,5.57264595700068,5.07019427235308,5.07019427235308,529254.867931248,0.0,1.0
1978-10-26,28.63,30.38,28.5,30.38,106400,5.23097881144031,5.55072079257969,5.20722654998424,5.55072079257969,582344.549616182,0.0,1.0
1978-10-27,29.38,29.75,28.5,28.63,55900,5.36801108907147,5.43561367936951,5.20722654998424,5.23097881144031,305949.815070908,0.0,1.0
1978-10-30,28.12,30.38,28.12,29.38,100200,5.13779686265112,5.55072079257969,5.13779686265112,5.36801108907147,548410.938642307,0.0,1.0
1978-10-31,28.25,28.75,27.5,28.12,45900,5.16154912410718,5.25290397586129,5.02451684647602,5.13779686265112,251218.184467883,0.0,1.0
1978-11-01,25.0,26.38,23.25,26.38,212100,4.56774258770547,4.81988197854682,4.24800060656609,4.81988197854682,1160857.88509015,0.0,1.0
1978-11-02,26.12,26.5,24.88,25.0,101300,4.77237745563468,4.8418071429678,4.54581742328449,4.56774258770547,554431.41800864,0.0,1.0
1978-11-03,25.5,26.0,25.12,26.0,42600,4.65909743945958,4.75045229121369,4.58966775212646,4.75045229121369,233156.746368885,0.0,1.0
1978-11-06,25.75,25.75,25.0,25.5,43000,4.70477486533664,4.70477486533664,4.56774258770547,4.65909743945958,235346.011593006,0.0,1.0
1978-11-07,26.5,26.62,26.0,26.0,36700,4.8418071429678,4.86373230738879,4.75045229121369,4.75045229121369,200865.084313101,0.0,1.0
1978-11-08,25.63,26.75,25.5,26.5,29800,4.68284970091565,4.88748456884486,4.65909743945958,4.8418071429678,163100.259197014,0.0,1.0
1978-11-09,25.25,25.75,25.12,25.63,26200,4.61342001358253,4.70477486533664,4.58966775212646,4.68284970091565,143396.872179925,0.0,1.0
1978-11-10,25.0,25.12,24.38,25.12,55100,4.56774258770547,4.58966775212646,4.45446257153038,4.58966775212646,301571.284622666,0.0,1.0
1978-11-13,24.88,25.0,24.62,25.0,22100,4.54581742328449,4.56774258770547,4.49831290037235,4.56774258770547,120956.903632684,0.0,1.0
1978-11-14,24.5,24.75,24.13,24.75,54000,4.47638773595136,4.52206516182842,4.40878514565332,4.52206516182842,295550.805256333,0.0,1.0
1978-11-15,23.5,24.13,23.25,24.13,107600,4.29367803244314,4.40878514565332,4.24800060656609,4.40878514565332,588912.345288546,0.0,1.0
1978-11-16,23.12,23.25,22.63,23.25,68300,4.22424834511002,4.24800060656609,4.13472059039099,4.24800060656609,373817.037018659,0.0,1.0
1978-11-17,23.0,23.38,23.0,23.12,33500,4.20232318068904,4.27175286802216,4.20232318068904,4.22424834511002,183350.962520132,0.0,1.0
1978-11-20,23.25,23.25,22.75,23.0,37400,4.24800060656609,4.24800060656609,4.15664575481198,4.20232318068904,204696.298455312,0.0,1.0
1978-11-21,23.87,23.87,23.12,23.25,45500,4.36128062274119,4.36128062274119,4.22424834511002,4.24800060656609,249028.919243762,0.0,1.0
1978-11-22,23.5,23.75,23.38,23.75,23100,4.29367803244314,4.3393554583202,4.27175286802216,4.3393554583202,126430.066692987,0.0,1.0
1978-11-24,23.5,23.75,23.5,23.5,19600,4.29367803244314,4.3393554583202,4.29367803244314,4.29367803244314,107273.995981928,0.0,1.0
1978-11-27,23.12,23.38,23.0,23.38,32100,4.22424834511002,4.27175286802216,4.20232318068904,4.27175286802216,175688.534235709,0.0,1.0
1978-11-28,22.5,23.12,22.25,23.12,40000,4.11096832893493,4.22424834511002,4.06529090305787,4.22424834511002,218926.522412098,0.0,1.0
1978-11-29,22.75,22.88,22.37,22.5,33200,4.15664575481198,4.18039801626805,4.08721606747886,4.11096832893493,181709.013602042,0.0,1.0
1978-11-30,22.0,22.63,22.0,22.63,28000,4.01961347718082,4.13472059039099,4.01961347718082,4.13472059039099,153248.565688469,0.0,1.0
1978-12-01,21.75,21.88,21.38,21.88,38800,3.97393605130376,3.99768831275983,3.90633346100572,3.99768831275983,212358.726739736,0.0,1.0
1978-12-04,22.12,22.37,21.88,21.88,40000,4.0415386416018,4.08721606747886,3.99768831275983,3.99768831275983,218926.522412099,0.0,1.0
1978-12-05,22.0,22.12,22.0,22.12,18300,4.01961347718082,4.0415386416018,4.01961347718082,4.0415386416018,100158.884003535,0.0,1.0
1978-12-06,23.12,23.38,21.88,22.0,37400,4.22424834511002,4.27175286802216,3.99768831275983,4.01961347718082,204696.298455312,0.0,1.0
1978-12-07,24.0,24.25,23.25,23.25,46200,4.38503288419725,4.43071031007431,4.24800060656609,4.24800060656609,252860.133385974,0.0,1.0
1978-12-08,24.25,24.5,23.87,24.0,39600,4.43071031007431,4.47638773595136,4.36128062274119,4.38503288419725,216737.257187978,0.0,1.0
1978-12-11,23.38,24.25,23.38,24.25,20900,4.27175286802216,4.43071031007431,4.27175286802216,4.43071031007431,114389.107960322,0.0,1.0
1978-12-12,23.5,23.5,23.12,23.38,18100,4.29367803244314,4.29367803244314,4.22424834511002,4.27175286802216,99064.2513914748,0.0,1.0
1978-12-13,22.63,23.38,22.5,23.38,24100,4.13472059039099,4.27175286802216,4.11096832893493,4.27175286802216,131903.22975329,0.0,1.0
1978-12-14,22.88,23.0,22.37,22.63,11700,4.18039801626805,4.20232318068904,4.08721606747886,4.13472059039099,64036.0078055389,0.0,1.0
1978-12-15,23.0,23.25,22.75,22.88,14000,4.20232318068904,4.24800060656609,4.15664575481198,4.18039801626805,76624.2828442345,0.0,1.0
1978-12-18,24.13,24.88,24.13,24.13,44400,4.40878514565332,4.54581742328449,4.40878514565332,4.40878514565332,243008.43987743,0.0,1.0
1978-12-19,24.13,24.62,23.75,24.13,43800,4.40878514565332,4.49831290037235,4.3393554583202,4.40878514565332,239724.542041248,0.0,1.0
1978-12-20,23.75,24.38,23.75,24.13,31100,4.3393554583202,4.45446257153038,4.3393554583202,4.40878514565332,170215.371175407,0.0,1.0
1978-12-21,23.0,23.38,22.88,23.38,23000,4.20232318068904,4.27175286802216,4.18039801626805,4.27175286802216,125882.750386957,0.0,1.0
1978-12-22,22.88,23.25,22.63,23.0,19300,4.18039801626805,4.24800060656609,4.13472059039099,4.20232318068904,105632.047063838,0.0,1.0
1978-12-26,23.38,23.38,22.88,22.88,34800,4.27175286802216,4.27175286802216,4.18039801626805,4.18039801626805,190466.074498526,0.0,1.0
1978-12-27,24.0,24.38,23.38,23.38,68900,4.38503288419725,4.45446257153038,4.27175286802216,4.27175286802216,377100.93485484,0.0,1.0
1978-12-28,23.75,24.13,23.5,24.0,25700,4.3393554583202,4.40878514565332,4.29367803244314,4.38503288419725,140660.290649773,0.0,1.0
1978-12-29,23.87,24.25,23.62,23.75,53300,4.36128062274119,4.43071031007431,4.31560319686413,4.3393554583202,291719.591114121,0.0,1.0
1979-01-02,23.5,24.0,23.38,23.87,15200,4.29367803244314,4.38503288419725,4.27175286802216,4.36128062274119,83192.0785165976,0.0,1.0
1979-01-03,23.12,23.25,22.88,23.25,12500,4.22424834511002,4.24800060656609,4.18039801626805,4.24800060656609,68414.5382537809,0.0,1.0
1979-01-04,23.38,23.5,23.25,23.25,11100,4.27175286802216,4.29367803244314,4.24800060656609,4.24800060656609,60752.1099693574,0.0,1.0
1979-01-05,23.62,23.87,23.5,23.5,20400,4.31560319686413,4.36128062274119,4.29367803244314,4.29367803244314,111652.52643017,0.0,1.0
1979-01-08,23.62,23.87,23.5,23.62,15400,4.31560319686413,4.36128062274119,4.29367803244314,4.31560319686413,84286.711128658,0.0,1.0
1979-01-09,23.5,23.87,23.5,23.62,12700,4.29367803244314,4.36128062274119,4.29367803244314,4.31560319686413,69509.1708658414,0.0,1.0
1979-01-10,23.62,23.62,23.38,23.5,21500,4.31560319686413,4.31560319686413,4.27175286802216,4.29367803244314,117673.005796503,0.0,1.0
1979-01-11,23.5,23.75,23.25,23.62,11400,4.29367803244314,4.3393554583202,4.24800060656609,4.31560319686413,62394.0588874482,0.0,1.0
1979-01-12,23.0,23.12,22.75,23.12,26600,4.20232318068904,4.22424834511002,4.15664575481198,4.22424834511002,145586.137404045,0.0,1.0
1979-01-15,22.88,23.0,22.63,23.0,18600,4.18039801626805,4.20232318068904,4.13472059039099,4.20232318068904,101800.832921626,0.0,1.0
1979-01-16,24.13,24.38,23.25,23.25,48900,4.40878514565332,4.45446257153038,4.24800060656609,4.24800060656609,267637.673648791,0.0,1.0
1979-01-17,24.25,24.88,24.13,24.13,61200,4.43071031007431,4.54581742328449,4.40878514565332,4.40878514565332,334957.579290511,0.0,1.0
1979-01-18,25.25,25.37,24.62,24.62,45400,4.61342001358253,4.63534517800351,4.49831290037235,4.49831290037235,248481.602937732,0.0,1.0
1979-01-19,25.37,25.5,24.62,25.25,30300,4.63534517800351,4.65909743945958,4.49831290037235,4.61342001358253,165836.840727165,0.0,1.0
1979-01-22,25.37,25.75,25.25,25.37,47100,4.63534517800351,4.70477486533664,4.61342001358253,4.63534517800351,257785.980140246,0.0,1.0
1979-01-23,26.5,27.13,25.12,25.37,76200,4.8418071429678,4.95691425617798,4.58966775212646,4.63534517800351,417055.025195048,0.0,1.0
1979-01-24,27.0,27.0,26.25,26.5,72800,4.93316199472191,4.93316199472191,4.79612971709075,4.8418071429678,398446.27079002,0.0,1.0
1979-01-25,25.75,26.38,25.0,26.38,49700,4.70477486533664,4.81988197854682,4.56774258770547,4.81988197854682,272016.204097032,0.0,1.0
1979-01-26,25.37,25.88,25.25,25.75,17900,4.63534517800351,4.72852712679271,4.61342001358253,4.70477486533664,97969.6187794143,0.0,1.0
1979-01-29,25.5,26.0,25.5,25.5,21700,4.65909743945958,4.75045229121369,4.65909743945958,4.65909743945958,118767.638408564,0.0,1.0
1979-01-30,25.63,25.63,25.0,25.5,17600,4.68284970091565,4.68284970091565,4.56774258770547,4.65909743945958,96327.6698613234,0.0,1.0
1979-01-31,25.37,25.5,25.12,25.5,10500,4.63534517800351,4.65909743945958,4.58966775212646,4.65909743945958,57468.212133176,0.0,1.0
1979-02-01,25.25,25.37,24.88,25.37,12500,4.61342001358253,4.63534517800351,4.54581742328449,4.63534517800351,68414.5382537808,0.0,1.0
1979-02-02,26.25,26.62,25.12,25.25,43900,4.79612971709075,4.86373230738879,4.58966775212646,4.61342001358253,240271.858347278,0.0,1.0
1979-02-05,27.13,27.38,26.75,26.75,78400,4.95691425617798,5.00259168205503,4.88748456884486,4.88748456884486,429095.983927713,0.0,1.0
1979-02-06,27.0,27.0,26.38,27.0,39300,4.93316199472191,4.93316199472191,4.81988197854682,4.93316199472191,215095.308269887,0.0,1.0
1979-02-07,27.13,27.5,26.75,27.0,61300,4.95691425617798,5.02451684647602,4.88748456884486,4.93316199472191,335504.895596541,0.0,1.0
1979-02-08,26.0,26.87,25.63,26.87,43500,4.75045229121369,4.90940973326584,4.68284970091565,4.90940973326584,238082.593123157,0.0,1.0
1979-02-09,26.25,26.25,25.5,26.0,14700,4.79612971709075,4.79612971709075,4.65909743945958,4.75045229121369,80455.4969864462,0.0,1.0
1979-02-12,25.63,26.25,25.5,26.25,26000,4.68284970091565,4.79612971709075,4.65909743945958,4.79612971709075,142302.239567864,0.0,1.0
1979-02-13,25.25,25.63,25.12,25.63,25300,4.61342001358253,4.68284970091565,4.58966775212646,4.68284970091565,138471.025425652,0.0,1.0
1979-02-14,25.75,26.0,25.25,25.25,29100,4.70477486533664,4.75045229121369,4.61342001358253,4.61342001358253,159269.045054802,0.0,1.0
1979-02-15,25.12,25.75,25.0,25.75,33700,4.58966775212646,4.70477486533664,4.56774258770547,4.70477486533664,184445.595132193,0.0,1.0
1979-02-16,25.12,25.25,25.0,25.12,54000,4.58966775212646,4.61342001358253,4.56774258770547,4.58966775212646,295550.805256333,0.0,1.0
1979-02-20,25.37,25.5,25.0,25.12,75800,4.63534517800351,4.65909743945958,4.56774258770547,4.58966775212646,414865.759970927,0.0,1.0
1979-02-21,25.63,25.63,25.37,25.37,43100,4.68284970091565,4.68284970091565,4.63534517800351,4.63534517800351,235893.327899036,0.0,1.0
1979-02-22,25.88,26.25,25.75,25.75,100200,4.72852712679271,4.79612971709075,4.70477486533664,4.70477486533664,548410.938642307,0.0,1.0
1979-02-23,25.88,26.12,25.88,25.88,22700,4.72852712679271,4.77237745563468,4.72852712679271,4.72852712679271,124240.801468866,0.0,1.0
1979-02-26,25.5,25.75,25.25,25.75,21600,4.65909743945958,4.70477486533664,4.61342001358253,4.70477486533664,118220.322102533,0.0,1.0
1979-02-27,25.88,26.12,25.37,25.5,26200,4.72852712679271,4.77237745563468,4.63534517800351,4.65909743945958,143396.872179925,0.0,1.0
1979-02-28,25.88,26.12,25.63,25.88,21100,4.72852712679271,4.77237745563468,4.68284970091565,4.72852712679271,115483.740572382,0.0,1.0
1979-03-01,25.75,25.75,25.5,25.75,11800,4.70477486533664,4.70477486533664,4.65909743945958,4.70477486533664,64583.3241115691,0.0,1.0
1979-03-02,25.0,25.75,25.0,25.75,29300,4.56774258770547,4.70477486533664,4.56774258770547,4.70477486533664,160363.677666862,0.0,1.0
1979-03-05,24.5,24.88,24.38,24.88,51200,4.47638773595136,4.54581742328449,4.45446257153038,4.54581742328449,280225.948687487,0.0,1.0
1979-03-06,24.75,25.0,24.5,24.5,19200,4.52206516182842,4.56774258770547,4.47638773595136,4.47638773595136,105084.730757807,0.0,1.0
1979-03-07,24.75,25.0,24.62,24.75,15800,4.52206516182842,4.56774258770547,4.49831290037235,4.52206516182842,86475.9763527789,0.0,1.0
1979-03-08,24.62,24.88,24.5,24.75,15400,4.49831290037235,4.54581742328449,4.47638773595136,4.52206516182842,84286.711128658,0.0,1.0
1979-03-09,24.75,24.88,24.5,24.62,12500,4.52206516182842,4.54581742328449,4.47638773595136,4.49831290037235,68414.5382537808,0.0,1.0
1979-03-12,25.0,25.25,24.75,24.75,12300,4.56774258770547,4.61342001358253,4.52206516182842,4.52206516182842,67319.9056417204,0.0,1.0
1979-03-13,24.88,25.0,24.75,25.0,14300,4.54581742328449,4.56774258770547,4.52206516182842,4.56774258770547,78266.2317623252,0.0,1.0
1979-03-14,25.0,25.0,24.75,24.88,15600,4.56774258770547,4.56774258770547,4.52206516182842,4.54581742328449,85381.3437407185,0.0,1.0
1979-03-15,25.37,25.37,24.75,25.0,21600,4.63534517800351,4.63534517800351,4.52206516182842,4.56774258770547,118220.322102533,0.0,1.0
1979-03-16,25.37,25.37,25.25,25.37,12800,4.63534517800351,4.63534517800351,4.61342001358253,4.63534517800351,70056.4871718716,0.0,1.0
1979-03-19,25.25,25.25,24.88,25.25,14000,4.61342001358253,4.61342001358253,4.54581742328449,4.61342001358253,76624.2828442345,0.0,1.0
1979-03-20,25.12,25.25,25.12,25.25,11700,4.58966775212646,4.61342001358253,4.58966775212646,4.61342001358253,64036.0078055389,0.0,1.0
1979-03-21,25.12,25.37,25.0,25.12,28800,4.58966775212646,4.63534517800351,4.56774258770547,4.58966775212646,157627.096136711,0.0,1.0
1979-03-22,25.37,25.37,25.12,25.12,38700,4.63534517800351,4.63534517800351,4.58966775212646,4.58966775212646,211811.410433706,0.0,1.0
1979-03-23,25.75,25.88,25.25,25.37,34600,4.70477486533664,4.72852712679271,4.61342001358253,4.63534517800351,189371.441886465,0.0,1.0
1979-03-26,26.12,26.5,25.88,25.88,27700,4.77237745563468,4.8418071429678,4.72852712679271,4.72852712679271,151606.616770378,0.0,1.0
1979-03-27,25.63,26.0,25.63,26.0,26300,4.68284970091565,4.75045229121369,4.68284970091565,4.75045229121369,143944.188485955,0.0,1.0
1979-03-28,25.75,25.88,25.5,25.63,15700,4.70477486533664,4.72852712679271,4.65909743945958,4.68284970091565,85928.6600467487,0.0,1.0
1979-03-29,25.25,25.63,25.25,25.63,19400,4.61342001358253,4.68284970091565,4.61342001358253,4.68284970091565,106179.363369868,0.0,1.0
1979-03-30,25.0,25.37,24.88,25.25,27400,4.56774258770547,4.63534517800351,4.54581742328449,4.61342001358253,149964.667852288,0.0,1.0
1979-04-02,24.88,25.12,24.75,25.0,13100,4.54581742328449,4.58966775212646,4.52206516182842,4.56774258770547,71698.4360899623,0.0,1.0
1979-04-03,24.88,24.88,24.75,24.88,15000,4.54581742328449,4.54581742328449,4.52206516182842,4.54581742328449,82097.445904537,0.0,1.0
1979-04-04,25.12,25.12,24.62,24.88,16000,4.58966775212646,4.58966775212646,4.49831290037235,4.54581742328449,87570.6089648395,0.0,1.0
1979-04-05,25.0,25.37,25.0,25.12,21700,4.56774258770547,4.63534517800351,4.56774258770547,4.58966775212646,118767.638408564,0.0,1.0
1979-04-06,25.12,25.25,24.88,25.0,37100,4.58966775212646,4.61342001358253,4.54581742328449,4.56774258770547,203054.349537222,0.0,1.0
1979-04-09,24.75,25.0,24.75,25.0,13200,4.52206516182842,4.56774258770547,4.52206516182842,4.56774258770547,72245.7523959925,0.0,1.0
1979-04-10,24.75,24.88,24.75,24.75,10100,4.52206516182842,4.54581742328449,4.52206516182842,4.52206516182842,55278.9469090549,0.0,1.0
1979-04-11,24.13,24.62,23.87,24.62,40200,4.40878514565332,4.49831290037235,4.36128062274119,4.49831290037235,220021.155024159,0.0,1.0
1979-04-12,24.0,24.13,23.75,24.13,18200,4.38503288419725,4.40878514565332,4.3393554583202,4.40878514565332,99611.567697505,0.0,1.0
1979-04-16,23.5,23.62,23.5,23.62,24900,4.29367803244314,4.31560319686413,4.29367803244314,4.31560319686413,136281.760201532,0.0,1.0
1979-04-17,24.0,24.0,23.5,23.5,19400,4.38503288419725,4.38503288419725,4.29367803244314,4.29367803244314,106179.363369868,0.0,1.0
1979-04-18,24.75,25.0,24.13,24.13,52000,4.52206516182842,4.56774258770547,4.40878514565332,4.40878514565332,284604.479135728,0.0,1.0
1979-04-19,24.75,25.12,24.75,24.75,25700,4.52206516182842,4.58966775212646,4.52206516182842,4.52206516182842,140660.290649773,0.0,1.0
1979-04-20,24.75,24.75,24.5,24.75,11500,4.52206516182842,4.52206516182842,4.47638773595136,4.52206516182842,62941.3751934783,0.0,1.0
1979-04-23,24.62,24.62,24.0,24.62,44200,4.49831290037235,4.49831290037235,4.38503288419725,4.49831290037235,241913.807265369,0.0,1.0
1979-04-24,24.5,24.88,24.5,24.62,22900,4.47638773595136,4.54581742328449,4.47638773595136,4.49831290037235,125335.434080927,0.0,1.0
1979-04-25,24.88,25.0,24.38,24.5,27400,4.54581742328449,4.56774258770547,4.45446257153038,4.47638773595136,149964.667852288,0.0,1.0
1979-04-26,25.25,25.5,24.88,24.88,21200,4.61342001358253,4.65909743945958,4.54581742328449,4.54581742328449,116031.056878412,0.0,1.0
1979-04-27,25.25,25.63,25.25,25.25,14800,4.61342001358253,4.68284970091565,4.61342001358253,4.61342001358253,81002.8132924765,0.0,1.0
1979-04-30,25.75,25.75,25.37,25.37,19400,4.70477486533664,4.70477486533664,4.63534517800351,4.63534517800351,106179.363369868,0.0,1.0
1979-05-01,25.75,25.88,25.63,25.75,15200,4.70477486533664,4.72852712679271,4.68284970091565,4.70477486533664,83192.0785165975,0.0,1.0
1979-05-02,25.63,25.75,25.5,25.75,12400,4.68284970091565,4.70477486533664,4.65909743945958,4.70477486533664,67867.2219477506,0.0,1.0
1979-05-03,25.63,25.75,25.5,25.63,35100,4.68284970091565,4.70477486533664,4.65909743945958,4.68284970091565,192108.023416617,0.0,1.0
1979-05-04,25.88,26.12,25.75,25.75,65600,4.72852712679271,4.77237745563468,4.70477486533664,4.70477486533664,359039.496755842,0.0,1.0
1979-05-07,26.0,26.25,25.37,25.88,96500,4.75045229121369,4.79612971709075,4.63534517800351,4.72852712679271,528160.235319188,0.0,1.0
1979-05-08,25.5,26.0,25.37,26.0,42100,4.65909743945958,4.75045229121369,4.63534517800351,4.75045229121369,230420.164838734,0.0,1.0
1979-05-09,25.88,26.0,25.37,25.5,18800,4.72852712679271,4.75045229121369,4.63534517800351,4.65909743945958,102895.465533686,0.0,1.0
1979-05-10,26.5,27.0,26.25,26.25,75800,4.8418071429678,4.93316199472191,4.79612971709075,4.79612971709075,414865.759970927,0.0,1.0
1979-05-11,25.75,26.5,25.75,26.5,25500,4.70477486533664,4.8418071429678,4.70477486533664,4.8418071429678,139565.658037713,0.0,1.0
1979-05-14,26.38,26.38,25.63,25.75,35200,4.81988197854682,4.81988197854682,4.68284970091565,4.70477486533664,192655.339722647,0.0,1.0
1979-05-15,26.25,26.75,26.12,26.38,68400,4.79612971709075,4.88748456884486,4.77237745563468,4.81988197854682,374364.353324689,0.0,1.0
1979-05-16,26.62,26.75,26.12,26.25,73000,4.86373230738879,4.88748456884486,4.77237745563468,4.79612971709075,399540.90340208,0.0,1.0
1979-05-17,25.88,26.5,25.88,26.5,44900,4.72852712679271,4.8418071429678,4.72852712679271,4.8418071429678,245745.021407581,0.0,1.0
1979-05-18,25.75,26.0,25.63,25.88,49600,4.70477486533664,4.75045229121369,4.68284970091565,4.72852712679271,271468.887791002,0.0,1.0
1979-05-21,27.62,27.62,26.12,26.12,139500,5.04644201089701,5.04644201089701,4.77237745563468,4.77237745563468,763506.246912194,0.0,1.0
1979-05-22,27.0,27.75,26.87,27.62,72000,4.93316199472191,5.07019427235308,4.90940973326584,5.04644201089701,394067.740341778,0.0,1.0
1979-05-23,27.25,27.38,26.62,27.0,59200,4.97883942059897,5.00259168205503,4.86373230738879,4.93316199472191,324011.253169906,0.0,1.0
1979-05-24,27.0,27.25,27.0,27.25,28000,4.93316199472191,4.97883942059897,4.93316199472191,4.97883942059897,153248.565688469,0.0,1.0
1979-05-25,27.75,27.88,27.5,27.5,57100,5.07019427235308,5.09394653380914,5.02451684647602,5.02451684647602,312517.610743271,0.0,1.0
1979-05-29,27.62,28.5,27.38,27.75,76500,5.04644201089701,5.20722654998424,5.00259168205503,5.07019427235308,418696.974113139,0.0,1.0
1979-05-30,27.88,28.0,27.13,27.62,30300,5.09394653380914,5.11587169823013,4.95691425617798,5.04644201089701,165836.840727165,0.0,1.0
1979-05-31,28.12,28.37,27.88,27.88,64000,5.13779686265112,5.18347428852817,5.09394653380914,5.09394653380914,350282.435859358,0.0,1.0
1979-06-01,27.38,28.25,27.25,28.12,38300,5.00259168205503,5.16154912410718,4.97883942059897,5.13779686265112,209622.145209585,0.0,1.0
1979-06-04,28.0,28.0,27.25,27.38,26400,5.11587169823013,5.11587169823013,4.97883942059897,5.00259168205503,144491.504791985,0.0,1.0
1979-06-05,27.88,28.0,27.5,28.0,48500,5.09394653380914,5.11587169823013,5.02451684647602,5.11587169823013,265448.40842467,0.0,1.0
1979-06-06,27.75,28.25,27.13,27.88,75900,5.07019427235308,5.16154912410718,4.95691425617798,5.09394653380914,415413.076276957,0.0,1.0
1979-06-07,27.38,27.62,26.75,27.62,58700,5.00259168205503,5.04644201089701,4.88748456884486,5.04644201089701,321274.671639755,0.0,1.0
1979-06-08,27.38,27.5,27.13,27.38,22700,5.00259168205503,5.02451684647602,4.95691425617798,5.00259168205503,124240.801468866,0.0,1.0
1979-06-11,26.87,27.5,26.87,27.38,25500,4.90940973326584,5.02451684647602,4.90940973326584,5.00259168205503,139565.658037713,0.0,1.0
1979-06-12,26.25,26.75,26.12,26.75,35300,4.79612971709075,4.88748456884486,4.77237745563468,4.88748456884486,193202.656028677,0.0,1.0
1979-06-13,26.38,26.62,25.75,26.25,34200,4.81988197854682,4.86373230738879,4.70477486533664,4.79612971709075,187182.176662344,0.0,1.0
1979-06-14,26.5,26.87,26.38,26.38,25300,4.8418071429678,4.90940973326584,4.81988197854682,4.81988197854682,138471.025425653,0.0,1.0
1979-06-15,27.0,27.13,26.62,26.62,14500,4.93316199472191,4.95691425617798,4.86373230738879,4.86373230738879,79360.8643743858,0.0,1.0
1979-06-18,26.87,27.13,26.75,27.0,21100,4.90940973326584,4.95691425617798,4.88748456884486,4.93316199472191,115483.740572382,0.0,1.0
1979-06-19,27.13,27.38,26.87,26.87,31800,4.95691425617798,5.00259168205503,4.90940973326584,4.90940973326584,174046.585317618,0.0,1.0
1979-06-20,27.25,27.38,27.0,27.13,27900,4.97883942059897,5.00259168205503,4.93316199472191,4.95691425617798,152701.249382439,0.0,1.0
1979-06-21,27.38,27.5,27.13,27.25,15000,5.00259168205503,5.02451684647602,4.95691425617798,4.97883942059897,82097.4459045371,0.0,1.0
1979-06-22,27.13,27.38,27.0,27.38,24000,4.95691425617798,5.00259168205503,4.93316199472191,5.00259168205503,131355.913447259,0.0,1.0
1979-06-25,27.13,27.38,27.13,27.13,25200,4.95691425617798,5.00259168205503,4.95691425617798,4.95691425617798,137923.709119622,0.0,1.0
1979-06-26,26.87,27.38,26.75,27.13,23300,4.90940973326584,5.00259168205503,4.88748456884486,4.95691425617798,127524.699305048,0.0,1.0
1979-06-27,26.5,27.13,26.38,26.87,21500,4.8418071429678,4.95691425617798,4.81988197854682,4.90940973326584,117673.005796503,0.0,1.0
1979-06-28,26.12,26.75,26.0,26.5,40500,4.77237745563468,4.88748456884486,4.75045229121369,4.8418071429678,221663.10394225,0.0,1.0
1979-06-29,26.38,26.38,25.63,26.12,34700,4.81988197854682,4.81988197854682,4.68284970091565,4.77237745563468,189918.758192495,0.0,1.0
1979-07-02,26.5,26.62,26.12,26.38,15600,4.8418071429678,4.86373230738879,4.77237745563468,4.81988197854682,85381.3437407185,0.0,1.0
1979-07-03,26.5,26.5,26.12,26.5,17300,4.8418071429678,4.8418071429678,4.77237745563468,4.8418071429678,94685.7209432327,0.0,1.0
1979-07-05,27.75,27.75,27.0,27.0,73700,5.07019427235308,5.07019427235308,4.93316199472191,4.93316199472191,403372.117544291,0.0,1.0
1979-07-06,27.13,27.88,27.13,27.75,26400,4.95691425617798,5.09394653380914,4.95691425617798,5.07019427235308,144491.504791985,0.0,1.0
1979-07-09,26.75,26.75,26.25,26.75,30600,4.88748456884486,4.88748456884486,4.79612971709075,4.88748456884486,167478.789645255,0.0,1.0
1979-07-10,26.5,26.87,26.5,26.75,28500,4.8418071429678,4.90940973326584,4.8418071429678,4.88748456884486,155985.14721862,0.0,1.0
1979-07-11,26.5,26.75,26.38,26.5,32700,4.8418071429678,4.88748456884486,4.81988197854682,4.8418071429678,178972.432071891,0.0,1.0
1979-07-12,26.38,26.62,26.25,26.5,12200,4.81988197854682,4.86373230738879,4.79612971709075,4.8418071429678,66772.58933569,0.0,1.0
1979-07-13,26.0,26.12,25.75,26.12,23800,4.75045229121369,4.77237745563468,4.70477486533664,4.77237745563468,130261.280835199,0.0,1.0
1979-07-16,26.38,26.5,25.88,26.0,30600,4.81988197854682,4.8418071429678,4.72852712679271,4.75045229121369,167478.789645255,0.0,1.0
1979-07-17,26.87,26.87,26.5,26.5,42000,4.90940973326584,4.90940973326584,4.8418071429678,4.8418071429678,229872.848532704,0.0,1.0
1979-07-18,26.87,27.38,26.75,27.38,45900,4.90940973326584,5.00259168205503,4.88748456884486,5.00259168205503,251218.184467883,0.0,1.0
1979-07-19,26.75,26.75,26.38,26.75,21200,4.88748456884486,4.88748456884486,4.81988197854682,4.88748456884486,116031.056878412,0.0,1.0
1979-07-20,26.5,26.62,26.25,26.62,13700,4.8418071429678,4.86373230738879,4.79612971709075,4.86373230738879,74982.3339261438,0.0,1.0
1979-07-23,26.87,27.13,26.62,26.62,25100,4.90940973326584,4.95691425617798,4.86373230738879,4.86373230738879,137376.392813592,0.0,1.0
1979-07-24,26.75,27.13,26.75,26.87,22100,4.88748456884486,4.95691425617798,4.88748456884486,4.90940973326584,120956.903632684,0.0,1.0
1979-07-25,26.25,26.5,26.12,26.5,31900,4.79612971709075,4.8418071429678,4.77237745563468,4.8418071429678,174593.901623649,0.0,1.0
1979-07-26,26.38,26.38,26.12,26.25,23600,4.81988197854682,4.81988197854682,4.77237745563468,4.79612971709075,129166.648223138,0.0,1.0
1979-07-27,26.12,26.38,26.12,26.38,18300,4.77237745563468,4.81988197854682,4.77237745563468,4.81988197854682,100158.884003535,0.0,1.0
1979-07-30,25.12,25.88,24.88,25.88,33300,4.58966775212646,4.72852712679271,4.54581742328449,4.72852712679271,182256.329908072,0.0,1.0
1979-07-31,24.62,25.37,24.62,25.12,45600,4.49831290037235,4.63534517800351,4.49831290037235,4.58966775212646,249576.235549793,0.0,1.0
1979-08-01,24.88,25.12,24.62,24.62,28100,4.54581742328449,4.58966775212646,4.49831290037235,4.49831290037235,153795.881994499,0.0,1.0
1979-08-02,24.88,25.12,24.88,24.88,31500,4.54581742328449,4.58966775212646,4.54581742328449,4.54581742328449,172404.636399528,0.0,1.0
1979-08-03,25.12,25.12,24.88,24.88,9200,4.58966775212646,4.58966775212646,4.54581742328449,4.54581742328449,50353.1001547827,0.0,1.0
1979-08-06,24.75,24.88,24.62,24.88,14900,4.52206516182842,4.54581742328449,4.49831290037235,4.54581742328449,81550.1295985067,0.0,1.0
1979-08-07,24.88,25.0,24.75,24.75,17300,4.54581742328449,4.56774258770547,4.52206516182842,4.52206516182842,94685.7209432326,0.0,1.0
1979-08-08,25.75,25.75,25.0,25.0,23700,4.70477486533664,4.70477486533664,4.56774258770547,4.56774258770547,129713.964529168,0.0,1.0
1979-08-09,25.75,25.88,25.5,25.75,33300,4.70477486533664,4.72852712679271,4.65909743945958,4.70477486533664,182256.329908072,0.0,1.0
1979-08-10,26.0,26.0,25.63,25.75,17100,4.75045229121369,4.75045229121369,4.68284970091565,4.70477486533664,93591.0883311722,0.0,1.0
1979-08-13,25.37,25.88,25.37,25.88,35300,4.63534517800351,4.72852712679271,4.63534517800351,4.72852712679271,193202.656028677,0.0,1.0
1979-08-14,25.25,25.37,25.0,25.37,42600,4.61342001358253,4.63534517800351,4.56774258770547,4.63534517800351,233156.746368885,0.0,1.0
1979-08-15,25.25,25.5,25.25,25.25,18600,4.61342001358253,4.65909743945958,4.61342001358253,4.61342001358253,101800.832921626,0.0,1.0
1979-08-16,25.37,25.5,25.0,25.25,49500,4.63534517800351,4.65909743945958,4.56774258770547,4.61342001358253,270921.571484972,0.0,1.0
1979-08-17,25.25,25.37,25.12,25.37,22300,4.61342001358253,4.63534517800351,4.58966775212646,4.63534517800351,122051.536244745,0.0,1.0
1979-08-20,25.63,25.75,25.25,25.25,50800,4.68284970091565,4.70477486533664,4.61342001358253,4.61342001358253,278036.683463365,0.0,1.0
1979-08-21,26.38,26.62,25.5,25.63,75000,4.81988197854682,4.86373230738879,4.65909743945958,4.68284970091565,410487.229522685,0.0,1.0
1979-08-22,26.75,27.0,26.62,26.62,61000,4.88748456884486,4.93316199472191,4.86373230738879,4.86373230738879,333862.94667845,0.0,1.0
1979-08-23,28.37,28.37,26.62,26.75,100400,5.18347428852817,5.18347428852817,4.86373230738879,4.88748456884486,549505.571254368,0.0,1.0
1979-08-24,27.75,28.25,27.62,28.25,56900,5.07019427235308,5.16154912410718,5.04644201089701,5.16154912410718,311422.97813121,0.0,1.0
1979-08-27,27.38,27.38,26.87,27.38,55500,5.00259168205503,5.00259168205503,4.90940973326584,5.00259168205503,303760.549846787,0.0,1.0
1979-08-28,27.13,27.62,26.87,27.38,35700,4.95691425617798,5.04644201089701,4.90940973326584,5.00259168205503,195391.921252798,0.0,1.0
1979-08-29,26.87,27.13,26.75,27.13,28200,4.90940973326584,4.95691425617798,4.88748456884486,4.95691425617798,154343.19830053,0.0,1.0
1979-08-30,27.75,27.75,27.0,27.0,46900,5.07019427235308,5.07019427235308,4.93316199472191,4.93316199472191,256691.347528185,0.0,1.0
1979-08-31,27.13,27.5,26.87,27.5,61800,4.95691425617798,5.02451684647602,4.90940973326584,5.02451684647602,338241.477126692,0.0,1.0
1979-09-04,27.75,28.0,27.38,27.38,52500,5.07019427235308,5.11587169823013,5.00259168205503,5.00259168205503,287341.060665879,0.0,1.0
1979-09-05,27.5,27.75,27.25,27.75,54100,5.02451684647602,5.07019427235308,4.97883942059897,5.07019427235308,296098.121562364,0.0,1.0
1979-09-06,27.25,28.0,26.87,27.5,66200,4.97883942059897,5.11587169823013,4.90940973326584,5.02451684647602,362323.394592023,0.0,1.0
1979-09-07,26.87,27.0,26.62,27.0,58900,4.90940973326584,4.93316199472191,4.86373230738879,4.93316199472191,322369.304251815,0.0,1.0
1979-09-10,26.87,27.13,26.75,26.87,34800,4.90940973326584,4.95691425617798,4.88748456884486,4.90940973326584,190466.074498526,0.0,1.0
1979-09-11,27.25,27.38,26.75,26.87,39100,4.97883942059897,5.00259168205503,4.88748456884486,4.90940973326584,214000.675657826,0.0,1.0
1979-09-12,26.87,27.25,26.62,27.25,29500,4.90940973326584,4.97883942059897,4.86373230738879,4.97883942059897,161458.310278923,0.0,1.0
1979-09-13,27.25,27.25,26.5,26.87,48500,4.97883942059897,4.97883942059897,4.8418071429678,4.90940973326584,265448.408424669,0.0,1.0
1979-09-14,27.13,27.75,27.0,27.25,52500,4.95691425617798,5.07019427235308,4.93316199472191,4.97883942059897,287341.06066588,0.0,1.0
1979-09-17,29.38,29.62,27.25,27.25,105300,5.36801108907147,5.41186141791345,4.97883942059897,4.97883942059897,576324.07024985,0.0,1.0
1979-09-18,30.62,31.0,29.87,29.87,242000,5.59457112142166,5.66400080875479,5.4575388437905,5.4575388437905,1324505.4605932,0.0,1.0
1979-09-19,30.0,30.25,29.5,30.25,79600,5.48129110524657,5.52696853112362,5.38993625349246,5.52696853112362,435663.779600076,0.0,1.0
1979-09-20,29.12,30.38,28.88,30.0,90800,5.32050656615934,5.55072079257969,5.27665623731736,5.48129110524657,496963.205875464,0.0,1.0
1979-09-21,29.12,29.25,28.75,29.12,51000,5.32050656615934,5.3442588276154,5.25290397586129,5.32050656615934,279131.316075426,0.0,1.0
1979-09-24,29.5,29.87,29.25,29.25,38700,5.38993625349246,5.4575388437905,5.3442588276154,5.3442588276154,211811.410433705,0.0,1.0
1979-09-25,28.88,29.87,28.88,29.5,22000,5.27665623731736,5.4575388437905,5.27665623731736,5.38993625349246,120409.587326654,0.0,1.0
1979-09-26,30.75,30.75,28.75,28.88,63500,5.61832338287773,5.61832338287773,5.25290397586129,5.27665623731736,347545.854329207,0.0,1.0
1979-09-27,32.5,32.62,31.0,31.0,213100,5.93806536401712,5.9599905284381,5.66400080875479,5.66400080875479,1166331.04815045,0.0,1.0
1979-09-28,31.37,32.75,30.88,32.5,147100,5.73160339905283,5.98374278989417,5.6420756443338,5.93806536401712,805102.286170493,0.0,1.0
1979-10-01,32.87,32.87,31.75,31.75,114600,6.00566795431516,6.00566795431516,5.80103308638595,5.80103308638595,627224.486710662,0.0,1.0
1979-10-02,31.25,33.5,30.88,32.87,262800,5.70967823463184,6.12077506752533,5.6420756443338,6.00566795431516,1438347.25224749,0.0,1.0
1979-10-03,30.75,31.25,30.0,31.25,105000,5.61832338287773,5.70967823463184,5.48129110524657,5.70967823463184,574682.121331759,0.0,1.0
1979-10-04,30.13,30.75,30.0,30.75,71100,5.50504336670264,5.61832338287773,5.48129110524657,5.61832338287773,389141.893587505,0.0,1.0
1979-10-05,31.0,31.25,30.5,30.5,56700,5.66400080875479,5.70967823463184,5.57264595700068,5.57264595700068,310328.34551915,0.0,1.0
1979-10-08,30.75,30.88,30.0,30.88,54900,5.61832338287773,5.6420756443338,5.48129110524657,5.6420756443338,300476.652010606,0.0,1.0
1979-10-09,31.37,31.37,30.75,30.75,84100,5.73160339905283,5.73160339905283,5.61832338287773,5.61832338287773,460293.013371437,0.0,1.0
1979-10-10,30.13,32.25,30.0,31.37,88200,5.50504336670264,5.89238793814006,5.48129110524657,5.73160339905283,482732.981918677,0.0,1.0
1979-10-11,29.38,30.5,29.25,30.13,67000,5.36801108907147,5.57264595700068,5.3442588276154,5.50504336670264,366701.925040265,0.0,1.0
1979-10-12,30.13,30.5,29.0,29.38,66200,5.50504336670264,5.57264595700068,5.29858140173835,5.36801108907147,362323.394592023,0.0,1.0
1979-10-15,29.75,30.38,29.62,30.13,24400,5.43561367936951,5.55072079257969,5.41186141791345,5.50504336670264,133545.17867138,0.0,1.0
1979-10-16,29.62,30.0,29.12,29.75,23800,5.41186141791345,5.48129110524657,5.32050656615934,5.43561367936951,130261.280835199,0.0,1.0
1979-10-17,29.38,29.62,29.12,29.62,33300,5.36801108907147,5.41186141791345,5.32050656615934,5.41186141791345,182256.329908072,0.0,1.0
1979-10-18,30.13,30.13,29.0,29.38,36800,5.50504336670264,5.50504336670264,5.29858140173835,5.36801108907147,201412.400619131,0.0,1.0
1979-10-19,29.62,30.38,29.62,30.13,25700,5.41186141791345,5.55072079257969,5.41186141791345,5.50504336670264,140660.290649773,0.0,1.0
1979-10-22,29.12,29.62,29.0,29.62,26700,5.32050656615934,5.41186141791345,5.29858140173835,5.41186141791345,146133.453710076,0.0,1.0
1979-10-23,28.0,29.0,28.0,29.0,52400,5.11587169823013,5.29858140173835,5.11587169823013,5.29858140173835,286793.744359849,0.0,1.0
1979-10-24,28.37,28.75,28.25,28.25,36200,5.18347428852817,5.25290397586129,5.16154912410718,5.16154912410718,198128.502782949,0.0,1.0
1979-10-25,28.0,28.37,27.88,28.37,19800,5.11587169823013,5.18347428852817,5.09394653380914,5.18347428852817,108368.628593989,0.0,1.0
1979-10-26,27.5,27.5,27.0,27.5,45800,5.02451684647602,5.02451684647602,4.93316199472191,5.02451684647602,250670.868161853,0.0,1.0
1979-10-29,27.38,27.5,27.0,27.5,21800,5.00259168205503,5.02451684647602,4.93316199472191,5.02451684647602,119314.954714594,0.0,1.0
1979-10-30,27.5,27.75,27.25,27.38,17700,5.02451684647602,5.07019427235308,4.97883942059897,5.00259168205503,96874.9861673537,0.0,1.0
1979-10-31,28.0,28.37,27.62,27.62,24700,5.11587169823013,5.18347428852817,5.04644201089701,5.04644201089701,135187.127589471,0.0,1.0
1979-11-01,27.62,28.25,27.5,28.0,17700,5.04644201089701,5.16154912410718,5.02451684647602,5.11587169823013,96874.9861673536,0.0,1.0
1979-11-02,27.75,27.88,27.38,27.62,8600,5.07019427235308,5.09394653380914,5.00259168205503,5.04644201089701,47069.2023186012,0.0,1.0
1979-11-05,28.5,28.5,28.0,28.0,25500,5.20722654998424,5.20722654998424,5.11587169823013,5.11587169823013,139565.658037713,0.0,1.0
1979-11-06,29.62,29.75,28.63,28.63,32700,5.41186141791345,5.43561367936951,5.23097881144031,5.23097881144031,178972.432071891,0.0,1.0
1979-11-07,29.62,30.25,29.38,29.62,56700,5.41186141791345,5.52696853112362,5.36801108907147,5.41186141791345,310328.34551915,0.0,1.0
1979-11-08,29.25,29.75,28.88,29.62,39600,5.3442588276154,5.43561367936951,5.27665623731736,5.41186141791345,216737.257187978,0.0,1.0
1979-11-09,30.5,31.12,29.25,29.25,104800,5.57264595700068,5.68592597317577,5.3442588276154,5.3442588276154,573587.488719698,0.0,1.0
1979-11-12,30.62,30.75,30.5,30.5,124600,5.59457112142166,5.61832338287773,5.57264595700068,5.57264595700068,681956.117313688,0.0,1.0
1979-11-13,28.12,29.12,28.0,29.12,137900,5.13779686265112,5.32050656615934,5.11587169823013,5.32050656615934,754749.18601571,0.0,1.0
1979-11-14,28.5,28.75,28.12,28.12,85500,5.20722654998424,5.25290397586129,5.13779686265112,5.13779686265112,467955.441655861,0.0,1.0
1979-11-15,28.12,28.5,28.12,28.5,30200,5.13779686265112,5.20722654998424,5.13779686265112,5.20722654998424,165289.524421134,0.0,1.0
1979-11-16,28.0,28.5,27.88,28.12,33100,5.11587169823013,5.20722654998424,5.09394653380914,5.13779686265112,181161.697296012,0.0,1.0
1979-11-19,27.88,28.12,27.62,28.0,29300,5.09394653380914,5.13779686265112,5.04644201089701,5.11587169823013,160363.677666862,0.0,1.0
1979-11-20,28.37,28.5,27.75,27.88,52200,5.18347428852817,5.20722654998424,5.07019427235308,5.09394653380914,285699.111747789,0.0,1.0
1979-11-21,28.63,28.88,28.25,28.37,56700,5.23097881144031,5.27665623731736,5.16154912410718,5.18347428852817,310328.34551915,0.0,1.0
1979-11-23,28.5,28.75,28.25,28.63,18500,5.20722654998424,5.25290397586129,5.16154912410718,5.23097881144031,101253.516615596,0.0,1.0
1979-11-26,28.0,28.5,27.75,28.5,36300,5.11587169823013,5.20722654998424,5.07019427235308,5.20722654998424,198675.81908898,0.0,1.0
1979-11-27,28.5,28.5,27.88,28.0,46500,5.20722654998424,5.20722654998424,5.09394653380914,5.11587169823013,254502.082304065,0.0,1.0
1979-11-28,29.5,30.25,28.88,28.88,115300,5.38993625349246,5.52696853112362,5.27665623731736,5.27665623731736,631055.700852874,0.0,1.0
1979-11-29,30.13,30.38,29.75,29.75,71000,5.50504336670264,5.55072079257969,5.43561367936951,5.43561367936951,388594.577281475,0.0,1.0
1979-11-30,31.25,31.37,30.38,30.38,87600,5.70967823463184,5.73160339905283,5.55072079257969,5.55072079257969,479449.084082496,0.0,1.0
1979-12-03,32.5,32.62,31.88,31.88,99500,5.93806536401712,5.9599905284381,5.82478534784202,5.82478534784202,544579.724500095,0.0,1.0
1979-12-04,31.75,32.5,31.63,32.5,69500,5.80103308638595,5.93806536401712,5.77910792196496,5.93806536401712,380384.832691022,0.0,1.0
1979-12-05,32.38,32.38,31.37,31.75,45400,5.91614019959613,5.91614019959613,5.73160339905283,5.80103308638595,248481.602937732,0.0,1.0
1979-12-06,31.5,32.5,31.5,32.38,56900,5.7553556605089,5.93806536401712,5.7553556605089,5.91614019959613,311422.97813121,0.0,1.0
1979-12-07,32.25,32.38,31.63,31.63,39600,5.89238793814006,5.91614019959613,5.77910792196496,5.77910792196496,216737.257187978,0.0,1.0
1979-12-10,34.0,34.25,32.62,32.62,114400,6.21212991927944,6.2578073451565,5.9599905284381,5.9599905284381,626129.854098603,0.0,1.0
1979-12-11,35.38,35.62,34.5,34.5,137300,6.46426931012079,6.50811963896276,6.30348477103355,6.30348477103355,751465.288179528,0.0,1.0
1979-12-12,34.88,35.38,34.5,35.38,95000,6.37291445836668,6.46426931012079,6.30348477103355,6.46426931012079,519950.490728734,0.0,1.0
1979-12-13,35.87,36.25,35.25,35.25,87400,6.55379706483981,6.62322675217294,6.44051704866472,6.44051704866472,478354.451470436,0.0,1.0
1979-12-14,35.5,35.87,35.0,35.87,55600,6.48619447454177,6.55379706483981,6.39483962278766,6.55379706483981,304307.866152817,0.0,1.0
1979-12-17,36.13,36.75,35.75,35.75,79000,6.60130158775195,6.71458160392705,6.53187190041883,6.53187190041883,432379.881763895,0.0,1.0
1979-12-18,37.25,37.88,36.0,36.13,101000,6.80593645568116,6.92104356889133,6.57754932629588,6.60130158775195,552789.469090549,0.0,1.0
1979-12-19,35.25,37.88,35.12,37.25,129100,6.44051704866472,6.92104356889133,6.41676478720865,6.80593645568116,706585.351085048,0.0,1.0
1979-12-20,35.12,35.38,34.75,35.25,46800,6.41676478720865,6.46426931012079,6.34916219691061,6.44051704866472,256144.031222155,0.0,1.0
1979-12-21,36.5,36.88,35.25,35.25,60100,6.66890417804999,6.73833386538311,6.44051704866472,6.44051704866472,328937.099924178,0.0,1.0
1979-12-24,36.5,36.5,36.13,36.5,30400,6.66890417804999,6.66890417804999,6.60130158775195,6.66890417804999,166384.157033195,0.0,1.0
1979-12-26,38.25,38.5,36.75,36.75,93500,6.98864615918937,7.03432358506643,6.71458160392705,6.71458160392705,511740.746138281,0.0,1.0
1979-12-27,38.62,39.0,38.25,38.25,130000,7.05624874948741,7.12567843682054,6.98864615918937,6.98864615918937,711511.197839321,0.0,1.0
1979-12-28,38.12,38.62,37.63,38.62,57200,6.96489389773331,7.05624874948741,6.87536614301428,7.05624874948741,313064.927049301,0.0,1.0
1979-12-31,41.25,41.25,38.62,38.62,125200,7.53677526971403,7.53677526971403,7.05624874948741,7.05624874948741,685240.015149869,0.0,1.0
1980-01-02,45.88,46.63,43.0,43.0,313400,8.38272119695709,8.51975347458825,7.85651725085341,7.85651725085341,1715289.30309879,0.0,1.0
1980-01-03,43.75,46.63,43.25,45.88,280300,7.99354952848458,8.51975347458825,7.90219467673047,8.38272119695709,1534127.60580278,0.0,1.0
1980-01-04,44.75,44.75,42.25,43.75,143000,8.1762592319928,8.1762592319928,7.71948497322225,7.99354952848458,782662.317623253,0.0,1.0
1980-01-07,45.25,47.38,45.0,45.0,137700,8.26761408374691,8.65678575221941,8.22193665786985,8.22193665786985,753654.553403649,0.0,1.0
1980-01-08,42.75,44.75,42.38,44.75,73100,7.81083982497636,8.1762592319928,7.74323723467832,8.1762592319928,400088.21970811,0.0,1.0
1980-01-09,43.63,43.63,40.63,42.75,147500,7.97162436406359,7.97162436406359,7.42349525353894,7.81083982497636,807291.551394614,0.0,1.0
1980-01-10,43.0,43.63,42.75,43.63,31900,7.85651725085341,7.97162436406359,7.81083982497636,7.97162436406359,174593.901623649,0.0,1.0
1980-01-11,47.75,47.75,44.0,44.0,99900,8.72438834251745,8.72438834251745,8.03922695436163,8.03922695436163,546768.989724217,0.0,1.0
1980-01-14,50.12,50.25,47.75,47.75,159800,9.15741033983193,9.181162601288,8.72438834251745,8.72438834251745,874611.457036334,0.0,1.0
1980-01-15,51.75,51.75,48.75,50.12,181900,9.45522715655033,9.45522715655033,8.90709804602567,9.15741033983193,995568.360669019,0.0,1.0
1980-01-16,49.0,54.88,49.0,51.75,277800,8.95277547190273,10.0271085285311,8.95277547190273,9.45522715655033,1520444.69815203,0.0,1.0
1980-01-17,53.75,54.0,49.12,49.12,218100,9.82064656356677,9.86632398944382,8.97470063632371,8.97470063632371,1193696.86345197,0.0,1.0
1980-01-18,51.5,54.5,51.13,53.75,169600,9.40954973067327,9.95767884119793,9.34194714037523,9.82064656356677,928248.455027299,0.0,1.0
1980-01-21,49.63,53.5,49.25,51.5,110000,9.06788258511291,9.77496913768971,8.99845289777978,9.40954973067327,602047.936633271,0.0,1.0
1980-01-22,46.63,47.62,46.0,47.62,183700,8.51975347458825,8.70063608106138,8.40464636137807,8.70063608106138,1005420.05417756,0.0,1.0
1980-01-23,47.5,48.0,46.63,46.63,127300,8.6787109166404,8.77006576839451,8.51975347458825,8.51975347458825,696733.657576504,0.0,1.0
1980-01-24,48.62,48.88,47.25,47.5,74800,8.8833457845696,8.93085030748174,8.63303349076334,8.6787109166404,409392.596910625,0.0,1.0
1980-01-25,47.62,48.88,47.0,48.62,61000,8.70063608106138,8.93085030748174,8.58735606488629,8.8833457845696,333862.946678451,0.0,1.0
1980-01-28,50.0,50.12,46.63,47.62,92500,9.13548517541095,9.15741033983193,8.51975347458825,8.70063608106138,506267.583077978,0.0,1.0
1980-01-29,52.63,52.63,49.75,50.0,126000,9.61601169563756,9.61601169563756,9.08980774953389,9.13548517541095,689618.545598111,0.0,1.0
1980-01-30,50.25,52.37,50.0,52.37,77600,9.181162601288,9.56850717272543,9.13548517541095,9.56850717272543,424717.453479472,0.0,1.0
1980-01-31,51.75,52.0,49.37,50.25,54600,9.45522715655033,9.50090458242738,9.02037806220077,9.181162601288,298834.703092515,0.0,1.0
1980-02-01,51.0,51.75,50.75,51.75,54600,9.31819487891917,9.45522715655033,9.27251745304211,9.45522715655033,298834.703092515,0.0,1.0
1980-02-04,49.5,51.0,48.88,51.0,39900,9.04413032365684,9.31819487891917,8.93085030748174,9.31819487891917,218379.206106068,0.0,1.0
1980-02-05,51.0,52.37,50.0,50.0,53000,9.31819487891917,9.56850717272543,9.13548517541095,9.13548517541095,290077.642196031,0.0,1.0
1980-02-06,52.0,52.75,51.75,51.75,65200,9.50090458242738,9.63793686005855,9.45522715655033,9.45522715655033,356850.231531721,0.0,1.0
1980-02-07,51.25,51.75,50.62,51.75,27400,9.36387230479622,9.45522715655033,9.24876519158604,9.45522715655033,149964.667852288,0.0,1.0
1980-02-08,52.25,52.5,50.75,51.25,42900,9.54658200830444,9.59225943418149,9.27251745304211,9.36387230479622,234798.695286976,0.0,1.0
1980-02-11,51.25,53.12,51.0,52.25,76800,9.36387230479622,9.70553945035659,9.31819487891917,9.54658200830444,420338.92303123,0.0,1.0
1980-02-12,49.88,51.25,49.63,51.25,50600,9.11356001098996,9.36387230479622,9.06788258511291,9.36387230479622,276942.050851305,0.0,1.0
1980-02-13,48.75,50.0,48.62,49.88,84600,8.90709804602567,9.13548517541095,8.8833457845696,9.11356001098996,463029.594901589,0.0,1.0
1980-02-14,47.25,48.75,47.25,48.75,70300,8.63303349076334,8.90709804602567,8.63303349076334,8.90709804602567,384763.363139264,0.0,1.0
1980-02-15,47.0,47.25,44.75,47.25,149700,8.58735606488629,8.63303349076334,8.1762592319928,8.63303349076334,819332.510127279,0.0,1.0
1980-02-19,46.37,47.0,45.25,47.0,94800,8.47224895167611,8.58735606488629,8.26761408374691,8.58735606488629,518855.858116674,0.0,1.0
1980-02-20,48.75,48.75,45.0,46.37,154100,8.90709804602567,8.90709804602567,8.22193665786985,8.47224895167611,843414.42759261,0.0,1.0
1980-02-21,48.62,49.12,48.13,48.75,69400,8.8833457845696,8.97470063632371,8.79381802985058,8.90709804602567,379837.516384991,0.0,1.0
1980-02-22,47.25,48.38,46.75,48.38,45100,8.63303349076334,8.83949545572763,8.54167863900924,8.83949545572763,246839.654019641,0.0,1.0
1980-02-25,49.37,49.75,47.12,47.25,53900,9.02037806220077,9.08980774953389,8.60928122930727,8.63303349076334,295003.488950303,0.0,1.0
1980-02-26,48.88,49.37,48.0,49.37,50400,8.93085030748174,9.02037806220077,8.77006576839451,9.02037806220077,275847.418239244,0.0,1.0
1980-02-27,49.5,50.0,48.62,48.88,66300,9.04413032365684,9.13548517541095,8.8833457845696,8.93085030748174,362870.710898053,0.0,1.0
1980-02-28,50.0,51.0,49.63,49.63,68700,9.13548517541095,9.31819487891917,9.06788258511291,9.06788258511291,376006.302242779,0.0,1.0
1980-02-29,49.25,49.88,49.0,49.88,29000,8.99845289777978,9.11356001098996,8.95277547190273,9.11356001098996,158721.728748772,0.0,1.0
1980-03-03,50.0,50.25,49.25,49.25,46400,9.13548517541095,9.181162601288,8.99845289777978,8.99845289777978,253954.765998034,0.0,1.0
1980-03-04,49.5,49.75,48.62,49.75,62700,9.04413032365684,9.08980774953389,8.8833457845696,9.08980774953389,343167.323880965,0.0,1.0
1980-03-05,51.25,51.88,49.75,49.75,113900,9.36387230479622,9.4789794180064,9.08980774953389,9.08980774953389,623393.272568451,0.0,1.0
1980-03-06,49.37,50.87,48.25,50.87,90200,9.02037806220077,9.2944426174631,8.81574319427156,9.2944426174631,493679.308039283,0.0,1.0
1980-03-07,46.37,48.13,46.37,48.13,95200,8.47224895167611,8.79381802985058,8.47224895167611,8.79381802985058,521045.123340795,0.0,1.0
1980-03-10,44.12,45.5,43.5,45.5,133100,8.06115211878262,8.31329150962396,7.94787210260752,8.31329150962396,728478.003326258,0.0,1.0
1980-03-11,44.62,46.0,43.5,44.12,99100,8.15250697053673,8.40464636137807,7.94787210260752,8.06115211878262,542390.459275974,0.0,1.0
1980-03-12,44.75,45.75,44.5,44.62,48900,8.1762592319928,8.35896893550102,8.13058180611574,8.15250697053673,267637.673648791,0.0,1.0
1980-03-13,42.25,43.75,41.75,43.75,111800,7.71948497322225,7.99354952848458,7.62813012146814,7.99354952848458,611899.630141816,0.0,1.0
1980-03-14,42.5,42.75,40.5,42.25,138500,7.7651623990993,7.81083982497636,7.39974299208287,7.71948497322225,758033.083851892,0.0,1.0
1980-03-17,39.62,41.5,39.62,41.5,139400,7.23895845299563,7.58245269559109,7.23895845299563,7.58245269559109,762958.930606164,0.0,1.0
1980-03-18,42.38,42.38,39.38,39.62,89300,7.74323723467832,7.74323723467832,7.19510812415366,7.23895845299563,488753.46128501,0.0,1.0
1980-03-19,45.5,45.5,43.0,43.0,102900,8.31329150962396,8.31329150962396,7.85651725085341,7.85651725085341,563188.478905124,0.0,1.0
1980-03-20,43.25,45.13,42.88,45.13,89200,7.90219467673047,8.24568891932592,7.83459208643243,8.24568891932592,488206.14497898,0.0,1.0
1980-03-21,44.5,44.87,42.13,43.25,66800,8.13058180611574,8.19818439641378,7.69755980880126,7.90219467673047,365607.292428205,0.0,1.0
1980-03-24,43.37,45.5,43.0,44.5,54500,7.92411984115145,8.31329150962396,7.85651725085341,8.13058180611574,298287.386786485,0.0,1.0
1980-03-25,41.87,42.13,40.88,42.13,107100,7.65005528588913,7.69755980880126,7.46917267941599,7.69755980880126,586175.763758394,0.0,1.0
1980-03-26,40.37,41.25,40.25,41.25,83800,7.3759907306268,7.53677526971403,7.35406556620581,7.53677526971403,458651.064453347,0.0,1.0
1980-03-27,37.12,38.87,35.62,38.87,158900,6.78218419422509,7.10192617536447,6.50811963896276,7.10192617536447,869685.610282062,0.0,1.0
1980-03-28,40.88,41.38,38.25,38.25,106800,7.46917267941599,7.5605275311701,6.98864615918937,6.98864615918937,584533.814840304,0.0,1.0
1980-03-31,40.25,41.5,39.5,40.88,55400,7.35406556620581,7.58245269559109,7.21703328857465,7.46917267941599,303213.233540757,0.0,1.0
1980-04-01,38.0,40.75,38.0,40.25,50400,6.94296873331232,7.44542041795992,6.94296873331232,7.35406556620581,275847.418239244,0.0,1.0
1980-04-02,37.5,38.5,37.12,38.0,67700,6.85161388155821,7.03432358506643,6.78218419422509,6.94296873331232,370533.139182477,0.0,1.0
1980-04-03,38.0,38.0,37.12,37.5,32300,6.94296873331232,6.94296873331232,6.78218419422509,6.85161388155821,176783.16684777,0.0,1.0
1980-04-07,40.37,40.63,38.0,38.0,57800,7.3759907306268,7.42349525353894,6.94296873331232,6.94296873331232,316348.824885482,0.0,1.0
1980-04-08,41.0,41.75,40.75,40.75,47700,7.49109784383698,7.62813012146814,7.44542041795992,7.44542041795992,261069.877976428,0.0,1.0
1980-04-09,41.5,41.87,40.25,41.0,47700,7.58245269559109,7.65005528588913,7.35406556620581,7.49109784383698,261069.877976428,0.0,1.0
1980-04-10,41.38,41.75,40.63,41.5,27000,7.5605275311701,7.62813012146814,7.42349525353894,7.58245269559109,147775.402628167,0.0,1.0
1980-04-11,40.75,41.5,40.63,41.38,25600,7.44542041795992,7.58245269559109,7.42349525353894,7.5605275311701,140112.974343743,0.0,1.0
1980-04-14,38.75,40.88,38.75,40.75,36800,7.08000101094348,7.46917267941599,7.08000101094348,7.44542041795992,201412.400619131,0.0,1.0
1980-04-15,39.5,40.37,37.75,38.75,45300,7.21703328857465,7.3759907306268,6.89729130743526,7.08000101094348,247934.286631702,0.0,1.0
1980-04-16,38.5,40.5,38.25,39.5,38500,7.03432358506643,7.39974299208287,6.98864615918937,7.21703328857465,210716.777821645,0.0,1.0
1980-04-17,38.62,39.25,38.5,38.5,30700,7.05624874948741,7.17135586269759,7.03432358506643,7.03432358506643,168026.105951286,0.0,1.0
1980-04-18,39.25,39.25,38.75,38.75,16400,7.17135586269759,7.17135586269759,7.08000101094348,7.08000101094348,89759.8741889605,0.0,1.0
1980-04-21,37.5,38.75,37.25,38.75,30600,6.85161388155821,7.08000101094348,6.80593645568116,7.08000101094348,167478.789645256,0.0,1.0
1980-04-22,38.87,39.38,38.5,38.5,49600,7.10192617536447,7.19510812415366,7.03432358506643,7.03432358506643,271468.887791002,0.0,1.0
1980-04-23,40.12,40.12,39.0,39.0,32600,7.33031330474974,7.33031330474974,7.12567843682054,7.12567843682054,178425.115765861,0.0,1.0
1980-04-24,42.0,43.12,40.88,40.88,78700,7.67380754734519,7.8784424152744,7.46917267941599,7.46917267941599,430737.932845804,0.0,1.0
1980-04-25,42.88,44.12,42.5,42.5,77500,7.83459208643243,8.06115211878262,7.7651623990993,7.7651623990993,424170.137173441,0.0,1.0
1980-04-28,41.87,42.25,41.0,42.25,72600,7.65005528588913,7.71948497322225,7.49109784383698,7.71948497322225,397351.638177959,0.0,1.0
1980-04-29,42.75,42.75,41.5,41.87,32500,7.81083982497636,7.81083982497636,7.58245269559109,7.65005528588913,177877.79945983,0.0,1.0
1980-04-30,41.62,42.38,41.38,42.38,28200,7.60437786001207,7.74323723467832,7.5605275311701,7.74323723467832,154343.19830053,0.0,1.0
1980-05-01,41.87,42.0,40.25,41.62,38200,7.65005528588913,7.67380754734519,7.35406556620581,7.60437786001207,209074.828903554,0.0,1.0
1980-05-02,41.5,42.0,41.5,41.87,22700,7.58245269559109,7.67380754734519,7.58245269559109,7.65005528588913,124240.801468866,0.0,1.0
1980-05-05,41.12,41.75,40.25,41.5,63900,7.51302300825796,7.62813012146814,7.35406556620581,7.58245269559109,349735.119553328,0.0,1.0
1980-05-06,39.75,40.88,39.75,40.88,44700,7.2627107144517,7.46917267941599,7.2627107144517,7.46917267941599,244650.38879552,0.0,1.0
1980-05-07,39.5,40.12,39.5,39.75,61600,7.21703328857465,7.33031330474974,7.21703328857465,7.2627107144517,337146.844514632,0.0,1.0
1980-05-08,38.5,39.62,38.5,39.5,53400,7.03432358506643,7.23895845299563,7.03432358506643,7.21703328857465,292266.907420152,0.0,1.0
1980-05-09,38.5,38.5,37.75,38.5,79500,7.03432358506643,7.03432358506643,6.89729130743526,7.03432358506643,435116.463294046,0.0,1.0
1980-05-12,38.25,38.87,38.25,38.5,54900,6.98864615918937,7.10192617536447,6.98864615918937,7.03432358506643,300476.652010606,0.0,1.0
1980-05-13,39.25,39.5,38.25,38.25,54100,7.17135586269759,7.21703328857465,6.98864615918937,6.98864615918937,296098.121562364,0.0,1.0
1980-05-14,40.0,40.37,39.25,39.25,72600,7.30838814032876,7.3759907306268,7.17135586269759,7.17135586269759,397351.638177959,0.0,1.0
1980-05-15,39.0,39.88,39.0,39.88,30500,7.12567843682054,7.28646297590777,7.12567843682054,7.28646297590777,166931.473339225,0.0,1.0
1980-05-16,38.5,39.25,38.5,39.0,54900,7.03432358506643,7.17135586269759,7.03432358506643,7.12567843682054,300476.652010605,0.0,1.0
1980-05-19,38.87,38.87,38.12,38.5,70100,7.10192617536447,7.10192617536447,6.96489389773331,7.03432358506643,383668.730527203,0.0,1.0
1980-05-20,38.62,38.75,38.25,38.75,33300,7.05624874948741,7.08000101094348,6.98864615918937,7.08000101094348,182256.329908072,0.0,1.0
1980-05-21,38.62,39.25,38.5,38.62,62000,7.05624874948741,7.17135586269759,7.03432358506643,7.05624874948741,339336.109738753,0.0,1.0
1980-05-22,38.87,38.87,38.25,38.62,47000,7.10192617536447,7.10192617536447,6.98864615918937,7.05624874948741,257238.663834216,0.0,1.0
1980-05-23,40.0,40.0,39.0,39.0,50400,7.30838814032876,7.30838814032876,7.12567843682054,7.12567843682054,275847.418239244,0.0,1.0
1980-05-27,41.87,42.0,40.25,40.25,118600,7.65005528588913,7.67380754734519,7.35406556620581,7.35406556620581,649117.138951872,0.0,1.0
1980-05-28,41.62,42.0,41.25,41.87,73100,7.60437786001207,7.67380754734519,7.53677526971403,7.65005528588913,400088.21970811,0.0,1.0
1980-05-29,42.5,42.75,41.0,41.62,83300,7.7651623990993,7.81083982497636,7.49109784383698,7.60437786001207,455914.482923196,0.0,1.0
1980-05-30,44.12,44.5,42.62,42.62,111900,8.06115211878262,8.13058180611574,7.78708756352029,7.78708756352029,612446.946447846,0.0,1.0
1980-06-02,44.0,45.13,43.88,44.12,133900,8.03922695436163,8.24568891932592,8.01730178994065,8.06115211878262,732856.533774501,0.0,1.0
1980-06-03,43.37,43.75,42.62,43.75,61300,7.92411984115145,7.99354952848458,7.78708756352029,7.99354952848458,335504.895596541,0.0,1.0
1980-06-04,45.75,45.75,44.0,44.0,137300,8.35896893550102,8.35896893550102,8.03922695436163,8.03922695436163,751465.288179528,0.0,1.0
1980-06-05,45.25,46.5,45.13,45.75,134100,8.26761408374691,8.49600121313218,8.24568891932592,8.35896893550102,733951.166386561,0.0,1.0
1980-06-06,45.62,46.25,45.62,45.62,58900,8.33521667404495,8.45032378725513,8.33521667404495,8.33521667404495,322369.304251815,0.0,1.0
1980-06-09,47.0,47.87,46.63,46.63,103800,8.58735606488629,8.74631350693844,8.51975347458825,8.51975347458825,568114.325659396,0.0,1.0
1980-06-10,46.5,46.5,45.5,46.5,77300,8.49600121313218,8.49600121313218,8.31329150962396,8.49600121313218,423075.504561381,0.0,1.0
1980-06-11,46.0,47.75,45.75,46.5,51500,8.40464636137807,8.72438834251745,8.35896893550102,8.49600121313218,281867.897605577,0.0,1.0
1980-06-12,48.0,48.0,45.75,46.0,73500,8.77006576839451,8.77006576839451,8.35896893550102,8.40464636137807,402277.484932231,0.0,1.0
1980-06-13,47.87,48.5,47.62,48.0,54500,8.74631350693844,8.86142062014862,8.70063608106138,8.77006576839451,298287.386786484,0.0,1.0
1980-06-16,47.0,47.38,46.75,47.38,49500,8.58735606488629,8.65678575221941,8.54167863900924,8.65678575221941,270921.571484972,0.0,1.0
1980-06-17,48.62,48.62,46.75,47.0,68100,8.8833457845696,8.8833457845696,8.54167863900924,8.58735606488629,372722.404406598,0.0,1.0
1980-06-18,48.0,49.37,47.87,48.62,90100,8.77006576839451,9.02037806220077,8.74631350693844,8.8833457845696,493131.991733252,0.0,1.0
1980-06-19,49.5,49.63,48.25,48.25,58100,9.04413032365684,9.06788258511291,8.81574319427156,8.81574319427156,317990.773803573,0.0,1.0
1980-06-20,49.5,49.75,48.75,49.5,40700,9.04413032365684,9.08980774953389,8.90709804602567,9.04413032365684,222757.73655431,0.0,1.0
1980-06-23,50.5,50.5,48.62,49.5,54000,9.22684002716506,9.22684002716506,8.8833457845696,9.04413032365684,295550.805256333,0.0,1.0
1980-06-24,52.0,52.12,50.12,50.5,144800,9.50090458242738,9.52282974684837,9.15741033983193,9.22684002716506,792514.011131798,0.0,1.0
1980-06-25,51.0,52.88,50.25,52.0,117600,9.31819487891917,9.66168912151462,9.181162601288,9.50090458242738,643643.97589157,0.0,1.0
1980-06-26,51.75,52.25,51.25,51.25,92700,9.45522715655033,9.54658200830444,9.36387230479622,9.36387230479622,507362.215690039,0.0,1.0
1980-06-27,53.5,53.87,52.25,52.25,71400,9.77496913768971,9.84257172798775,9.54658200830444,9.54658200830444,390783.842505596,0.0,1.0
1980-06-30,53.0,54.0,52.5,53.5,60300,9.6836142859356,9.86632398944382,9.59225943418149,9.77496913768971,330031.732536239,0.0,1.0
1980-07-01,53.38,53.75,52.75,53.0,68900,9.75304397326873,9.82064656356677,9.63793686005855,9.6836142859356,377100.93485484,0.0,1.0
1980-07-02,52.25,53.62,51.75,53.38,70100,9.54658200830444,9.7968943021107,9.45522715655033,9.75304397326873,383668.730527203,0.0,1.0
1980-07-03,52.5,53.75,52.12,52.25,60200,9.59225943418149,9.82064656356677,9.52282974684837,9.54658200830444,329484.416230209,0.0,1.0
1980-07-07,54.25,54.5,53.12,53.12,58800,9.91200141532088,9.95767884119793,9.70553945035659,9.70553945035659,321821.987945785,0.0,1.0
1980-07-08,53.87,55.0,53.87,54.25,61800,9.84257172798775,10.049033692952,9.84257172798775,9.91200141532088,338241.477126693,0.0,1.0
1980-07-09,53.0,54.13,52.63,53.87,43400,9.6836142859356,9.89007625089989,9.61601169563756,9.84257172798775,237535.276817127,0.0,1.0
1980-07-10,53.62,53.87,52.25,53.0,49600,9.7968943021107,9.84257172798775,9.54658200830444,9.6836142859356,271468.887791002,0.0,1.0
1980-07-11,53.87,54.25,53.38,53.62,39700,9.84257172798775,9.91200141532088,9.75304397326873,9.7968943021107,217284.573494008,0.0,1.0
1980-07-14,52.0,53.25,51.75,53.25,66900,9.50090458242738,9.72929171181266,9.45522715655033,9.72929171181266,366154.608734235,0.0,1.0
1980-07-15,50.25,51.25,49.5,51.25,108300,9.181162601288,9.36387230479622,9.04413032365684,9.36387230479622,592743.559430757,0.0,1.0
1980-07-16,52.5,52.5,50.87,50.87,54300,9.59225943418149,9.59225943418149,9.2944426174631,9.2944426174631,297192.754174424,0.0,1.0
1980-07-17,51.75,52.63,51.75,52.5,26000,9.45522715655033,9.61601169563756,9.45522715655033,9.59225943418149,142302.239567864,0.0,1.0
1980-07-18,51.62,52.0,50.62,51.75,32200,9.43147489509426,9.50090458242738,9.24876519158604,9.45522715655033,176235.850541739,0.0,1.0
1980-07-21,52.37,52.63,52.0,52.0,41200,9.56850717272543,9.61601169563756,9.50090458242738,9.50090458242738,225494.318084462,0.0,1.0
1980-07-22,54.62,54.88,52.12,52.37,76300,9.97960400561892,10.0271085285311,9.52282974684837,9.56850717272543,417602.341501078,0.0,1.0
1980-07-23,54.25,55.5,53.25,54.62,118600,9.91200141532088,10.1403885447062,9.72929171181266,9.97960400561892,649117.138951872,0.0,1.0
1980-07-24,55.0,55.5,54.5,54.5,65900,10.049033692952,10.1403885447062,9.95767884119793,9.95767884119793,360681.445673934,0.0,1.0
1980-07-25,56.0,56.5,55.12,55.12,65500,10.2317433964603,10.3230982482144,10.070958857373,10.070958857373,358492.18044981,0.0,1.0
1980-07-28,55.5,55.75,54.75,55.75,57200,10.1403885447062,10.1860659705832,10.003356267075,10.1860659705832,313064.9270493,0.0,1.0
1980-07-29,54.13,55.75,54.0,55.5,65600,9.89007625089989,10.1860659705832,9.86632398944382,10.1403885447062,359039.496755842,0.0,1.0
1980-07-30,53.0,53.87,52.63,53.87,97600,9.6836142859356,9.84257172798775,9.61601169563756,9.84257172798775,534180.714685521,0.0,1.0
1980-07-31,53.38,53.62,51.75,53.0,58200,9.75304397326873,9.7968943021107,9.45522715655033,9.6836142859356,318538.090109603,0.0,1.0
1980-08-01,53.75,54.25,53.38,53.38,33700,9.82064656356677,9.91200141532088,9.75304397326873,9.75304397326873,184445.595132193,0.0,1.0
1980-08-04,54.0,54.75,53.75,53.75,31500,9.86632398944382,10.003356267075,9.82064656356677,9.82064656356677,172404.636399528,0.0,1.0
1980-08-05,53.75,54.5,53.38,54.0,68000,9.82064656356677,9.95767884119793,9.75304397326873,9.86632398944382,372175.088100568,0.0,1.0
1980-08-06,53.87,54.0,53.12,53.75,35200,9.84257172798775,9.86632398944382,9.70553945035659,9.82064656356677,192655.339722647,0.0,1.0
1980-08-07,52.88,53.5,52.5,53.5,74900,9.66168912151462,9.77496913768971,9.59225943418149,9.77496913768971,409939.913216655,0.0,1.0
1980-08-08,52.5,53.87,52.5,52.88,59400,9.59225943418149,9.84257172798775,9.59225943418149,9.66168912151462,325105.885781967,0.0,1.0
1980-08-11,50.5,51.88,50.25,51.88,92600,9.22684002716506,9.4789794180064,9.181162601288,9.4789794180064,506814.899384008,0.0,1.0
1980-08-12,51.75,51.75,50.5,50.5,86900,9.45522715655033,9.45522715655033,9.22684002716506,9.22684002716506,475617.869940284,0.0,1.0
1980-08-13,52.0,52.37,51.38,51.75,84300,9.50090458242738,9.56850717272543,9.38762456625229,9.45522715655033,461387.645983498,0.0,1.0
1980-08-14,51.88,52.25,51.62,52.0,87600,9.4789794180064,9.54658200830444,9.43147489509426,9.50090458242738,479449.084082496,0.0,1.0
1980-08-15,50.25,50.62,49.88,50.62,129200,9.181162601288,9.24876519158604,9.11356001098996,9.24876519158604,707132.667391079,0.0,1.0
1980-08-18,51.0,51.0,49.25,50.25,143400,9.31819487891917,9.31819487891917,8.99845289777978,9.181162601288,784851.582847373,0.0,1.0
1980-08-19,51.5,51.75,51.13,51.13,86800,9.40954973067327,9.45522715655033,9.34194714037523,9.34194714037523,475070.553634254,0.0,1.0
1980-08-20,55.75,55.88,52.25,52.25,112700,10.1860659705832,10.2098182320393,9.54658200830444,9.54658200830444,616825.476896088,0.0,1.0
1980-08-21,54.62,55.5,54.25,55.5,65400,9.97960400561892,10.1403885447062,9.91200141532088,10.1403885447062,357944.864143781,0.0,1.0
1980-08-22,55.37,55.5,54.25,54.62,63000,10.1166362832501,10.1403885447062,9.91200141532088,9.97960400561892,344809.272799055,0.0,1.0
1980-08-25,54.88,55.5,54.38,55.37,50900,10.0271085285311,10.1403885447062,9.93575367677695,10.1166362832501,278583.999769394,0.0,1.0
1980-08-26,56.0,57.13,55.0,55.0,89100,10.2317433964603,10.4382053614245,10.049033692952,10.049033692952,487658.828672948,0.0,1.0
1980-08-27,56.75,57.75,56.38,56.38,69700,10.3687756740914,10.5514853775996,10.3011730837934,10.3011730837934,381479.465303083,0.0,1.0
1980-08-28,57.25,57.75,56.87,56.87,39300,10.4601305258455,10.5514853775996,10.3907008385124,10.3907008385124,215095.308269888,0.0,1.0
1980-08-29,57.0,57.25,56.62,57.25,37900,10.4144530999685,10.4601305258455,10.3450234126354,10.4601305258455,207432.879985463,0.0,1.0
1980-09-02,60.62,61.0,57.5,57.5,78400,11.0758622266682,11.1452919140014,10.5058079517226,10.5058079517226,429095.983927715,0.0,1.0
1980-09-03,61.63,61.88,60.25,60.62,111300,11.2603990272115,11.3060764530886,11.0082596363702,11.0758622266682,609163.048611666,0.0,1.0
1980-09-04,65.5,66.25,62.25,62.25,170000,11.9674855797883,12.1045178574195,11.3736790433866,11.3736790433866,930437.720251422,0.0,1.0
1980-09-05,65.75,67.0,65.12,65.5,135800,12.0131630056654,12.2415501350507,11.8980558924552,11.9674855797883,743255.543589075,0.0,1.0
1980-09-08,77.0,77.0,69.75,69.75,224500,14.0686471701329,14.0686471701329,12.7440018196983,12.7440018196983,1228725.1070379,0.0,1.0
1980-09-09,73.63,75.88,71.62,75.88,192600,13.4529154693102,13.8640123022037,13.0856689652586,13.8640123022037,1054131.20541425,0.0,1.0
1980-09-10,77.12,79.75,76.25,76.25,199300,14.0905723345538,14.5710988547805,13.9316148925017,13.9316148925017,1090801.39791829,0.0,1.0
1980-09-11,80.0,80.0,74.75,77.12,112300,14.6167762806575,14.6167762806575,13.6575503372394,14.0905723345538,614636.211671968,0.0,1.0
1980-09-12,76.75,79.75,75.62,79.75,120000,14.0229697442558,14.5710988547805,13.8165077792915,14.5710988547805,656779.567236296,0.0,1.0
1980-09-15,73.25,75.5,72.25,75.5,120600,13.383485781977,13.7945826148705,13.2007760784688,13.7945826148705,660063.465072479,0.0,1.0
1980-09-16,77.12,78.25,73.5,73.5,112700,14.0905723345538,14.2970342995181,13.4291632078541,13.4291632078541,616825.47689609,0.0,1.0
1980-09-17,74.38,78.0,74.0,77.12,69300,13.5899477469413,14.2513568736411,13.5205180596082,14.0905723345538,379290.200078962,0.0,1.0
1980-09-18,75.75,76.88,74.62,74.62,58000,13.8402600407476,14.0467220057119,13.6337980757833,13.6337980757833,317443.457497543,0.0,1.0
1980-09-19,79.0,79.88,76.25,76.25,116500,14.4340665771493,14.5948511162365,13.9316148925017,13.9316148925017,637623.496525237,0.0,1.0
1980-09-22,85.37,90.0,84.5,84.5,185300,15.5979273884967,16.4438733157397,15.4389699464445,15.4389699464445,1014177.11507404,0.0,1.0
1980-09-23,86.0,88.75,84.88,85.37,116600,15.7130345017068,16.2154861863544,15.5083996337776,15.5979273884967,638170.812831269,0.0,1.0
1980-09-24,87.5,87.62,83.75,86.0,96000,15.9870990569692,16.0090242213901,15.3019376688133,15.7130345017068,525423.653789035,0.0,1.0
1980-09-25,86.5,86.87,84.38,86.87,82000,15.8043893534609,15.871991943759,15.4170447820235,15.871991943759,448799.370944803,0.0,1.0
1980-09-26,82.25,86.25,81.0,86.25,102200,15.027873113551,15.7587119275839,14.7994859841657,15.7587119275839,559357.264762912,0.0,1.0
1980-09-29,82.0,82.12,79.0,82.12,145100,14.982195687674,15.0041208520949,14.4340665771493,15.0041208520949,794155.960049885,0.0,1.0
1980-09-30,85.25,85.63,81.5,82.0,94100,15.5760022240757,15.6454319114088,14.8908408359198,14.982195687674,515024.643974461,0.0,1.0
1980-10-01,86.5,87.75,85.25,85.25,67800,15.8043893534609,16.0327764828462,15.5760022240757,15.5760022240757,371080.455488508,0.0,1.0
1980-10-02,85.37,85.88,83.75,85.88,66900,15.5979273884967,15.6911093372858,15.3019376688133,15.6911093372858,366154.608734234,0.0,1.0
1980-10-03,85.0,85.25,83.5,85.25,63300,15.5303247981986,15.5760022240757,15.2562602429363,15.5760022240757,346451.221717146,0.0,1.0
1980-10-06,87.25,87.88,86.25,86.25,53700,15.9414216310921,16.0565287443023,15.7587119275839,15.7587119275839,293908.856338243,0.0,1.0
1980-10-07,86.12,87.38,85.75,87.25,47200,15.7349596661278,15.9651738925482,15.6673570758298,15.9414216310921,258333.296446277,0.0,1.0
1980-10-08,87.5,88.25,85.88,86.12,51400,15.9870990569692,16.1241313346003,15.6911093372858,15.7349596661278,281320.581299546,0.0,1.0
1980-10-09,89.5,90.75,89.0,89.0,64500,16.3525184639856,16.5809055933709,16.2611636122315,16.2611636122315,353019.017389509,0.0,1.0
1980-10-10,91.0,91.5,88.63,89.5,64400,16.6265830192479,16.717937871002,16.1935610219334,16.3525184639856,352471.701083479,0.0,1.0
1980-10-13,90.75,90.88,89.25,90.88,36500,16.5809055933709,16.6046578548269,16.3068410381085,16.6046578548269,199770.45170104,0.0,1.0
1980-10-14,89.75,91.0,89.12,90.75,47000,16.3981958898626,16.6265830192479,16.2830887766525,16.5809055933709,257238.663834217,0.0,1.0
1980-10-15,90.25,90.88,90.0,90.0,52100,16.4895507416168,16.6046578548269,16.4438733157397,16.4438733157397,285151.795441758,0.0,1.0
1980-10-16,86.0,91.0,86.0,90.25,69100,15.7130345017068,16.6265830192479,15.7130345017068,16.4895507416168,378195.567466901,0.0,1.0
1980-10-17,84.75,88.0,83.75,86.0,89100,15.4846473723216,16.0784539087233,15.3019376688133,15.7130345017068,487658.828672948,0.0,1.0
1980-10-20,85.5,85.5,81.5,84.75,94000,15.6216796499527,15.6216796499527,14.8908408359198,15.4846473723216,514477.327668433,0.0,1.0
1980-10-21,85.5,85.63,84.0,85.5,47100,15.6216796499527,15.6454319114088,15.3476150946904,15.6216796499527,257785.980140247,0.0,1.0
1980-10-22,83.75,87.0,83.5,85.5,50600,15.3019376688133,15.895744205215,15.2562602429363,15.6216796499527,276942.050851305,0.0,1.0
1980-10-23,79.88,81.75,79.25,81.75,116600,14.5948511162365,14.9365182617969,14.4797440030264,14.9365182617969,638170.812831269,0.0,1.0
1980-10-24,82.63,82.75,80.12,80.12,57200,15.0973028008841,15.1192279653051,14.6387014450785,14.6387014450785,313064.927049302,0.0,1.0
1980-10-27,83.38,83.75,82.12,82.63,38400,15.2343350785153,15.3019376688133,15.0041208520949,15.0973028008841,210169.461515615,0.0,1.0
1980-10-28,83.25,83.75,82.0,83.38,31700,15.2105828170592,15.3019376688133,14.982195687674,15.2343350785153,173499.269011589,0.0,1.0
1980-10-29,84.0,85.0,83.75,83.75,32100,15.3476150946904,15.5303247981986,15.3019376688133,15.3019376688133,175688.534235709,0.0,1.0
1980-10-30,84.62,85.75,83.87,84.0,33500,15.4608951108655,15.6673570758298,15.3238628332343,15.3476150946904,183350.962520132,0.0,1.0
1980-10-31,82.5,83.0,82.0,83.0,57600,15.0735505394281,15.1649053911822,14.982195687674,15.1649053911822,315254.192273421,0.0,1.0
1980-11-03,84.38,85.25,83.0,83.0,51800,15.4170447820235,15.5760022240757,15.1649053911822,15.1649053911822,283509.846523668,0.0,1.0
1980-11-05,82.25,86.25,82.0,84.38,50700,15.027873113551,15.7587119275839,14.982195687674,15.4170447820235,277489.367157335,0.0,1.0
1980-11-06,77.75,81.5,76.88,81.5,89000,14.205679447764,14.8908408359198,14.0467220057119,14.8908408359198,487111.51236692,0.0,1.0
1980-11-07,78.38,78.62,74.38,77.75,257400,14.3207865609742,14.3646368898162,13.5899477469413,14.205679447764,1408792.17172185,0.0,1.0
1980-11-10,79.25,80.25,79.0,79.0,76300,14.4797440030264,14.6624537065346,14.4340665771493,14.4340665771493,417602.341501077,0.0,1.0
1980-11-11,79.88,80.75,76.5,79.25,116700,14.5948511162365,14.7538085582887,13.9772923183787,14.4797440030264,638718.129137299,0.0,1.0
1980-11-12,80.62,80.62,79.12,79.88,76000,14.7300562968326,14.7300562968326,14.4559917415703,14.5948511162365,415960.392582988,0.0,1.0
1980-11-13,78.75,80.87,78.38,80.62,110700,14.3883891512722,14.7757337227097,14.3207865609742,14.7300562968326,605879.150775485,0.0,1.0
1980-11-14,77.5,78.25,75.0,78.25,149800,14.160002021887,14.2970342995181,13.7032277631164,14.2970342995181,819879.826433308,0.0,1.0
1980-11-17,76.5,77.0,75.88,77.0,65400,13.9772923183787,14.0686471701329,13.8640123022037,14.0686471701329,357944.864143783,0.0,1.0
1980-11-18,77.0,77.25,76.63,76.63,64600,14.0686471701329,14.1143245960099,14.0010445798348,14.0010445798348,353566.333695538,0.0,1.0
1980-11-19,79.0,80.12,78.25,78.25,124200,14.4340665771493,14.6387014450785,14.2970342995181,14.2970342995181,679766.852089566,0.0,1.0
1980-11-20,80.75,81.25,79.0,79.0,234500,14.7538085582887,14.8451634100428,14.4340665771493,14.4340665771493,1283456.73764093,0.0,1.0
1980-11-21,78.5,80.75,77.75,80.75,90900,14.3427117253952,14.7538085582887,14.205679447764,14.7538085582887,497510.522181494,0.0,1.0
1980-11-24,77.5,78.5,76.0,78.5,98400,14.160002021887,14.3427117253952,13.8859374666246,14.3427117253952,538559.245133762,0.0,1.0
1980-11-25,78.13,78.88,76.5,77.5,87900,14.2751091350971,14.4121414127283,13.9772923183787,14.160002021887,481091.033000588,0.0,1.0
1980-11-26,78.88,79.12,77.75,78.13,59800,14.4121414127283,14.4559917415703,14.205679447764,14.2751091350971,327295.151006088,0.0,1.0
1980-11-28,79.37,79.5,78.75,78.88,35300,14.5016691674473,14.5254214289034,14.3883891512722,14.4121414127283,193202.656028678,0.0,1.0
1980-12-01,79.63,81.5,79.5,79.5,95500,14.5491736903595,14.8908408359198,14.5254214289034,14.5254214289034,522687.072258885,0.0,1.0
1980-12-02,79.0,79.75,77.87,79.63,43000,14.4340665771493,14.5710988547805,14.227604612185,14.5491736903595,235346.011593006,0.0,1.0
1980-12-03,80.75,81.0,78.5,79.0,70100,14.7538085582887,14.7994859841657,14.3427117253952,14.4340665771493,383668.730527202,0.0,1.0
1980-12-04,80.12,81.38,79.75,80.75,41100,14.6387014450785,14.8689156714989,14.5710988547805,14.7538085582887,224947.001778431,0.0,1.0
1980-12-05,78.5,78.88,77.5,78.88,55100,14.3427117253952,14.4121414127283,14.160002021887,14.4121414127283,301571.284622666,0.0,1.0
1980-12-08,76.0,78.25,75.5,78.25,60400,13.8859374666246,14.2970342995181,13.7945826148705,14.2970342995181,330579.04884227,0.0,1.0
1980-12-09,72.25,75.25,71.5,75.25,151100,13.2007760784688,13.7489051889935,13.0637438008377,13.7489051889935,826994.938411704,0.0,1.0
1980-12-10,67.5,71.5,67.0,71.5,137500,12.3329049868048,13.0637438008377,12.2415501350507,13.0637438008377,752559.920791588,0.0,1.0
1980-12-11,64.12,66.0,62.75,66.0,186200,11.715346188947,12.0588404315424,11.4650338951407,12.0588404315424,1019102.96182832,0.0,1.0
1980-12-12,68.0,68.0,64.5,66.0,106500,12.4242598385589,12.4242598385589,11.7847758762801,12.0588404315424,582891.865922212,0.0,1.0
1980-12-15,66.0,69.38,65.25,68.0,93800,12.0588404315424,12.6763992294002,11.9218081539113,12.4242598385589,513382.695056374,0.0,1.0
1980-12-16,65.5,65.5,63.0,65.5,86500,11.9674855797883,11.9674855797883,11.5107113210178,11.9674855797883,473428.604716165,0.0,1.0
1980-12-17,68.0,68.25,65.5,65.5,85400,12.4242598385589,12.4699372644359,11.9674855797883,11.9674855797883,467408.12534983,0.0,1.0
1980-12-18,66.62,68.0,66.13,68.0,75400,12.1721204477175,12.4242598385589,12.0825926929985,12.4242598385589,412676.494746808,0.0,1.0
1980-12-19,68.5,69.0,67.0,67.0,53500,12.515614690313,12.6069695420671,12.2415501350507,12.2415501350507,292814.223726182,0.0,1.0
1980-12-22,70.12,70.12,68.25,68.5,48700,12.8116044099963,12.8116044099963,12.4699372644359,12.515614690313,266543.04103673,0.0,1.0
1980-12-23,70.75,70.75,69.88,70.12,65600,12.9267115232065,12.9267115232065,12.7677540811543,12.8116044099963,359039.496755842,0.0,1.0
1980-12-24,69.75,70.37,69.25,70.37,20100,12.7440018196983,12.8572818358734,12.6526469679442,12.8572818358734,110010.577512079,0.0,1.0
1980-12-26,68.38,69.5,67.75,69.5,13900,12.493689525892,12.6983243938212,12.3785824126818,12.6983243938212,76076.9665382044,0.0,1.0
1980-12-29,65.12,68.25,63.62,68.25,59800,11.8980558924552,12.4699372644359,11.6239913371929,12.4699372644359,327295.151006088,0.0,1.0
1980-12-30,64.5,66.0,63.25,65.12,66100,11.7847758762801,12.0588404315424,11.5563887468948,11.8980558924552,361776.078285994,0.0,1.0
1980-12-31,64.25,65.0,63.13,64.5,59700,11.7390984504031,11.8761307280342,11.5344635824739,11.7847758762801,326747.834700056,0.0,1.0
1981-01-02,64.5,64.5,63.38,64.25,35100,11.7847758762801,11.7847758762801,11.5801410083509,11.7390984504031,192108.023416617,0.0,1.0
1981-01-05,66.13,66.75,65.25,65.25,53600,12.0825926929985,12.1958727091736,11.9218081539113,11.9218081539113,293361.540032213,0.0,1.0
1981-01-06,66.88,67.25,66.25,66.25,46100,12.2196249706297,12.2872275609277,12.1045178574195,12.1045178574195,252312.817079943,0.0,1.0
1981-01-07,63.5,64.88,62.5,64.88,70400,11.6020661727719,11.8542055636132,11.4193564692637,11.8542055636132,385310.679445294,0.0,1.0
1981-01-08,60.88,63.62,59.75,63.5,58900,11.1233667495804,11.6239913371929,10.9169047846161,11.6020661727719,322369.304251814,0.0,1.0
1981-01-09,62.0,62.25,60.25,60.88,79800,11.3280016175096,11.3736790433866,11.0082596363702,11.1233667495804,436758.412212136,0.0,1.0
1981-01-12,59.62,61.0,59.38,61.0,79000,10.89315252316,11.1452919140014,10.849302194318,11.1452919140014,432379.881763895,0.0,1.0
1981-01-13,59.5,59.87,58.5,59.62,76600,10.871227358739,10.9388299490371,10.6885176552308,10.89315252316,419244.29041917,0.0,1.0
1981-01-14,59.25,60.5,58.88,59.5,67700,10.825549932862,11.0539370622472,10.7579473425639,10.871227358739,370533.139182476,0.0,1.0
1981-01-15,58.25,60.75,58.25,59.25,81300,10.6428402293538,11.0996144881243,10.6428402293538,10.825549932862,444968.156802589,0.0,1.0
1981-01-16,59.5,59.5,58.63,58.63,44800,10.871227358739,10.871227358739,10.7122699166869,10.7122699166869,245197.705101551,0.0,1.0
1981-01-19,59.38,59.87,58.88,59.5,45400,10.849302194318,10.9388299490371,10.7579473425639,10.871227358739,248481.602937733,0.0,1.0
1981-01-20,58.0,59.5,57.5,59.38,40400,10.5971628034767,10.871227358739,10.5058079517226,10.849302194318,221115.78763622,0.0,1.0
1981-01-21,58.5,59.5,58.25,58.25,65900,10.6885176552308,10.871227358739,10.6428402293538,10.6428402293538,360681.445673933,0.0,1.0
1981-01-22,57.25,58.63,57.0,58.5,50300,10.4601305258455,10.7122699166869,10.4144530999685,10.6885176552308,275300.101933215,0.0,1.0
1981-01-23,57.0,57.13,56.12,57.13,58000,10.4144530999685,10.4382053614245,10.2536685608812,10.4382053614245,317443.457497542,0.0,1.0
1981-01-26,53.25,55.0,52.88,55.0,138100,9.72929171181266,10.049033692952,9.66168912151462,10.049033692952,755843.818627771,0.0,1.0
1981-01-27,54.38,54.62,53.12,53.25,129100,9.93575367677695,9.97960400561892,9.70553945035659,9.72929171181266,706585.351085048,0.0,1.0
1981-01-28,52.37,55.37,52.25,54.38,80900,9.56850717272543,10.1166362832501,9.54658200830444,9.93575367677695,442778.891578469,0.0,1.0
1981-01-29,54.75,55.25,51.25,52.37,137400,10.003356267075,10.0947111188291,9.36387230479622,9.56850717272543,752012.604485558,0.0,1.0
1981-01-30,53.5,54.25,53.0,54.25,58500,9.77496913768971,9.91200141532088,9.6836142859356,9.91200141532088,320180.039027694,0.0,1.0
1981-02-02,51.25,52.75,51.13,52.63,98400,9.36387230479622,9.63793686005855,9.34194714037523,9.61601169563756,538559.245133763,0.0,1.0
1981-02-03,53.0,53.25,51.25,51.25,79800,9.6836142859356,9.72929171181266,9.36387230479622,9.36387230479622,436758.412212137,0.0,1.0
1981-02-04,53.0,54.25,52.12,53.0,73500,9.6836142859356,9.91200141532088,9.52282974684837,9.6836142859356,402277.484932232,0.0,1.0
1981-02-05,53.38,53.87,52.75,53.0,35100,9.75304397326873,9.84257172798775,9.63793686005855,9.6836142859356,192108.023416617,0.0,1.0
1981-02-06,54.0,54.5,53.5,53.5,39000,9.86632398944382,9.95767884119793,9.77496913768971,9.77496913768971,213453.359351796,0.0,1.0
1981-02-09,55.5,55.88,54.88,54.88,70400,10.1403885447062,10.2098182320393,10.0271085285311,10.0271085285311,385310.679445292,0.0,1.0
1981-02-10,54.13,55.37,54.0,55.37,55600,9.89007625089989,10.1166362832501,9.86632398944382,10.1166362832501,304307.866152817,0.0,1.0
1981-02-11,51.62,52.5,51.5,52.5,72800,9.43147489509426,9.59225943418149,9.40954973067327,9.59225943418149,398446.27079002,0.0,1.0
1981-02-12,51.0,52.25,50.38,51.62,147500,9.31819487891917,9.54658200830444,9.20491486274407,9.43147489509426,807291.551394614,0.0,1.0
1981-02-13,51.0,51.5,50.75,51.0,99300,9.31819487891917,9.40954973067327,9.27251745304211,9.31819487891917,543485.091888035,0.0,1.0
1981-02-17,51.5,52.75,51.5,51.5,67100,9.40954973067327,9.63793686005855,9.40954973067327,9.40954973067327,367249.241346296,0.0,1.0
1981-02-18,50.12,51.88,50.12,51.5,58800,9.15741033983193,9.4789794180064,9.15741033983193,9.40954973067327,321821.987945785,0.0,1.0
1981-02-19,51.25,51.38,50.25,50.25,60200,9.36387230479622,9.38762456625229,9.181162601288,9.181162601288,329484.416230209,0.0,1.0
1981-02-20,50.75,51.62,50.62,51.25,70500,9.27251745304211,9.43147489509426,9.24876519158604,9.36387230479622,385857.995751324,0.0,1.0
1981-02-23,49.63,50.62,49.63,50.62,89100,9.06788258511291,9.24876519158604,9.06788258511291,9.24876519158604,487658.82867295,0.0,1.0
1981-02-24,48.5,50.0,48.25,49.63,76400,8.86142062014862,9.13548517541095,8.81574319427156,9.06788258511291,418149.657807108,0.0,1.0
1981-02-25,47.62,49.0,46.25,48.5,90000,8.70063608106138,8.95277547190273,8.45032378725513,8.86142062014862,492584.675427222,0.0,1.0
1981-02-26,46.37,47.87,45.25,47.62,97200,8.47224895167611,8.74631350693844,8.26761408374691,8.70063608106138,531991.4494614,0.0,1.0
1981-02-27,45.75,46.25,44.87,46.25,76000,8.35896893550102,8.45032378725513,8.19818439641378,8.45032378725513,415960.392582987,0.0,1.0
1981-03-02,43.0,44.0,42.25,44.0,131900,7.85651725085341,8.03922695436163,7.71948497322225,8.03922695436163,721910.207653896,0.0,1.0
1981-03-03,44.38,44.5,43.63,43.63,78800,8.10865664169476,8.13058180611574,7.97162436406359,7.97162436406359,431285.249151834,0.0,1.0
1981-03-04,44.0,44.0,42.62,44.0,70200,8.03922695436163,8.03922695436163,7.78708756352029,8.03922695436163,384216.046833233,0.0,1.0
1981-03-05,45.0,46.0,43.0,44.0,126800,8.22193665786985,8.40464636137807,7.85651725085341,8.03922695436163,693997.076046353,0.0,1.0
1981-03-06,45.0,46.5,45.0,45.0,70000,8.22193665786985,8.49600121313218,8.22193665786985,8.22193665786985,383121.414221173,0.0,1.0
1981-03-09,45.88,46.75,45.75,45.75,63400,8.38272119695709,8.54167863900924,8.35896893550102,8.35896893550102,346998.538023176,0.0,1.0
1981-03-10,46.63,47.38,46.37,46.37,65800,8.51975347458825,8.65678575221941,8.47224895167611,8.47224895167611,360134.129367902,0.0,1.0
1981-03-11,46.37,47.12,45.75,46.63,37300,8.47224895167611,8.60928122930727,8.35896893550102,8.51975347458825,204148.982149282,0.0,1.0
1981-03-12,48.25,48.75,46.63,46.63,67100,8.81574319427156,8.90709804602567,8.51975347458825,8.51975347458825,367249.241346296,0.0,1.0
1981-03-13,48.38,49.75,48.38,48.38,78600,8.83949545572763,9.08980774953389,8.83949545572763,8.83949545572763,430190.616539774,0.0,1.0
1981-03-16,50.5,50.5,49.0,49.0,51300,9.22684002716506,9.22684002716506,8.95277547190273,8.95277547190273,280773.264993516,0.0,1.0
1981-03-17,50.5,50.75,49.5,50.5,56100,9.22684002716506,9.27251745304211,9.04413032365684,9.22684002716506,307044.447682968,0.0,1.0
1981-03-18,51.75,52.12,50.62,50.62,87400,9.45522715655033,9.52282974684837,9.24876519158604,9.24876519158604,478354.451470436,0.0,1.0
1981-03-19,52.0,52.25,51.38,51.75,55400,9.50090458242738,9.54658200830444,9.38762456625229,9.45522715655033,303213.233540757,0.0,1.0
1981-03-20,56.12,56.5,51.75,52.0,101600,10.2536685608812,10.3230982482144,9.45522715655033,9.50090458242738,556073.366926733,0.0,1.0
1981-03-23,52.75,54.88,52.37,54.88,98200,9.63793686005855,10.0271085285311,9.56850717272543,10.0271085285311,537464.612521702,0.0,1.0
1981-03-24,54.0,54.0,53.12,53.12,56300,9.86632398944382,9.86632398944382,9.70553945035659,9.70553945035659,308139.080295029,0.0,1.0
1981-03-25,53.75,53.87,53.12,53.87,31500,9.82064656356677,9.84257172798775,9.70553945035659,9.84257172798775,172404.636399528,0.0,1.0
1981-03-26,56.5,56.5,53.5,53.75,76700,10.3230982482144,10.3230982482144,9.77496913768971,9.82064656356677,419791.606725198,0.0,1.0
1981-03-27,54.75,55.88,53.75,55.88,68900,10.003356267075,10.2098182320393,9.82064656356677,10.2098182320393,377100.934854839,0.0,1.0
1981-03-30,52.0,53.0,51.13,53.0,70100,9.50090458242738,9.6836142859356,9.34194714037523,9.6836142859356,383668.730527203,0.0,1.0
1981-03-31,51.5,51.88,49.75,51.88,73900,9.40954973067327,9.4789794180064,9.08980774953389,9.4789794180064,404466.750156353,0.0,1.0
1981-04-01,52.25,52.25,51.62,51.62,38200,9.54658200830444,9.54658200830444,9.43147489509426,9.43147489509426,209074.828903554,0.0,1.0
1981-04-02,53.12,53.5,52.0,52.25,49100,9.70553945035659,9.77496913768971,9.50090458242738,9.54658200830444,268732.306260851,0.0,1.0
1981-04-03,55.0,55.5,53.62,53.62,68700,10.049033692952,10.1403885447062,9.7968943021107,9.7968943021107,376006.302242781,0.0,1.0
1981-04-06,55.25,56.87,54.88,55.0,71500,10.0947111188291,10.3907008385124,10.0271085285311,10.049033692952,391331.158811626,0.0,1.0
1981-04-07,53.12,53.25,52.25,53.25,47800,9.70553945035659,9.72929171181266,9.54658200830444,9.72929171181266,261617.194282458,0.0,1.0
1981-04-08,53.0,53.5,52.25,53.12,27000,9.6836142859356,9.77496913768971,9.54658200830444,9.70553945035659,147775.402628167,0.0,1.0
1981-04-09,50.87,52.0,50.5,52.0,45300,9.2944426174631,9.50090458242738,9.22684002716506,9.50090458242738,247934.286631702,0.0,1.0
1981-04-10,50.75,51.25,50.5,50.87,35800,9.27251745304211,9.36387230479622,9.22684002716506,9.2944426174631,195939.237558828,0.0,1.0
1981-04-13,50.0,50.25,48.5,50.25,51400,9.13548517541095,9.181162601288,8.86142062014862,9.181162601288,281320.581299547,0.0,1.0
1981-04-14,51.38,51.88,51.13,51.13,46300,9.38762456625229,9.4789794180064,9.34194714037523,9.34194714037523,253407.449692004,0.0,1.0
1981-04-15,52.0,52.0,50.5,51.38,53800,9.50090458242738,9.50090458242738,9.22684002716506,9.38762456625229,294456.172644273,0.0,1.0
1981-04-16,52.75,53.25,52.5,52.5,31900,9.63793686005855,9.72929171181266,9.59225943418149,9.59225943418149,174593.901623649,0.0,1.0
1981-04-20,54.5,54.5,52.0,52.75,36800,9.95767884119793,9.95767884119793,9.50090458242738,9.63793686005855,201412.400619131,0.0,1.0
1981-04-21,54.13,54.62,53.75,54.5,40000,9.89007625089989,9.97960400561892,9.82064656356677,9.95767884119793,218926.522412099,0.0,1.0
1981-04-22,54.25,55.25,53.12,54.13,61200,9.91200141532088,10.0947111188291,9.70553945035659,9.89007625089989,334957.579290511,0.0,1.0
1981-04-23,53.12,54.25,53.0,54.25,25900,9.70553945035659,9.91200141532088,9.6836142859356,9.91200141532088,141754.923261834,0.0,1.0
1981-04-24,52.75,53.75,52.37,53.12,18400,9.63793686005855,9.82064656356677,9.56850717272543,9.70553945035659,100706.200309565,0.0,1.0
1981-04-27,52.5,52.88,52.12,52.75,20100,9.59225943418149,9.66168912151462,9.52282974684837,9.63793686005855,110010.57751208,0.0,1.0
1981-04-28,53.38,53.5,52.0,52.5,26800,9.75304397326873,9.77496913768971,9.50090458242738,9.59225943418149,146680.770016106,0.0,1.0
1981-04-29,53.0,53.12,52.37,53.12,18900,9.6836142859356,9.70553945035659,9.56850717272543,9.70553945035659,103442.781839717,0.0,1.0
1981-04-30,55.25,55.88,53.25,53.25,46700,10.0947111188291,10.2098182320393,9.72929171181266,9.72929171181266,255596.714916125,0.0,1.0
1981-05-01,54.88,55.5,54.62,55.25,41000,10.0271085285311,10.1403885447062,9.97960400561892,10.0947111188291,224399.6854724,0.0,1.0
1981-05-04,52.75,53.38,52.12,53.38,82400,9.63793686005855,9.75304397326873,9.52282974684837,9.75304397326873,450988.636168923,0.0,1.0
1981-05-05,53.87,53.87,51.62,52.75,55900,9.84257172798775,9.84257172798775,9.43147489509426,9.63793686005855,305949.815070908,0.0,1.0
1981-05-06,53.38,54.0,53.25,53.87,57000,9.75304397326873,9.86632398944382,9.72929171181266,9.84257172798775,311970.294437241,0.0,1.0
1981-05-07,55.5,55.5,53.0,53.38,102400,10.1403885447062,10.1403885447062,9.6836142859356,9.75304397326873,560451.89737497,0.0,1.0
1981-05-08,55.5,56.25,54.5,55.5,90000,10.1403885447062,10.2774208223373,9.95767884119793,10.1403885447062,492584.67542722,0.0,1.0
1981-05-11,55.12,56.5,54.75,55.5,88100,10.070958857373,10.3230982482144,10.003356267075,10.1403885447062,482185.665612649,0.0,1.0
1981-05-12,55.0,55.37,54.38,55.12,42100,10.049033692952,10.1166362832501,9.93575367677695,10.070958857373,230420.164838735,0.0,1.0
1981-05-13,53.87,54.75,53.62,54.75,30000,9.84257172798775,10.003356267075,9.7968943021107,10.003356267075,164194.891809074,0.0,1.0
1981-05-14,54.13,54.5,53.12,53.87,46700,9.89007625089989,9.95767884119793,9.70553945035659,9.84257172798775,255596.714916125,0.0,1.0
1981-05-15,53.25,54.5,53.25,54.13,32500,9.72929171181266,9.95767884119793,9.72929171181266,9.89007625089989,177877.79945983,0.0,1.0
1981-05-18,52.63,53.75,52.63,53.25,47300,9.61601169563756,9.82064656356677,9.61601169563756,9.72929171181266,258880.612752307,0.0,1.0
1981-05-19,52.75,53.25,52.63,52.63,54700,9.63793686005855,9.72929171181266,9.61601169563756,9.61601169563756,299382.019398545,0.0,1.0
1981-05-20,53.75,54.0,52.88,52.88,45700,9.82064656356677,9.86632398944382,9.66168912151462,9.66168912151462,250123.551855823,0.0,1.0
1981-05-21,51.88,53.25,51.62,53.25,48600,9.4789794180064,9.72929171181266,9.43147489509426,9.72929171181266,265995.7247307,0.0,1.0
1981-05-22,51.88,52.12,51.62,51.88,53000,9.4789794180064,9.52282974684837,9.43147489509426,9.4789794180064,290077.642196031,0.0,1.0
1981-05-26,50.5,51.62,50.25,51.62,49400,9.22684002716506,9.43147489509426,9.181162601288,9.43147489509426,270374.255178942,0.0,1.0
1981-05-27,51.62,52.25,50.75,50.75,55200,9.43147489509426,9.54658200830444,9.27251745304211,9.27251745304211,302118.600928696,0.0,1.0
1981-05-28,52.5,52.88,52.25,52.25,66900,9.59225943418149,9.66168912151462,9.54658200830444,9.54658200830444,366154.608734235,0.0,1.0
1981-05-29,52.75,53.25,52.12,52.5,30900,9.63793686005855,9.72929171181266,9.52282974684837,9.59225943418149,169120.738563346,0.0,1.0
1981-06-01,52.37,54.75,52.25,52.75,40500,9.56850717272543,10.003356267075,9.54658200830444,9.63793686005855,221663.10394225,0.0,1.0
1981-06-02,52.12,53.5,51.75,52.37,27000,9.52282974684837,9.77496913768971,9.45522715655033,9.56850717272543,147775.402628167,0.0,1.0
1981-06-03,50.75,52.12,50.5,52.12,43100,9.27251745304211,9.52282974684837,9.22684002716506,9.52282974684837,235893.327899036,0.0,1.0
1981-06-04,50.25,50.5,49.63,50.5,47200,9.181162601288,9.22684002716506,9.06788258511291,9.22684002716506,258333.296446277,0.0,1.0
1981-06-05,47.12,50.0,46.88,50.0,112200,8.60928122930727,9.13548517541095,8.5654309004653,9.13548517541095,614088.895365937,0.0,1.0
1981-06-08,48.38,49.25,48.0,48.0,64900,8.83949545572763,8.99845289777978,8.77006576839451,8.77006576839451,355208.28261363,0.0,1.0
1981-06-09,48.5,48.75,47.25,48.38,42300,8.86142062014862,8.90709804602567,8.63303349076334,8.83949545572763,231514.797450794,0.0,1.0
1981-06-10,49.25,49.37,48.25,48.5,28500,8.99845289777978,9.02037806220077,8.81574319427156,8.86142062014862,155985.14721862,0.0,1.0
1981-06-11,49.0,49.25,48.62,49.25,27300,8.95277547190273,8.99845289777978,8.8833457845696,8.99845289777978,149417.351546257,0.0,1.0
1981-06-12,49.25,50.0,49.0,49.0,29200,8.99845289777978,9.13548517541095,8.95277547190273,8.95277547190273,159816.361360832,0.0,1.0
1981-06-15,48.62,49.75,48.0,49.25,36900,8.8833457845696,9.08980774953389,8.77006576839451,8.99845289777978,201959.716925161,0.0,1.0
1981-06-16,47.75,48.5,47.62,48.5,22300,8.72438834251745,8.86142062014862,8.70063608106138,8.86142062014862,122051.536244745,0.0,1.0
1981-06-17,48.38,48.38,47.5,47.75,30300,8.83949545572763,8.83949545572763,8.6787109166404,8.72438834251745,165836.840727165,0.0,1.0
1981-06-18,47.75,48.25,47.5,48.25,20200,8.72438834251745,8.81574319427156,8.6787109166404,8.81574319427156,110557.89381811,0.0,1.0
1981-06-19,47.87,48.0,47.25,47.75,17700,8.74631350693844,8.77006576839451,8.63303349076334,8.72438834251745,96874.9861673537,0.0,1.0
1981-06-22,48.25,48.38,47.75,47.87,27100,8.81574319427156,8.83949545572763,8.72438834251745,8.74631350693844,148322.718934197,0.0,1.0
1981-06-23,48.25,48.5,47.75,48.25,22200,8.81574319427156,8.86142062014862,8.72438834251745,8.81574319427156,121504.219938715,0.0,1.0
1981-06-24,46.12,48.25,46.12,48.25,37100,8.42657152579906,8.81574319427156,8.42657152579906,8.81574319427156,203054.349537221,0.0,1.0
1981-06-25,44.75,46.0,43.88,46.0,105200,8.1762592319928,8.40464636137807,8.01730178994065,8.40464636137807,575776.753943819,0.0,1.0
1981-06-26,44.5,44.87,44.25,44.75,46700,8.13058180611574,8.19818439641378,8.08490438023869,8.1762592319928,255596.714916125,0.0,1.0
1981-06-29,42.5,43.88,42.25,43.88,74300,7.7651623990993,8.01730178994065,7.71948497322225,8.01730178994065,406656.015380474,0.0,1.0
1981-06-30,43.12,43.63,42.5,42.5,70800,7.8784424152744,7.97162436406359,7.7651623990993,7.7651623990993,387499.944669415,0.0,1.0
1981-07-01,43.5,43.75,42.62,42.62,47300,7.94787210260752,7.99354952848458,7.78708756352029,7.78708756352029,258880.612752307,0.0,1.0
1981-07-02,44.62,44.75,42.88,43.5,51100,8.15250697053673,8.1762592319928,7.83459208643243,7.94787210260752,279678.632381456,0.0,1.0
1981-07-06,43.88,44.0,43.0,44.0,46300,8.01730178994065,8.03922695436163,7.85651725085341,8.03922695436163,253407.449692004,0.0,1.0
1981-07-07,44.62,45.0,44.0,44.0,52300,8.15250697053673,8.22193665786985,8.03922695436163,8.03922695436163,286246.428053819,0.0,1.0
1981-07-08,44.75,45.0,43.75,44.62,44800,8.1762592319928,8.22193665786985,7.99354952848458,8.15250697053673,245197.70510155,0.0,1.0
1981-07-09,47.0,47.25,45.5,45.5,80800,8.58735606488629,8.63303349076334,8.31329150962396,8.31329150962396,442231.575272439,0.0,1.0
1981-07-10,47.87,48.13,47.62,47.62,51900,8.74631350693844,8.79381802985058,8.70063608106138,8.70063608106138,284057.162829698,0.0,1.0
1981-07-13,45.75,47.75,45.25,47.75,57400,8.35896893550102,8.72438834251745,8.26761408374691,8.72438834251745,314159.559661362,0.0,1.0
1981-07-14,47.25,47.5,45.25,45.75,46200,8.63303349076334,8.6787109166404,8.26761408374691,8.35896893550102,252860.133385974,0.0,1.0
1981-07-15,47.75,48.0,47.0,47.25,41100,8.72438834251745,8.77006576839451,8.58735606488629,8.63303349076334,224947.001778432,0.0,1.0
1981-07-16,48.13,48.75,47.75,47.75,42500,8.79381802985058,8.90709804602567,8.72438834251745,8.72438834251745,232609.430062855,0.0,1.0
1981-07-17,48.75,49.0,47.5,48.13,67100,8.90709804602567,8.95277547190273,8.6787109166404,8.79381802985058,367249.241346296,0.0,1.0
1981-07-20,48.0,48.5,47.25,48.5,50900,8.77006576839451,8.86142062014862,8.63303349076334,8.86142062014862,278583.999769396,0.0,1.0
1981-07-21,48.25,48.25,47.25,48.0,44000,8.81574319427156,8.81574319427156,8.63303349076334,8.77006576839451,240819.174653309,0.0,1.0
1981-07-22,48.13,48.75,47.75,48.25,26800,8.79381802985058,8.90709804602567,8.72438834251745,8.81574319427156,146680.770016106,0.0,1.0
1981-07-23,47.87,48.25,47.75,48.13,15200,8.74631350693844,8.81574319427156,8.72438834251745,8.79381802985058,83192.0785165975,0.0,1.0
1981-07-24,47.87,48.0,47.25,47.87,27300,8.74631350693844,8.77006576839451,8.63303349076334,8.74631350693844,149417.351546257,0.0,1.0
1981-07-27,47.12,47.87,46.88,47.87,24500,8.60928122930727,8.74631350693844,8.5654309004653,8.74631350693844,134092.494977411,0.0,1.0
1981-07-28,46.75,47.38,46.37,47.12,29900,8.54167863900924,8.65678575221941,8.47224895167611,8.60928122930727,163647.575503044,0.0,1.0
1981-07-29,47.25,47.5,46.63,46.75,20200,8.63303349076334,8.6787109166404,8.51975347458825,8.54167863900924,110557.89381811,0.0,1.0
1981-07-30,47.5,47.62,46.75,47.25,22600,8.6787109166404,8.70063608106138,8.54167863900924,8.63303349076334,123693.485162836,0.0,1.0
1981-07-31,47.62,48.13,47.25,47.5,29100,8.70063608106138,8.79381802985058,8.63303349076334,8.6787109166404,159269.045054802,0.0,1.0
1981-08-03,46.37,46.88,46.12,46.88,39800,8.47224895167611,8.5654309004653,8.42657152579906,8.5654309004653,217831.889800038,0.0,1.0
1981-08-04,46.5,46.75,46.0,46.37,33900,8.49600121313218,8.54167863900924,8.40464636137807,8.47224895167611,185540.227744254,0.0,1.0
1981-08-05,48.25,48.25,46.75,46.75,56900,8.81574319427156,8.81574319427156,8.54167863900924,8.54167863900924,311422.97813121,0.0,1.0
1981-08-06,51.0,51.25,48.0,48.25,127300,9.31819487891917,9.36387230479622,8.77006576839451,8.81574319427156,696733.657576504,0.0,1.0
1981-08-07,49.88,50.62,49.63,50.62,44000,9.11356001098996,9.24876519158604,9.06788258511291,9.24876519158604,240819.174653309,0.0,1.0
1981-08-10,51.0,51.5,49.63,49.88,52100,9.31819487891917,9.40954973067327,9.06788258511291,9.11356001098996,285151.795441758,0.0,1.0
1981-08-11,52.25,52.5,51.38,51.38,68200,9.54658200830444,9.59225943418149,9.38762456625229,9.38762456625229,373269.720712628,0.0,1.0
1981-08-12,51.62,52.88,51.13,52.25,162000,9.43147489509426,9.66168912151462,9.34194714037523,9.54658200830444,886652.415769,0.0,1.0
1981-08-13,50.62,51.13,50.0,51.13,99200,9.24876519158604,9.34194714037523,9.13548517541095,9.34194714037523,542937.775582005,0.0,1.0
1981-08-14,50.25,51.5,50.12,50.62,69600,9.181162601288,9.40954973067327,9.15741033983193,9.24876519158604,380932.148997052,0.0,1.0
1981-08-17,49.88,50.38,49.5,50.25,31600,9.11356001098996,9.20491486274407,9.04413032365684,9.181162601288,172951.952705558,0.0,1.0
1981-08-18,51.88,52.5,50.87,50.87,103300,9.4789794180064,9.59225943418149,9.2944426174631,9.2944426174631,565377.744129245,0.0,1.0
1981-08-19,51.62,52.37,51.5,51.88,66500,9.43147489509426,9.56850717272543,9.40954973067327,9.4789794180064,363965.343510114,0.0,1.0
1981-08-20,50.5,51.62,50.5,51.62,29200,9.22684002716506,9.43147489509426,9.22684002716506,9.43147489509426,159816.361360832,0.0,1.0
1981-08-21,50.75,51.38,50.5,50.5,49000,9.27251745304211,9.38762456625229,9.22684002716506,9.22684002716506,268184.989954821,0.0,1.0
1981-08-24,48.88,50.0,48.75,50.0,64100,8.93085030748174,9.13548517541095,8.90709804602567,9.13548517541095,350829.752165388,0.0,1.0
1981-08-25,48.88,48.88,48.0,48.88,60700,8.93085030748174,8.93085030748174,8.77006576839451,8.93085030748174,332220.99776036,0.0,1.0
1981-08-26,49.25,49.5,48.75,48.88,46500,8.99845289777978,9.04413032365684,8.90709804602567,8.93085030748174,254502.082304065,0.0,1.0
1981-08-27,49.75,49.88,48.5,49.25,53600,9.08980774953389,9.11356001098996,8.86142062014862,8.99845289777978,293361.540032212,0.0,1.0
1981-08-28,50.5,50.62,50.0,50.0,27800,9.22684002716506,9.24876519158604,9.13548517541095,9.13548517541095,152153.933076409,0.0,1.0
1981-08-31,49.63,51.0,49.5,50.5,26400,9.06788258511291,9.31819487891917,9.04413032365684,9.22684002716506,144491.504791985,0.0,1.0
1981-09-01,49.88,50.0,49.25,49.63,23800,9.11356001098996,9.13548517541095,8.99845289777978,9.06788258511291,130261.280835199,0.0,1.0
1981-09-02,51.25,51.62,50.0,50.0,54900,9.36387230479622,9.43147489509426,9.13548517541095,9.13548517541095,300476.652010605,0.0,1.0
1981-09-03,52.12,52.25,50.87,51.25,65800,9.52282974684837,9.54658200830444,9.2944426174631,9.36387230479622,360134.129367902,0.0,1.0
1981-09-04,50.62,52.0,50.62,52.0,46000,9.24876519158604,9.50090458242738,9.24876519158604,9.50090458242738,251765.500773914,0.0,1.0
1981-09-08,49.0,51.38,47.75,50.62,88500,8.95277547190273,9.38762456625229,8.72438834251745,9.24876519158604,484374.930836768,0.0,1.0
1981-09-09,49.88,50.0,48.25,49.0,68700,9.11356001098996,9.13548517541095,8.81574319427156,8.95277547190273,376006.30224278,0.0,1.0
1981-09-10,51.38,51.75,50.5,50.5,61400,9.38762456625229,9.45522715655033,9.22684002716506,9.22684002716506,336052.211902571,0.0,1.0
1981-09-11,52.37,52.37,51.25,51.38,54500,9.56850717272543,9.56850717272543,9.36387230479622,9.38762456625229,298287.386786484,0.0,1.0
1981-09-14,53.62,54.25,51.62,52.37,76900,9.7968943021107,9.91200141532088,9.43147489509426,9.56850717272543,420886.23933726,0.0,1.0
1981-09-15,52.5,54.13,52.5,53.62,40900,9.59225943418149,9.89007625089989,9.59225943418149,9.7968943021107,223852.369166371,0.0,1.0
1981-09-16,53.0,53.25,51.25,52.5,63700,9.6836142859356,9.72929171181266,9.36387230479622,9.59225943418149,348640.486941267,0.0,1.0
1981-09-17,51.0,54.5,50.5,53.0,79900,9.31819487891917,9.95767884119793,9.22684002716506,9.6836142859356,437305.728518167,0.0,1.0
1981-09-18,51.75,52.0,51.25,51.25,44000,9.45522715655033,9.50090458242738,9.36387230479622,9.36387230479622,240819.174653309,0.0,1.0
1981-09-21,53.87,54.0,52.75,52.75,66700,9.84257172798775,9.86632398944382,9.63793686005855,9.63793686005855,365059.976122175,0.0,1.0
1981-09-22,53.0,53.87,52.75,53.87,39600,9.6836142859356,9.84257172798775,9.63793686005855,9.84257172798775,216737.257187978,0.0,1.0
1981-09-23,52.12,52.88,52.0,52.88,27300,9.52282974684837,9.66168912151462,9.50090458242738,9.66168912151462,149417.351546257,0.0,1.0
1981-09-24,51.0,51.88,50.75,51.88,38200,9.31819487891917,9.4789794180064,9.27251745304211,9.4789794180064,209074.828903554,0.0,1.0
1981-09-25,49.5,51.5,48.13,51.0,80100,9.04413032365684,9.40954973067327,8.79381802985058,9.31819487891917,438400.361130227,0.0,1.0
1981-09-28,49.63,50.25,48.0,49.5,52700,9.06788258511291,9.181162601288,8.77006576839451,9.04413032365684,288435.69327794,0.0,1.0
1981-09-29,50.0,50.5,49.63,49.63,25200,9.13548517541095,9.22684002716506,9.06788258511291,9.06788258511291,137923.709119622,0.0,1.0
1981-09-30,50.25,50.5,49.63,50.0,19400,9.181162601288,9.22684002716506,9.06788258511291,9.13548517541095,106179.363369868,0.0,1.0
1981-10-01,50.25,50.87,50.0,50.25,22300,9.181162601288,9.2944426174631,9.13548517541095,9.181162601288,122051.536244745,0.0,1.0
1981-10-02,50.62,50.87,50.38,50.38,21800,9.24876519158604,9.2944426174631,9.20491486274407,9.20491486274407,119314.954714594,0.0,1.0
1981-10-05,50.38,51.38,50.38,50.62,65400,9.20491486274407,9.38762456625229,9.20491486274407,9.24876519158604,357944.864143781,0.0,1.0
1981-10-06,52.5,53.38,50.75,50.75,131500,9.59225943418149,9.75304397326873,9.27251745304211,9.27251745304211,719720.942429775,0.0,1.0
1981-10-07,51.62,52.25,51.38,52.25,31100,9.43147489509426,9.54658200830444,9.38762456625229,9.54658200830444,170215.371175407,0.0,1.0
1981-10-08,52.25,52.37,51.25,51.62,18400,9.54658200830444,9.56850717272543,9.36387230479622,9.43147489509426,100706.200309565,0.0,1.0
1981-10-09,52.25,53.0,52.25,52.25,21100,9.54658200830444,9.6836142859356,9.54658200830444,9.54658200830444,115483.740572382,0.0,1.0
1981-10-12,51.25,52.37,50.75,52.25,16100,9.36387230479622,9.56850717272543,9.27251745304211,9.54658200830444,88117.9252708697,0.0,1.0
1981-10-13,52.12,52.75,51.25,51.25,24500,9.52282974684837,9.63793686005855,9.36387230479622,9.36387230479622,134092.49497741,0.0,1.0
1981-10-14,52.63,52.75,51.75,52.12,19800,9.61601169563756,9.63793686005855,9.45522715655033,9.52282974684837,108368.628593989,0.0,1.0
1981-10-15,52.63,52.75,52.12,52.63,14700,9.61601169563756,9.63793686005855,9.52282974684837,9.61601169563756,80455.4969864463,0.0,1.0
1981-10-16,52.25,52.63,52.0,52.63,19000,9.54658200830444,9.61601169563756,9.50090458242738,9.61601169563756,103990.098145747,0.0,1.0
1981-10-19,51.38,52.0,51.25,52.0,43300,9.38762456625229,9.50090458242738,9.36387230479622,9.50090458242738,236987.960511097,0.0,1.0
1981-10-20,50.38,51.75,50.38,51.38,37400,9.20491486274407,9.45522715655033,9.20491486274407,9.38762456625229,204696.298455312,0.0,1.0
1981-10-21,50.25,50.75,50.12,50.38,47300,9.181162601288,9.27251745304211,9.15741033983193,9.20491486274407,258880.612752307,0.0,1.0
1981-10-22,50.75,50.87,49.37,50.25,69600,9.27251745304211,9.2944426174631,9.02037806220077,9.181162601288,380932.148997052,0.0,1.0
1981-10-23,50.0,50.38,49.75,50.38,36500,9.13548517541095,9.20491486274407,9.08980774953389,9.20491486274407,199770.45170104,0.0,1.0
1981-10-26,49.5,50.0,49.37,50.0,46500,9.04413032365684,9.13548517541095,9.02037806220077,9.13548517541095,254502.082304065,0.0,1.0
1981-10-27,50.87,51.0,50.0,50.0,24500,9.2944426174631,9.31819487891917,9.13548517541095,9.13548517541095,134092.49497741,0.0,1.0
1981-10-28,50.25,51.0,50.12,50.87,20100,9.181162601288,9.31819487891917,9.15741033983193,9.2944426174631,110010.57751208,0.0,1.0
1981-10-29,50.0,50.25,49.75,50.25,22900,9.13548517541095,9.181162601288,9.08980774953389,9.181162601288,125335.434080926,0.0,1.0
1981-10-30,50.38,50.62,50.0,50.0,18100,9.20491486274407,9.24876519158604,9.13548517541095,9.13548517541095,99064.2513914747,0.0,1.0
1981-11-02,51.0,51.38,50.62,50.62,24100,9.31819487891917,9.38762456625229,9.24876519158604,9.24876519158604,131903.229753289,0.0,1.0
1981-11-03,50.75,50.87,50.25,50.87,31500,9.27251745304211,9.2944426174631,9.181162601288,9.2944426174631,172404.636399528,0.0,1.0
1981-11-04,50.62,50.87,50.38,50.75,16700,9.24876519158604,9.2944426174631,9.20491486274407,9.27251745304211,91401.8231070512,0.0,1.0
1981-11-05,50.75,50.75,50.62,50.62,16900,9.27251745304211,9.27251745304211,9.24876519158604,9.24876519158604,92496.4557191117,0.0,1.0
1981-11-06,51.38,51.88,50.87,50.87,19800,9.38762456625229,9.4789794180064,9.2944426174631,9.2944426174631,108368.628593989,0.0,1.0
1981-11-09,49.88,51.5,49.37,51.38,88600,9.11356001098996,9.40954973067327,9.02037806220077,9.38762456625229,484922.247142799,0.0,1.0
1981-11-10,49.37,49.88,49.0,49.88,62500,9.02037806220077,9.11356001098996,8.95277547190273,9.11356001098996,342072.691268904,0.0,1.0
1981-11-11,48.5,49.5,47.5,49.37,276500,8.86142062014862,9.04413032365684,8.6787109166404,9.02037806220077,1513329.58617363,0.0,1.0
1981-11-12,46.63,46.88,46.25,46.88,96100,8.51975347458825,8.5654309004653,8.45032378725513,8.5654309004653,525970.970095067,0.0,1.0
1981-11-13,46.5,47.12,46.5,46.63,29300,8.49600121313218,8.60928122930727,8.49600121313218,8.51975347458825,160363.677666862,0.0,1.0
1981-11-16,44.62,46.12,44.38,46.12,125100,8.15250697053673,8.42657152579906,8.10865664169476,8.42657152579906,684692.698843838,0.0,1.0
1981-11-17,45.13,45.25,43.75,44.62,76300,8.24568891932592,8.26761408374691,7.99354952848458,8.15250697053673,417602.341501078,0.0,1.0
1981-11-18,43.75,45.25,43.75,45.13,55400,7.99354952848458,8.26761408374691,7.99354952848458,8.24568891932592,303213.233540757,0.0,1.0
1981-11-19,44.25,44.5,43.63,43.75,49100,8.08490438023869,8.13058180611574,7.97162436406359,7.99354952848458,268732.306260851,0.0,1.0
1981-11-20,44.0,44.75,43.5,44.25,53100,8.03922695436163,8.1762592319928,7.94787210260752,8.08490438023869,290624.958502061,0.0,1.0
1981-11-23,41.87,43.5,41.75,43.5,96500,7.65005528588913,7.94787210260752,7.62813012146814,7.94787210260752,528160.235319188,0.0,1.0
1981-11-24,43.88,44.5,42.25,42.25,115800,8.01730178994065,8.13058180611574,7.71948497322225,7.71948497322225,633792.282383026,0.0,1.0
1981-11-25,44.62,44.75,44.12,44.12,56700,8.15250697053673,8.1762592319928,8.06115211878262,8.06115211878262,310328.34551915,0.0,1.0
1981-11-27,45.25,45.25,44.5,44.62,47500,8.26761408374691,8.26761408374691,8.13058180611574,8.15250697053673,259975.245364367,0.0,1.0
1981-11-30,45.25,45.25,43.63,45.25,61300,8.26761408374691,8.26761408374691,7.97162436406359,8.26761408374691,335504.895596541,0.0,1.0
1981-12-01,44.12,44.25,43.25,44.25,38600,8.06115211878262,8.08490438023869,7.90219467673047,8.08490438023869,211264.094127675,0.0,1.0
1981-12-02,45.0,45.75,44.0,44.12,88100,8.22193665786985,8.35896893550102,8.03922695436163,8.06115211878262,482185.665612647,0.0,1.0
1981-12-03,44.75,45.0,44.38,45.0,75000,8.1762592319928,8.22193665786985,8.10865664169476,8.22193665786985,410487.229522685,0.0,1.0
1981-12-04,45.13,45.75,45.0,45.0,77600,8.24568891932592,8.35896893550102,8.22193665786985,8.22193665786985,424717.453479472,0.0,1.0
1981-12-07,44.75,44.75,44.25,44.75,29700,8.1762592319928,8.1762592319928,8.08490438023869,8.1762592319928,162552.942890983,0.0,1.0
1981-12-08,44.38,45.38,44.38,44.75,31000,8.10865664169476,8.29136634520298,8.10865664169476,8.1762592319928,169668.054869376,0.0,1.0
1981-12-09,44.5,44.62,44.12,44.38,21800,8.13058180611574,8.15250697053673,8.06115211878262,8.10865664169476,119314.954714594,0.0,1.0
1981-12-10,44.25,44.75,44.12,44.5,25700,8.08490438023869,8.1762592319928,8.06115211878262,8.13058180611574,140660.290649773,0.0,1.0
1981-12-11,44.25,44.5,44.12,44.25,16200,8.08490438023869,8.13058180611574,8.06115211878262,8.08490438023869,88665.2415768999,0.0,1.0
1981-12-14,45.38,46.0,45.13,45.13,53700,8.29136634520298,8.40464636137807,8.24568891932592,8.24568891932592,293908.856338242,0.0,1.0
1981-12-15,46.5,46.5,45.0,45.38,48700,8.49600121313218,8.49600121313218,8.22193665786985,8.29136634520298,266543.04103673,0.0,1.0
1981-12-16,46.88,46.88,45.5,46.5,34400,8.5654309004653,8.5654309004653,8.31329150962396,8.49600121313218,188276.809274405,0.0,1.0
1981-12-17,46.37,46.63,45.75,46.63,91100,8.47224895167611,8.51975347458825,8.35896893550102,8.51975347458825,498605.154793555,0.0,1.0
1981-12-18,46.0,46.25,45.75,46.25,142000,8.40464636137807,8.45032378725513,8.35896893550102,8.45032378725513,777189.15456295,0.0,1.0
1981-12-21,44.87,45.75,44.0,45.75,41000,8.19818439641378,8.35896893550102,8.03922695436163,8.35896893550102,224399.685472401,0.0,1.0
1981-12-22,44.25,44.87,44.25,44.87,24600,8.08490438023869,8.19818439641378,8.08490438023869,8.19818439641378,134639.811283441,0.0,1.0
1981-12-23,44.12,44.25,43.88,44.25,15600,8.06115211878262,8.08490438023869,8.01730178994065,8.08490438023869,85381.3437407185,0.0,1.0
1981-12-24,44.25,44.5,44.12,44.12,10800,8.08490438023869,8.13058180611574,8.06115211878262,8.06115211878262,59110.1610512666,0.0,1.0
1981-12-28,43.25,44.0,43.25,44.0,31100,7.90219467673047,8.03922695436163,7.90219467673047,8.03922695436163,170215.371175407,0.0,1.0
1981-12-29,43.0,43.75,42.75,43.25,97600,7.85651725085341,7.99354952848458,7.81083982497636,7.90219467673047,534180.714685521,0.0,1.0
1981-12-30,43.37,43.88,43.25,43.25,156300,7.92411984115145,8.01730178994065,7.90219467673047,7.90219467673047,855455.386325276,0.0,1.0
1981-12-31,43.5,43.75,43.0,43.37,37300,7.94787210260752,7.99354952848458,7.85651725085341,7.92411984115145,204148.982149282,0.0,1.0
1982-01-04,44.38,44.38,42.88,43.63,26200,8.10865664169476,8.10865664169476,7.83459208643243,7.97162436406359,143396.872179925,0.0,1.0
1982-01-05,44.38,44.87,44.0,44.5,25000,8.10865664169476,8.19818439641378,8.03922695436163,8.13058180611574,136829.076507562,0.0,1.0
1982-01-06,44.38,44.75,44.25,44.5,23200,8.10865664169476,8.1762592319928,8.08490438023869,8.13058180611574,126977.382999017,0.0,1.0
1982-01-07,43.25,44.0,43.25,43.63,25200,7.90219467673047,8.03922695436163,7.90219467673047,7.97162436406359,137923.709119622,0.0,1.0
1982-01-08,43.0,44.0,43.0,43.5,24100,7.85651725085341,8.03922695436163,7.85651725085341,7.94787210260752,131903.22975329,0.0,1.0
1982-01-11,40.75,43.0,40.75,41.87,51900,7.44542041795992,7.85651725085341,7.44542041795992,7.65005528588913,284057.162829698,0.0,1.0
1982-01-12,40.37,41.0,40.0,40.5,65000,7.3759907306268,7.49109784383698,7.30838814032876,7.39974299208287,355755.59891966,0.0,1.0
1982-01-13,38.5,39.75,38.38,39.13,80800,7.03432358506643,7.2627107144517,7.01239842064544,7.14943069827661,442231.575272439,0.0,1.0
1982-01-14,39.13,39.13,38.25,38.75,83700,7.14943069827661,7.14943069827661,6.98864615918937,7.08000101094348,458103.748147316,0.0,1.0
1982-01-15,38.38,39.75,38.12,39.0,45600,7.01239842064544,7.2627107144517,6.96489389773331,7.12567843682054,249576.235549793,0.0,1.0
1982-01-18,39.5,39.62,38.25,39.0,50400,7.21703328857465,7.23895845299563,6.98864615918937,7.12567843682054,275847.418239244,0.0,1.0
1982-01-19,38.75,39.38,38.5,39.0,42100,7.08000101094348,7.19510812415366,7.03432358506643,7.12567843682054,230420.164838734,0.0,1.0
1982-01-20,38.62,38.87,38.38,38.62,24900,7.05624874948741,7.10192617536447,7.01239842064544,7.05624874948741,136281.760201532,0.0,1.0
1982-01-21,39.13,39.5,38.75,39.13,21000,7.14943069827661,7.21703328857465,7.08000101094348,7.14943069827661,114936.424266352,0.0,1.0
1982-01-22,39.38,39.38,39.0,39.25,21600,7.19510812415366,7.19510812415366,7.12567843682054,7.17135586269759,118220.322102533,0.0,1.0
1982-01-25,39.13,39.25,38.38,38.87,26700,7.14943069827661,7.17135586269759,7.01239842064544,7.10192617536447,146133.453710076,0.0,1.0
1982-01-26,39.25,39.5,38.62,39.13,26600,7.17135586269759,7.21703328857465,7.05624874948741,7.14943069827661,145586.137404046,0.0,1.0
1982-01-27,40.75,40.75,39.75,40.25,35800,7.44542041795992,7.44542041795992,7.2627107144517,7.35406556620581,195939.237558828,0.0,1.0
1982-01-28,40.88,41.25,40.25,40.75,37700,7.46917267941599,7.53677526971403,7.35406556620581,7.44542041795992,206338.247373403,0.0,1.0
1982-01-29,40.88,41.75,40.63,41.25,28900,7.46917267941599,7.62813012146814,7.42349525353894,7.53677526971403,158174.412442741,0.0,1.0
1982-02-01,40.12,40.63,40.0,40.37,22500,7.33031330474974,7.42349525353894,7.30838814032876,7.3759907306268,123146.168856806,0.0,1.0
1982-02-02,39.88,40.5,39.75,40.12,23100,7.28646297590777,7.39974299208287,7.2627107144517,7.33031330474974,126430.066692987,0.0,1.0
1982-02-03,39.75,40.25,39.38,39.88,31600,7.2627107144517,7.35406556620581,7.19510812415366,7.28646297590777,172951.952705558,0.0,1.0
1982-02-04,40.88,40.88,40.0,40.5,35800,7.46917267941599,7.46917267941599,7.30838814032876,7.39974299208287,195939.237558828,0.0,1.0
1982-02-05,40.25,40.63,39.88,40.25,20000,7.35406556620581,7.42349525353894,7.28646297590777,7.35406556620581,109463.261206049,0.0,1.0
1982-02-08,39.75,40.12,39.25,39.75,23000,7.2627107144517,7.33031330474974,7.17135586269759,7.2627107144517,125882.750386957,0.0,1.0
1982-02-09,39.75,40.12,39.5,39.88,53200,7.2627107144517,7.33031330474974,7.21703328857465,7.28646297590777,291172.274808091,0.0,1.0
1982-02-10,39.5,39.62,39.25,39.5,25300,7.21703328857465,7.23895845299563,7.17135586269759,7.21703328857465,138471.025425652,0.0,1.0
1982-02-11,38.12,39.38,37.75,38.62,33800,6.96489389773331,7.19510812415366,6.89729130743526,7.05624874948741,184992.911438223,0.0,1.0
1982-02-12,37.75,38.25,37.63,38.0,28600,6.89729130743526,6.98864615918937,6.87536614301428,6.94296873331232,156532.463524651,0.0,1.0
1982-02-16,36.5,37.25,36.5,36.88,56800,6.66890417804999,6.80593645568116,6.66890417804999,6.73833386538311,310875.66182518,0.0,1.0
1982-02-17,36.25,36.88,36.0,36.5,32600,6.62322675217294,6.73833386538311,6.57754932629588,6.66890417804999,178425.11576586,0.0,1.0
1982-02-18,35.62,36.0,35.5,35.75,44900,6.50811963896276,6.57754932629588,6.48619447454177,6.53187190041883,245745.021407581,0.0,1.0
1982-02-19,35.25,35.87,35.0,35.5,61600,6.44051704866472,6.55379706483981,6.39483962278766,6.48619447454177,337146.844514632,0.0,1.0
1982-02-22,33.75,35.12,33.13,34.12,63800,6.16645249340239,6.41676478720865,6.05317247722729,6.23405508370043,349187.803247297,0.0,1.0
1982-02-23,33.62,34.25,32.75,33.5,74800,6.14270023194632,6.2578073451565,5.98374278989417,6.12077506752533,409392.596910625,0.0,1.0
1982-02-24,34.75,34.75,33.62,34.25,64000,6.34916219691061,6.34916219691061,6.14270023194632,6.2578073451565,350282.435859358,0.0,1.0
1982-02-25,34.12,34.88,34.12,34.5,34400,6.23405508370043,6.37291445836668,6.23405508370043,6.30348477103355,188276.809274405,0.0,1.0
1982-02-26,33.62,34.0,33.38,33.75,26200,6.14270023194632,6.21212991927944,6.09884990310435,6.16645249340239,143396.872179925,0.0,1.0
1982-03-01,32.87,33.5,32.5,33.0,55800,6.00566795431516,6.12077506752533,5.93806536401712,6.02942021577122,305402.498764877,0.0,1.0
1982-03-02,32.38,33.25,32.38,32.87,38500,5.91614019959613,6.07509764164828,5.91614019959613,6.00566795431516,210716.777821645,0.0,1.0
1982-03-03,30.75,32.12,30.62,31.37,55200,5.61832338287773,5.86863567668399,5.59457112142166,5.73160339905283,302118.600928696,0.0,1.0
1982-03-04,29.87,30.5,29.25,29.87,81600,5.4575388437905,5.57264595700068,5.3442588276154,5.4575388437905,446610.105720681,0.0,1.0
1982-03-05,29.38,30.13,29.0,29.62,108600,5.36801108907147,5.50504336670264,5.29858140173835,5.41186141791345,594385.508348848,0.0,1.0
1982-03-08,27.62,29.5,27.38,28.5,120700,5.04644201089701,5.38993625349246,5.00259168205503,5.20722654998424,660610.781378507,0.0,1.0
1982-03-09,30.25,30.25,26.75,28.5,103900,5.52696853112362,5.52696853112362,4.88748456884486,5.20722654998424,568661.641965427,0.0,1.0
1982-03-10,30.38,31.5,29.87,30.75,86400,5.55072079257969,5.7553556605089,5.4575388437905,5.61832338287773,472881.288410133,0.0,1.0
1982-03-11,29.0,30.38,29.0,29.75,49500,5.29858140173835,5.55072079257969,5.29858140173835,5.43561367936951,270921.571484972,0.0,1.0
1982-03-12,28.25,28.75,28.0,28.37,55600,5.16154912410718,5.25290397586129,5.11587169823013,5.18347428852817,304307.866152817,0.0,1.0
1982-03-15,29.5,29.75,27.13,28.5,80800,5.38993625349246,5.43561367936951,4.95691425617798,5.20722654998424,442231.575272439,0.0,1.0
1982-03-16,29.0,30.25,29.0,29.62,93900,5.29858140173835,5.52696853112362,5.29858140173835,5.41186141791345,513930.011362402,0.0,1.0
1982-03-17,30.25,30.38,29.12,29.75,53100,5.52696853112362,5.55072079257969,5.32050656615934,5.43561367936951,290624.958502061,0.0,1.0
1982-03-18,32.12,32.5,30.5,31.5,100900,5.86863567668399,5.93806536401712,5.57264595700068,5.7553556605089,552242.152784519,0.0,1.0
1982-03-19,31.5,32.12,30.75,31.5,73800,5.7553556605089,5.86863567668399,5.61832338287773,5.7553556605089,403919.433850322,0.0,1.0
1982-03-22,33.0,33.13,32.0,32.62,78300,6.02942021577122,6.05317247722729,5.84671051226301,5.9599905284381,428548.667621684,0.0,1.0
1982-03-23,32.75,34.0,32.25,33.13,72100,5.98374278989417,6.21212991927944,5.89238793814006,6.05317247722729,394615.056647808,0.0,1.0
1982-03-24,32.25,33.25,32.25,32.75,31000,5.89238793814006,6.07509764164828,5.89238793814006,5.98374278989417,169668.054869377,0.0,1.0
1982-03-25,32.0,32.25,31.75,32.0,32800,5.84671051226301,5.89238793814006,5.80103308638595,5.84671051226301,179519.748377921,0.0,1.0
1982-03-26,32.12,32.12,31.63,31.88,34400,5.86863567668399,5.86863567668399,5.77910792196496,5.82478534784202,188276.809274405,0.0,1.0
1982-03-29,33.75,33.75,32.0,32.87,41900,6.16645249340239,6.16645249340239,5.84671051226301,6.00566795431516,229325.532226673,0.0,1.0
1982-03-30,33.38,34.0,33.13,33.62,51900,6.09884990310435,6.21212991927944,6.05317247722729,6.14270023194632,284057.162829698,0.0,1.0
1982-03-31,34.25,34.25,33.38,33.88,39100,6.2578073451565,6.2578073451565,6.09884990310435,6.19020475485846,214000.675657826,0.0,1.0
1982-04-01,34.5,34.75,33.75,34.25,51500,6.30348477103355,6.34916219691061,6.16645249340239,6.2578073451565,281867.897605577,0.0,1.0
1982-04-02,35.12,35.12,34.5,34.88,46800,6.41676478720865,6.41676478720865,6.30348477103355,6.37291445836668,256144.031222155,0.0,1.0
1982-04-05,36.5,36.5,35.25,35.87,99400,6.66890417804999,6.66890417804999,6.44051704866472,6.55379706483981,544032.408194065,0.0,1.0
1982-04-06,35.87,36.75,35.87,36.38,100900,6.55379706483981,6.71458160392705,6.55379706483981,6.64697901362901,552242.152784519,0.0,1.0
1982-04-07,34.5,35.87,34.37,35.12,68300,6.30348477103355,6.55379706483981,6.27973250957748,6.41676478720865,373817.037018659,0.0,1.0
1982-04-08,34.5,35.38,34.0,34.75,57400,6.30348477103355,6.46426931012079,6.21212991927944,6.34916219691061,314159.559661362,0.0,1.0
1982-04-12,33.75,34.5,33.75,34.12,47700,6.16645249340239,6.30348477103355,6.16645249340239,6.23405508370043,261069.877976428,0.0,1.0
1982-04-13,34.0,34.5,34.0,34.25,32000,6.21212991927944,6.30348477103355,6.21212991927944,6.2578073451565,175141.217929679,0.0,1.0
1982-04-14,35.12,35.75,35.0,35.38,49800,6.41676478720865,6.53187190041883,6.39483962278766,6.46426931012079,272563.520403063,0.0,1.0
1982-04-15,35.0,35.0,34.37,34.75,23500,6.39483962278766,6.39483962278766,6.27973250957748,6.34916219691061,128619.331917108,0.0,1.0
1982-04-16,34.75,35.0,34.37,34.75,21400,6.34916219691061,6.39483962278766,6.27973250957748,6.34916219691061,117125.689490473,0.0,1.0
1982-04-19,33.5,34.25,32.75,33.5,34100,6.12077506752533,6.2578073451565,5.98374278989417,6.12077506752533,186634.860356314,0.0,1.0
1982-04-20,33.75,33.75,33.38,33.62,17700,6.16645249340239,6.16645249340239,6.09884990310435,6.14270023194632,96874.9861673537,0.0,1.0
1982-04-21,33.75,34.37,33.75,34.12,28100,6.16645249340239,6.27973250957748,6.16645249340239,6.23405508370043,153795.881994499,0.0,1.0
1982-04-22,34.0,34.0,33.38,33.75,19200,6.21212991927944,6.21212991927944,6.09884990310435,6.16645249340239,105084.730757807,0.0,1.0
1982-04-23,35.12,35.12,34.25,34.75,32600,6.41676478720865,6.41676478720865,6.2578073451565,6.34916219691061,178425.11576586,0.0,1.0
1982-04-26,34.63,35.5,34.5,35.0,16400,6.32723703248962,6.48619447454177,6.30348477103355,6.39483962278766,89759.8741889605,0.0,1.0
1982-04-27,34.75,35.0,34.37,34.75,35000,6.34916219691061,6.39483962278766,6.27973250957748,6.34916219691061,191560.707110586,0.0,1.0
1982-04-28,34.88,35.12,34.63,34.88,21500,6.37291445836668,6.41676478720865,6.32723703248962,6.37291445836668,117673.005796503,0.0,1.0
1982-04-29,35.38,35.5,34.37,35.0,21500,6.46426931012079,6.48619447454177,6.27973250957748,6.39483962278766,117673.005796503,0.0,1.0
1982-04-30,33.75,35.87,33.5,34.75,97500,6.16645249340239,6.55379706483981,6.12077506752533,6.34916219691061,533633.39837949,0.0,1.0
1982-05-03,33.75,34.12,33.25,33.75,25400,6.16645249340239,6.23405508370043,6.07509764164828,6.16645249340239,139018.341731683,0.0,1.0
1982-05-04,33.38,33.75,33.25,33.5,27700,6.09884990310435,6.16645249340239,6.07509764164828,6.12077506752533,151606.616770378,0.0,1.0
1982-05-05,32.38,33.25,32.25,32.75,31200,5.91614019959613,6.07509764164828,5.89238793814006,5.98374278989417,170762.687481437,0.0,1.0
1982-05-06,31.75,32.0,31.63,31.88,50400,5.80103308638595,5.84671051226301,5.77910792196496,5.82478534784202,275847.418239244,0.0,1.0
1982-05-07,32.38,32.5,32.0,32.25,63400,5.91614019959613,5.93806536401712,5.84671051226301,5.89238793814006,346998.538023176,0.0,1.0
1982-05-10,31.0,31.63,30.88,31.25,53700,5.66400080875479,5.77910792196496,5.6420756443338,5.70967823463184,293908.856338242,0.0,1.0
1982-05-11,31.5,31.75,31.12,31.5,28500,5.7553556605089,5.80103308638595,5.68592597317577,5.7553556605089,155985.14721862,0.0,1.0
1982-05-12,31.63,31.75,31.37,31.63,34100,5.77910792196496,5.80103308638595,5.73160339905283,5.77910792196496,186634.860356314,0.0,1.0
1982-05-13,32.38,32.38,31.63,32.0,28000,5.91614019959613,5.91614019959613,5.77910792196496,5.84671051226301,153248.565688469,0.0,1.0
1982-05-14,33.0,33.5,32.38,33.0,28600,6.02942021577122,6.12077506752533,5.91614019959613,6.02942021577122,156532.463524651,0.0,1.0
1982-05-17,33.38,33.75,32.87,33.38,23700,6.09884990310435,6.16645249340239,6.00566795431516,6.09884990310435,129713.964529168,0.0,1.0
1982-05-18,32.87,33.5,32.87,33.25,18400,6.00566795431516,6.12077506752533,6.00566795431516,6.07509764164828,100706.200309565,0.0,1.0
1982-05-19,33.13,33.38,32.62,33.0,19700,6.05317247722729,6.09884990310435,5.9599905284381,6.02942021577122,107821.312287959,0.0,1.0
1982-05-20,33.0,33.25,32.87,33.13,29500,6.02942021577122,6.07509764164828,6.00566795431516,6.05317247722729,161458.310278923,0.0,1.0
1982-05-21,32.75,33.0,32.62,32.87,26300,5.98374278989417,6.02942021577122,5.9599905284381,6.00566795431516,143944.188485955,0.0,1.0
1982-05-24,33.0,33.25,32.87,33.13,29500,6.02942021577122,6.07509764164828,6.00566795431516,6.05317247722729,161458.310278923,0.0,1.0
1982-05-25,32.12,32.38,32.0,32.25,24900,5.86863567668399,5.91614019959613,5.84671051226301,5.89238793814006,136281.760201531,0.0,1.0
1982-05-26,31.5,32.25,31.37,31.88,33700,5.7553556605089,5.89238793814006,5.73160339905283,5.82478534784202,184445.595132193,0.0,1.0
1982-05-27,31.5,31.5,31.0,31.25,22600,5.7553556605089,5.7553556605089,5.66400080875479,5.70967823463184,123693.485162836,0.0,1.0
1982-05-28,30.88,31.63,30.38,31.0,19700,5.6420756443338,5.77910792196496,5.55072079257969,5.66400080875479,107821.312287959,0.0,1.0
1982-06-01,29.5,30.62,29.38,30.0,32300,5.38993625349246,5.59457112142166,5.36801108907147,5.48129110524657,176783.16684777,0.0,1.0
1982-06-02,29.5,29.75,29.25,29.5,37100,5.38993625349246,5.43561367936951,5.3442588276154,5.38993625349246,203054.349537221,0.0,1.0
1982-06-03,29.25,30.13,29.25,29.75,31100,5.3442588276154,5.50504336670264,5.3442588276154,5.43561367936951,170215.371175407,0.0,1.0
1982-06-04,29.12,29.38,29.0,29.25,20800,5.32050656615934,5.36801108907147,5.29858140173835,5.3442588276154,113841.791654291,0.0,1.0
1982-06-07,31.25,31.37,29.75,30.62,55300,5.70967823463184,5.73160339905283,5.43561367936951,5.59457112142166,302665.917234726,0.0,1.0
1982-06-08,30.62,31.25,30.13,30.75,29500,5.59457112142166,5.70967823463184,5.50504336670264,5.61832338287773,161458.310278923,0.0,1.0
1982-06-09,30.13,30.62,29.87,30.25,25600,5.50504336670264,5.59457112142166,5.4575388437905,5.52696853112362,140112.974343743,0.0,1.0
1982-06-10,30.0,30.25,29.87,30.13,14700,5.48129110524657,5.52696853112362,5.4575388437905,5.50504336670264,80455.4969864462,0.0,1.0
1982-06-11,29.75,30.0,29.5,29.75,20500,5.43561367936951,5.48129110524657,5.38993625349246,5.43561367936951,112199.842736201,0.0,1.0
1982-06-14,28.25,29.25,28.25,28.75,32900,5.16154912410718,5.3442588276154,5.16154912410718,5.25290397586129,180067.064683951,0.0,1.0
1982-06-15,28.5,28.5,28.0,28.25,78300,5.20722654998424,5.20722654998424,5.11587169823013,5.16154912410718,428548.667621683,0.0,1.0
1982-06-16,27.75,28.75,27.25,28.0,52500,5.07019427235308,5.25290397586129,4.97883942059897,5.11587169823013,287341.060665879,0.0,1.0
1982-06-17,26.12,27.0,26.12,26.62,87300,4.77237745563468,4.93316199472191,4.77237745563468,4.86373230738879,477807.135164405,0.0,1.0
1982-06-18,26.0,26.62,26.0,26.38,64700,4.75045229121369,4.86373230738879,4.75045229121369,4.81988197854682,354113.65000157,0.0,1.0
1982-06-21,25.25,25.37,24.5,25.0,98500,4.61342001358253,4.63534517800351,4.47638773595136,4.56774258770547,539106.561439793,0.0,1.0
1982-06-22,25.25,26.5,25.12,25.88,61100,4.61342001358253,4.8418071429678,4.58966775212646,4.72852712679271,334410.262984481,0.0,1.0
1982-06-23,26.5,26.75,25.37,26.12,47800,4.8418071429678,4.88748456884486,4.63534517800351,4.77237745563468,261617.194282458,0.0,1.0
1982-06-24,26.38,27.0,26.25,26.62,58800,4.81988197854682,4.93316199472191,4.79612971709075,4.86373230738879,321821.987945785,0.0,1.0
1982-06-25,26.5,26.75,26.12,26.5,24600,4.8418071429678,4.88748456884486,4.77237745563468,4.8418071429678,134639.811283441,0.0,1.0
1982-06-28,26.62,27.13,25.88,26.5,25800,4.86373230738879,4.95691425617798,4.72852712679271,4.8418071429678,141207.606955804,0.0,1.0
1982-06-29,27.62,27.75,26.38,27.13,49800,5.04644201089701,5.07019427235308,4.81988197854682,4.95691425617798,272563.520403063,0.0,1.0
1982-06-30,27.13,28.63,27.13,27.88,40500,4.95691425617798,5.23097881144031,4.95691425617798,5.09394653380914,221663.10394225,0.0,1.0
1982-07-01,26.75,27.0,26.38,26.75,17800,4.88748456884486,4.93316199472191,4.81988197854682,4.88748456884486,97422.3024733839,0.0,1.0
1982-07-02,27.0,27.13,26.75,27.0,11500,4.93316199472191,4.95691425617798,4.88748456884486,4.93316199472191,62941.3751934784,0.0,1.0
1982-07-06,26.5,26.5,26.12,26.38,27700,4.8418071429678,4.8418071429678,4.77237745563468,4.81988197854682,151606.616770378,0.0,1.0
1982-07-07,26.5,26.75,26.0,26.38,18900,4.8418071429678,4.88748456884486,4.75045229121369,4.81988197854682,103442.781839717,0.0,1.0
1982-07-08,28.5,28.75,26.5,27.62,34500,5.20722654998424,5.25290397586129,4.8418071429678,5.04644201089701,188824.125580435,0.0,1.0
1982-07-09,30.0,30.13,28.75,29.5,75600,5.48129110524657,5.50504336670264,5.25290397586129,5.38993625349246,413771.127358866,0.0,1.0
1982-07-12,30.0,30.5,29.75,30.13,56500,5.48129110524657,5.57264595700068,5.43561367936951,5.50504336670264,309233.712907089,0.0,1.0
1982-07-13,30.75,31.75,30.5,31.12,71800,5.61832338287773,5.80103308638595,5.57264595700068,5.68592597317577,392973.107729717,0.0,1.0
1982-07-14,30.5,30.88,30.13,30.5,34800,5.57264595700068,5.6420756443338,5.50504336670264,5.57264595700068,190466.074498526,0.0,1.0
1982-07-15,30.25,31.0,30.25,30.62,22700,5.52696853112362,5.66400080875479,5.52696853112362,5.59457112142166,124240.801468866,0.0,1.0
1982-07-16,31.25,31.37,30.25,30.88,42300,5.70967823463184,5.73160339905283,5.52696853112362,5.6420756443338,231514.797450794,0.0,1.0
1982-07-19,30.88,31.5,30.75,31.12,24600,5.6420756443338,5.7553556605089,5.61832338287773,5.68592597317577,134639.811283441,0.0,1.0
1982-07-20,32.12,32.25,30.88,31.63,61400,5.86863567668399,5.89238793814006,5.6420756443338,5.77910792196496,336052.211902572,0.0,1.0
1982-07-21,31.75,32.87,31.63,32.25,73300,5.80103308638595,6.00566795431516,5.77910792196496,5.89238793814006,401182.852320171,0.0,1.0
1982-07-22,32.25,32.5,31.5,32.0,42400,5.89238793814006,5.93806536401712,5.7553556605089,5.84671051226301,232062.113756825,0.0,1.0
1982-07-23,32.5,32.87,32.12,32.5,42400,5.93806536401712,6.00566795431516,5.86863567668399,5.93806536401712,232062.113756824,0.0,1.0
1982-07-26,31.5,32.0,31.5,31.75,37500,5.7553556605089,5.84671051226301,5.7553556605089,5.80103308638595,205243.614761342,0.0,1.0
1982-07-27,30.88,31.37,30.75,31.12,27500,5.6420756443338,5.73160339905283,5.61832338287773,5.68592597317577,150511.984158318,0.0,1.0
1982-07-28,29.75,30.75,29.5,30.13,49600,5.43561367936951,5.61832338287773,5.38993625349246,5.50504336670264,271468.887791003,0.0,1.0
1982-07-29,30.0,30.13,29.38,29.75,44200,5.48129110524657,5.50504336670264,5.36801108907147,5.43561367936951,241913.807265369,0.0,1.0
1982-07-30,30.5,30.75,29.75,30.25,25700,5.57264595700068,5.61832338287773,5.43561367936951,5.52696853112362,140660.290649773,0.0,1.0
1982-08-02,32.25,32.38,31.12,31.75,75100,5.89238793814006,5.91614019959613,5.68592597317577,5.80103308638595,411034.545828715,0.0,1.0
1982-08-03,31.5,32.0,31.0,31.5,46100,5.7553556605089,5.84671051226301,5.66400080875479,5.7553556605089,252312.817079944,0.0,1.0
1982-08-04,31.88,32.0,31.25,31.63,45700,5.82478534784202,5.84671051226301,5.70967823463184,5.77910792196496,250123.551855823,0.0,1.0
1982-08-05,31.63,31.75,31.25,31.5,67900,5.77910792196496,5.80103308638595,5.70967823463184,5.7553556605089,371627.771794538,0.0,1.0
1982-08-06,31.5,31.5,31.25,31.37,72500,5.7553556605089,5.7553556605089,5.70967823463184,5.73160339905283,396804.321871929,0.0,1.0
1982-08-09,30.0,30.13,29.75,30.0,60500,5.48129110524657,5.50504336670264,5.43561367936951,5.48129110524657,331126.365148299,0.0,1.0
1982-08-10,29.25,30.38,29.25,29.87,40800,5.3442588276154,5.55072079257969,5.3442588276154,5.4575388437905,223305.052860341,0.0,1.0
1982-08-11,29.5,29.62,29.0,29.38,33300,5.38993625349246,5.41186141791345,5.29858140173835,5.36801108907147,182256.329908072,0.0,1.0
1982-08-12,30.0,30.25,29.5,29.87,46000,5.48129110524657,5.52696853112362,5.38993625349246,5.4575388437905,251765.500773913,0.0,1.0
1982-08-13,30.38,30.5,29.87,30.25,15200,5.55072079257969,5.57264595700068,5.4575388437905,5.52696853112362,83192.0785165975,0.0,1.0
1982-08-16,30.25,30.88,30.25,30.62,31200,5.52696853112362,5.6420756443338,5.52696853112362,5.59457112142166,170762.687481437,0.0,1.0
1982-08-17,31.88,32.12,30.0,31.12,55000,5.82478534784202,5.86863567668399,5.48129110524657,5.68592597317577,301023.968316636,0.0,1.0
1982-08-18,32.25,33.38,32.12,32.75,176600,5.89238793814006,6.09884990310435,5.86863567668399,5.98374278989417,966560.596449416,0.0,1.0
1982-08-19,34.5,34.5,31.88,33.25,154800,6.30348477103355,6.30348477103355,5.82478534784202,6.07509764164828,847245.641734822,0.0,1.0
1982-08-20,35.75,35.75,35.12,35.5,230300,6.53187190041883,6.53187190041883,6.41676478720865,6.48619447454177,1260469.45278766,0.0,1.0
1982-08-23,38.25,38.87,34.75,36.88,298200,6.98864615918937,7.10192617536447,6.34916219691061,6.73833386538311,1632097.2245822,0.0,1.0
1982-08-24,38.0,39.38,37.5,38.5,228200,6.94296873331232,7.19510812415366,6.85161388155821,7.03432358506643,1248975.81036102,0.0,1.0
1982-08-25,38.38,38.62,37.12,37.88,146400,7.01239842064544,7.05624874948741,6.78218419422509,6.92104356889133,801271.072028282,0.0,1.0
1982-08-26,40.5,41.25,39.0,40.12,244000,7.39974299208287,7.53677526971403,7.12567843682054,7.33031330474974,1335451.7867138,0.0,1.0
1982-08-27,38.75,40.5,38.38,39.5,159400,7.08000101094348,7.39974299208287,7.01239842064544,7.21703328857465,872422.191812214,0.0,1.0
1982-08-30,40.0,40.37,37.37,38.87,145400,7.30838814032876,7.3759907306268,6.82786162010214,7.10192617536447,795797.908967979,0.0,1.0
1982-08-31,38.87,39.88,38.75,39.38,95500,7.10192617536447,7.28646297590777,7.08000101094348,7.19510812415366,522687.072258886,0.0,1.0
1982-09-01,38.38,38.87,37.75,38.38,62800,7.01239842064544,7.10192617536447,6.89729130743526,7.01239842064544,343714.640186995,0.0,1.0
1982-09-02,42.25,42.5,39.0,40.75,152100,7.71948497322225,7.7651623990993,7.12567843682054,7.44542041795992,832468.101472005,0.0,1.0
1982-09-03,44.62,45.38,43.0,44.25,286000,8.15250697053673,8.29136634520298,7.85651725085341,8.08490438023869,1565324.63524651,0.0,1.0
1982-09-07,45.5,47.38,45.25,46.37,240900,8.31329150962396,8.65678575221941,8.26761408374691,8.47224895167611,1318484.98122686,0.0,1.0
1982-09-08,46.37,46.88,43.75,45.38,194500,8.47224895167611,8.5654309004653,7.99354952848458,8.29136634520298,1064530.21522883,0.0,1.0
1982-09-09,44.25,46.0,43.75,44.87,120500,8.08490438023869,8.40464636137807,7.99354952848458,8.19818439641378,659516.148766447,0.0,1.0
1982-09-10,44.25,45.62,43.12,44.38,81100,8.08490438023869,8.33521667404495,7.8784424152744,8.10865664169476,443873.52419053,0.0,1.0
1982-09-13,45.75,45.88,43.75,44.87,98300,8.35896893550102,8.38272119695709,7.99354952848458,8.19818439641378,538011.928827732,0.0,1.0
1982-09-14,45.38,46.75,45.13,46.0,95700,8.29136634520298,8.54167863900924,8.24568891932592,8.40464636137807,523781.704870946,0.0,1.0
1982-09-15,46.25,46.37,45.0,45.75,66400,8.45032378725513,8.47224895167611,8.22193665786985,8.35896893550102,363418.027204084,0.0,1.0
1982-09-16,45.5,46.88,45.5,46.25,51800,8.31329150962396,8.5654309004653,8.31329150962396,8.45032378725513,283509.846523668,0.0,1.0
1982-09-17,45.0,46.0,44.38,45.25,62000,8.22193665786985,8.40464636137807,8.10865664169476,8.26761408374691,339336.109738753,0.0,1.0
1982-09-20,45.13,45.13,43.5,44.38,74800,8.24568891932592,8.24568891932592,7.94787210260752,8.10865664169476,409392.596910625,0.0,1.0
1982-09-21,47.62,47.87,44.87,46.37,87400,8.70063608106138,8.74631350693844,8.19818439641378,8.47224895167611,478354.451470436,0.0,1.0
1982-09-22,46.75,48.88,46.5,47.75,133900,8.54167863900924,8.93085030748174,8.49600121313218,8.72438834251745,732856.5337745,0.0,1.0
1982-09-23,48.0,48.0,46.25,47.12,71900,8.77006576839451,8.77006576839451,8.45032378725513,8.60928122930727,393520.424035747,0.0,1.0
1982-09-24,46.75,47.5,46.25,46.88,74100,8.54167863900924,8.6787109166404,8.45032378725513,8.5654309004653,405561.382768413,0.0,1.0
1982-09-27,45.25,46.0,44.25,45.13,98100,8.26761408374691,8.40464636137807,8.08490438023869,8.24568891932592,536917.296215672,0.0,1.0
1982-09-28,45.5,46.25,45.13,45.75,140900,8.31329150962396,8.45032378725513,8.24568891932592,8.35896893550102,771168.675196618,0.0,1.0
1982-09-29,44.0,45.75,43.37,44.62,77100,8.03922695436163,8.35896893550102,7.92411984115145,8.15250697053673,421980.87194932,0.0,1.0
1982-09-30,43.88,44.0,42.75,43.37,119800,8.01730178994065,8.03922695436163,7.81083982497636,7.92411984115145,655684.934624235,0.0,1.0
1982-10-01,45.62,45.62,44.12,44.87,75900,8.33521667404495,8.33521667404495,8.06115211878262,8.19818439641378,415413.076276957,0.0,1.0
1982-10-04,44.25,44.38,43.75,44.12,71500,8.08490438023869,8.10865664169476,7.99354952848458,8.06115211878262,391331.158811626,0.0,1.0
1982-10-05,45.25,45.25,44.5,44.87,39100,8.26761408374691,8.26761408374691,8.13058180611574,8.19818439641378,214000.675657826,0.0,1.0
1982-10-06,46.88,46.88,45.88,46.37,77400,8.5654309004653,8.5654309004653,8.38272119695709,8.47224895167611,423622.820867411,0.0,1.0
1982-10-07,49.5,49.63,48.13,48.88,206800,9.04413032365684,9.06788258511291,8.79381802985058,8.93085030748174,1131850.12087055,0.0,1.0
1982-10-08,49.25,49.75,48.25,49.0,117200,8.99845289777978,9.08980774953389,8.81574319427156,8.95277547190273,641454.710667449,0.0,1.0
1982-10-11,51.88,52.37,50.25,51.38,278200,9.4789794180064,9.56850717272543,9.181162601288,9.38762456625229,1522633.96337615,0.0,1.0
1982-10-12,51.5,52.5,51.25,51.88,158500,9.40954973067327,9.59225943418149,9.36387230479622,9.4789794180064,867496.345057942,0.0,1.0
1982-10-13,53.5,53.87,50.87,52.37,124500,9.77496913768971,9.84257172798775,9.2944426174631,9.56850717272543,681408.801007657,0.0,1.0
1982-10-14,52.88,54.62,52.63,53.62,166100,9.66168912151462,9.97960400561892,9.61601169563756,9.7968943021107,909092.38431624,0.0,1.0
1982-10-15,52.63,53.0,51.88,52.5,100300,9.61601169563756,9.6836142859356,9.4789794180064,9.59225943418149,548958.254948338,0.0,1.0
1982-10-18,54.38,54.38,52.37,53.38,65900,9.93575367677695,9.93575367677695,9.56850717272543,9.75304397326873,360681.445673932,0.0,1.0
1982-10-19,53.62,55.0,53.25,54.13,93100,9.7968943021107,10.049033692952,9.72929171181266,9.89007625089989,509551.48091416,0.0,1.0
1982-10-20,55.5,55.5,53.0,54.25,87800,10.1403885447062,10.1403885447062,9.6836142859356,9.91200141532088,480543.716694554,0.0,1.0
1982-10-21,54.88,56.0,53.38,54.75,97800,10.0271085285311,10.2317433964603,9.75304397326873,10.003356267075,535275.347297579,0.0,1.0
1982-10-22,54.88,56.0,54.5,55.25,68300,10.0271085285311,10.2317433964603,9.95767884119793,10.0947111188291,373817.037018657,0.0,1.0
1982-10-25,51.88,53.38,51.5,52.5,110200,9.4789794180064,9.75304397326873,9.40954973067327,9.59225943418149,603142.569245332,0.0,1.0
1982-10-26,52.88,53.0,50.12,51.62,180600,9.66168912151462,9.6836142859356,9.15741033983193,9.43147489509426,988453.248690625,0.0,1.0
1982-10-27,53.62,54.25,51.75,53.0,67000,9.7968943021107,9.91200141532088,9.45522715655033,9.6836142859356,366701.925040265,0.0,1.0
1982-10-28,53.38,54.25,52.75,53.5,64600,9.75304397326873,9.91200141532088,9.63793686005855,9.77496913768971,353566.333695539,0.0,1.0
1982-10-29,52.88,53.5,52.12,52.88,58100,9.66168912151462,9.77496913768971,9.52282974684837,9.66168912151462,317990.773803573,0.0,1.0
1982-11-01,54.75,54.75,53.38,54.13,61000,10.003356267075,10.003356267075,9.75304397326873,9.89007625089989,333862.94667845,0.0,1.0
1982-11-02,54.75,55.0,54.38,54.75,53600,10.003356267075,10.049033692952,9.93575367677695,10.003356267075,293361.540032212,0.0,1.0
1982-11-03,54.5,55.75,53.38,54.62,109400,9.95767884119793,10.1860659705832,9.75304397326873,9.97960400561892,598764.03879709,0.0,1.0
1982-11-04,54.25,55.0,53.38,54.25,56800,9.91200141532088,10.049033692952,9.75304397326873,9.91200141532088,310875.66182518,0.0,1.0
1982-11-05,53.75,53.87,53.0,53.5,88500,9.82064656356677,9.84257172798775,9.6836142859356,9.77496913768971,484374.930836768,0.0,1.0
1982-11-08,52.88,53.0,51.88,52.5,65500,9.66168912151462,9.6836142859356,9.4789794180064,9.59225943418149,358492.180449812,0.0,1.0
1982-11-09,53.38,53.87,51.88,52.88,73700,9.75304397326873,9.84257172798775,9.4789794180064,9.66168912151462,403372.117544292,0.0,1.0
1982-11-10,51.5,53.5,51.0,52.25,83600,9.40954973067327,9.77496913768971,9.31819487891917,9.54658200830444,457556.431841286,0.0,1.0
1982-11-11,52.75,52.75,51.0,51.88,64800,9.63793686005855,9.63793686005855,9.31819487891917,9.4789794180064,354660.9663076,0.0,1.0
1982-11-12,51.62,51.88,51.38,51.62,72700,9.43147489509426,9.4789794180064,9.38762456625229,9.43147489509426,397898.954483989,0.0,1.0
1982-11-15,50.62,51.5,49.0,50.25,91300,9.24876519158604,9.40954973067327,8.95277547190273,9.181162601288,499699.787405615,0.0,1.0
1982-11-16,50.75,51.13,49.5,50.38,81500,9.27251745304211,9.34194714037523,9.04413032365684,9.20491486274407,446062.789414651,0.0,1.0
1982-11-17,51.25,51.75,50.87,51.38,46700,9.36387230479622,9.45522715655033,9.2944426174631,9.38762456625229,255596.714916125,0.0,1.0
1982-11-18,51.88,52.25,51.13,51.75,34800,9.4789794180064,9.54658200830444,9.34194714037523,9.45522715655033,190466.074498526,0.0,1.0
1982-11-19,50.87,52.5,50.75,51.62,68600,9.2944426174631,9.59225943418149,9.27251745304211,9.43147489509426,375458.985936749,0.0,1.0
1982-11-22,50.12,50.87,50.12,50.5,109100,9.15741033983193,9.2944426174631,9.15741033983193,9.22684002716506,597122.089878999,0.0,1.0
1982-11-23,50.12,50.87,50.12,50.5,56500,9.15741033983193,9.2944426174631,9.15741033983193,9.22684002716506,309233.712907089,0.0,1.0
1982-11-24,51.62,51.75,50.5,51.13,46900,9.43147489509426,9.45522715655033,9.22684002716506,9.34194714037523,256691.347528186,0.0,1.0
1982-11-26,54.5,54.5,52.5,53.5,87900,9.95767884119793,9.95767884119793,9.59225943418149,9.77496913768971,481091.033000587,0.0,1.0
1982-11-29,57.0,57.0,54.88,56.0,141000,10.4144530999685,10.4144530999685,10.0271085285311,10.2317433964603,771715.991502646,0.0,1.0
1982-11-30,60.0,60.0,56.38,58.25,165000,10.9625822104931,10.9625822104931,10.3011730837934,10.6428402293538,903071.90494991,0.0,1.0
1982-12-01,58.12,59.5,57.88,58.75,87500,10.6190879678977,10.871227358739,10.5752376390557,10.7341950811079,478901.767776465,0.0,1.0
1982-12-02,59.87,60.75,59.38,60.13,112200,10.9388299490371,11.0996144881243,10.849302194318,10.9863344719492,614088.895365935,0.0,1.0
1982-12-03,59.38,60.38,58.75,59.62,49300,10.849302194318,11.0320118978263,10.7341950811079,10.89315252316,269826.938872913,0.0,1.0
1982-12-06,64.25,65.62,60.25,63.0,148900,11.7390984504031,11.9894107442093,11.0082596363702,11.5107113210178,814953.979679035,0.0,1.0
1982-12-07,64.88,66.88,64.25,65.62,148100,11.8542055636132,12.2196249706297,11.7390984504031,11.9894107442093,810575.449230798,0.0,1.0
1982-12-08,62.25,64.63,61.5,63.13,86800,11.3736790433866,11.8085281377362,11.2366467657555,11.5344635824739,475070.553634255,0.0,1.0
1982-12-09,63.62,64.37,61.25,62.87,76900,11.6239913371929,11.7610236148241,11.1909693398784,11.4869590595617,420886.239337259,0.0,1.0
1982-12-10,63.0,63.62,62.62,63.13,31300,11.5107113210178,11.6239913371929,11.4412816336847,11.5344635824739,171310.003787467,0.0,1.0
1982-12-13,65.62,65.87,63.5,64.75,30600,11.9894107442093,12.0350881700864,11.6020661727719,11.8304533021572,167478.789645256,0.0,1.0
1982-12-14,64.0,67.37,63.25,65.38,126600,11.693421024526,12.3091527253487,11.5563887468948,11.9455604153674,692902.443434293,0.0,1.0
1982-12-15,63.25,64.25,61.63,63.0,109100,11.5563887468948,11.7390984504031,11.2603990272115,11.5107113210178,597122.089879002,0.0,1.0
1982-12-16,63.88,64.0,62.5,63.25,57600,11.671495860105,11.693421024526,11.4193564692637,11.5563887468948,315254.192273423,0.0,1.0
1982-12-17,63.75,64.25,62.38,63.38,61200,11.647743598649,11.7390984504031,11.3974313048427,11.5801410083509,334957.57929051,0.0,1.0
1982-12-20,63.88,64.88,63.25,64.12,57900,11.671495860105,11.8542055636132,11.5563887468948,11.715346188947,316896.141191514,0.0,1.0
1982-12-21,67.75,68.5,63.75,66.13,77900,12.3785824126818,12.515614690313,11.647743598649,12.0825926929985,426359.402397563,0.0,1.0
1982-12-22,66.25,67.75,65.75,66.75,60600,12.1045178574195,12.3785824126818,12.0131630056654,12.1958727091736,331673.68145433,0.0,1.0
1982-12-23,66.75,67.5,66.13,66.88,38900,12.1958727091736,12.3329049868048,12.0825926929985,12.2196249706297,212906.043045766,0.0,1.0
1982-12-27,69.62,69.75,68.0,68.87,76700,12.7202495582422,12.7440018196983,12.4242598385589,12.583217280611,419791.606725199,0.0,1.0
1982-12-28,69.0,69.62,68.5,69.13,44000,12.6069695420671,12.7202495582422,12.515614690313,12.6307218035232,240819.174653309,0.0,1.0
1982-12-29,71.5,71.87,69.62,70.75,83300,13.0637438008377,13.1313463911357,12.7202495582422,12.9267115232065,455914.482923194,0.0,1.0
1982-12-30,68.62,71.38,68.5,70.0,94300,12.537539854734,13.0418186364167,12.515614690313,12.7896792455753,516119.276586522,0.0,1.0
1982-12-31,71.25,71.25,68.38,69.88,67800,13.0180663749606,13.0180663749606,12.493689525892,12.7677540811543,371080.455488507,0.0,1.0
1983-01-03,70.37,71.75,69.75,70.75,57800,12.8572818358734,13.1094212267147,12.7440018196983,12.9267115232065,316348.824885482,0.0,1.0
1983-01-04,73.0,73.0,69.75,71.38,47000,13.3378083561,13.3378083561,12.7440018196983,13.0418186364167,257238.663834216,0.0,1.0
1983-01-05,72.5,73.75,71.5,72.62,104800,13.2464535043459,13.4748406337311,13.0637438008377,13.2683786687669,573587.488719697,0.0,1.0
1983-01-06,72.25,73.0,71.87,72.5,68800,13.2007760784688,13.3378083561,13.1313463911357,13.2464535043459,376553.61854881,0.0,1.0
1983-01-07,73.75,74.25,73.0,73.63,90300,13.4748406337311,13.5661954854853,13.3378083561,13.4529154693102,494226.624345315,0.0,1.0
1983-01-10,77.5,77.75,74.38,77.5,124300,14.160002021887,14.205679447764,13.5899477469413,14.160002021887,680314.168395595,0.0,1.0
1983-01-11,77.0,78.38,75.5,77.0,144700,14.0686471701329,14.3207865609742,13.7945826148705,14.0686471701329,791966.694825765,0.0,1.0
1983-01-12,77.87,78.75,76.25,77.5,115900,14.227604612185,14.3883891512722,13.9316148925017,14.160002021887,634339.598689056,0.0,1.0
1983-01-13,78.0,78.38,77.0,77.75,81900,14.2513568736411,14.3207865609742,14.0686471701329,14.205679447764,448252.054638771,0.0,1.0
1983-01-14,77.38,78.75,76.88,77.87,68600,14.138076857466,14.3883891512722,14.0467220057119,14.227604612185,375458.985936749,0.0,1.0
1983-01-17,78.5,79.88,78.0,79.0,82000,14.3427117253952,14.5948511162365,14.2513568736411,14.4340665771493,448799.370944802,0.0,1.0
1983-01-18,79.37,79.75,76.63,78.25,118900,14.5016691674473,14.5710988547805,14.0010445798348,14.2970342995181,650759.087869965,0.0,1.0
1983-01-19,77.12,79.0,76.5,77.75,64900,14.0905723345538,14.4340665771493,13.9772923183787,14.205679447764,355208.282613631,0.0,1.0
1983-01-20,75.88,77.5,75.62,76.63,67300,13.8640123022037,14.160002021887,13.8165077792915,14.0010445798348,368343.873958355,0.0,1.0
1983-01-21,72.75,74.25,71.0,72.62,168100,13.2921309302229,13.5661954854853,12.9723889490835,13.2683786687669,920038.710436847,0.0,1.0
1983-01-24,69.75,70.75,67.0,68.87,260700,12.7440018196983,12.9267115232065,12.2415501350507,12.583217280611,1426853.60982085,0.0,1.0
1983-01-25,73.75,73.75,71.0,72.38,115300,13.4748406337311,13.4748406337311,12.9723889490835,13.2245283399249,631055.700852877,0.0,1.0
1983-01-26,75.0,75.0,72.88,74.0,93600,13.7032277631164,13.7032277631164,13.315883191679,13.5205180596082,512288.062444312,0.0,1.0
1983-01-27,76.75,77.25,75.25,76.25,66100,14.0229697442558,14.1143245960099,13.7489051889935,13.9316148925017,361776.078285993,0.0,1.0
1983-01-28,75.0,76.75,74.75,75.75,54300,13.7032277631164,14.0229697442558,13.6575503372394,13.8402600407476,297192.754174424,0.0,1.0
1983-01-31,79.0,79.12,75.75,77.5,82300,14.4340665771493,14.4559917415703,13.8402600407476,14.160002021887,450441.319862893,0.0,1.0
1983-02-01,76.5,79.25,76.25,77.75,55600,13.9772923183787,14.4797440030264,13.9316148925017,14.205679447764,304307.866152818,0.0,1.0
1983-02-02,76.75,77.87,75.0,76.5,116200,14.0229697442558,14.227604612185,13.7032277631164,13.9772923183787,635981.547607147,0.0,1.0
1983-02-03,75.0,77.12,74.75,76.0,55100,13.7032277631164,14.0905723345538,13.6575503372394,13.8859374666246,301571.284622666,0.0,1.0
1983-02-04,74.5,76.12,74.5,75.38,55200,13.6118729113623,13.9078626310456,13.6118729113623,13.7726574504495,302118.600928696,0.0,1.0
1983-02-07,74.62,74.75,73.25,74.0,72600,13.6337980757833,13.6575503372394,13.383485781977,13.5205180596082,397351.638177959,0.0,1.0
1983-02-08,74.0,76.0,73.75,74.87,60500,13.5205180596082,13.8859374666246,13.4748406337311,13.6794755016604,331126.365148299,0.0,1.0
1983-02-09,74.0,74.38,72.88,73.63,58600,13.5205180596082,13.5899477469413,13.315883191679,13.4529154693102,320727.355333725,0.0,1.0
1983-02-10,75.62,77.0,74.5,75.75,209500,13.8165077792915,14.0686471701329,13.6118729113623,13.8402600407476,1146627.66113337,0.0,1.0
1983-02-11,75.5,75.75,74.62,75.25,66300,13.7945826148705,13.8402600407476,13.6337980757833,13.7489051889935,362870.710898054,0.0,1.0
1983-02-14,75.38,75.5,74.38,75.0,50000,13.7726574504495,13.7945826148705,13.5899477469413,13.7032277631164,273658.153015124,0.0,1.0
1983-02-15,74.5,75.25,74.12,74.75,64900,13.6118729113623,13.7489051889935,13.5424432240292,13.6575503372394,355208.28261363,0.0,1.0
1983-02-16,72.75,75.25,72.5,73.88,51100,13.2921309302229,13.7489051889935,13.2464535043459,13.4985928951872,279678.632381457,0.0,1.0
1983-02-17,71.0,72.75,69.88,71.38,148900,12.9723889490835,13.2921309302229,12.7677540811543,13.0418186364167,814953.97967904,0.0,1.0
1983-02-18,70.37,71.25,70.25,70.75,103400,12.8572818358734,13.0180663749606,12.8353566714524,12.9267115232065,565925.060435274,0.0,1.0
1983-02-22,66.5,68.75,66.0,67.37,164700,12.1501952832966,12.5612921161901,12.0588404315424,12.3091527253487,901429.956031813,0.0,1.0
1983-02-23,66.0,66.38,65.0,65.75,154700,12.0588404315424,12.1282701188756,11.8761307280342,12.0131630056654,846698.325428795,0.0,1.0
1983-02-24,69.13,69.75,67.0,68.38,128300,12.6307218035232,12.7440018196983,12.2415501350507,12.493689525892,702206.820636805,0.0,1.0
1983-02-25,65.75,68.87,65.25,67.12,113100,12.0131630056654,12.583217280611,11.9218081539113,12.2634752994717,619014.742120209,0.0,1.0
1983-02-28,59.87,61.25,59.38,60.38,322200,10.9388299490371,11.1909693398784,10.849302194318,11.0320118978263,1763453.13802945,0.0,1.0
1983-03-01,62.0,62.87,60.75,61.88,190400,11.3280016175096,11.4869590595617,11.0996144881243,11.3060764530886,1042090.24668159,0.0,1.0
1983-03-02,64.88,64.88,63.38,64.12,150400,11.8542055636132,11.8542055636132,11.5801410083509,11.715346188947,823163.724269494,0.0,1.0
1983-03-03,64.37,64.88,64.0,64.5,84300,11.7610236148241,11.8542055636132,11.693421024526,11.7847758762801,461387.645983496,0.0,1.0
1983-03-04,63.62,64.0,62.25,63.13,89700,11.6239913371929,11.693421024526,11.3736790433866,11.5344635824739,490942.726509131,0.0,1.0
1983-03-07,63.62,64.25,62.75,63.5,100100,11.6239913371929,11.7390984504031,11.4650338951407,11.6020661727719,547863.622336276,0.0,1.0
1983-03-08,62.12,63.25,62.12,62.75,55200,11.3499267819306,11.5563887468948,11.3499267819306,11.4650338951407,302118.600928695,0.0,1.0
1983-03-09,63.5,63.75,62.38,63.13,50700,11.6020661727719,11.647743598649,11.3974313048427,11.5344635824739,277489.367157335,0.0,1.0
1983-03-10,64.25,64.88,64.12,64.5,63100,11.7390984504031,11.8542055636132,11.715346188947,11.7847758762801,345356.589105085,0.0,1.0
1983-03-11,63.25,63.62,62.12,62.87,50700,11.5563887468948,11.6239913371929,11.3499267819306,11.4869590595617,277489.367157336,0.0,1.0
1983-03-14,63.38,63.75,62.12,63.0,81500,11.5801410083509,11.647743598649,11.3499267819306,11.5107113210178,446062.789414652,0.0,1.0
1983-03-15,62.0,63.13,61.12,62.12,73500,11.3280016175096,11.5344635824739,11.1672170784223,11.3499267819306,402277.48493223,0.0,1.0
1983-03-16,58.88,61.0,58.5,59.75,87600,10.7579473425639,11.1452919140014,10.6885176552308,10.9169047846161,479449.084082498,0.0,1.0
1983-03-17,58.75,59.25,57.25,58.25,123400,10.7341950811079,10.825549932862,10.4601305258455,10.6428402293538,675388.321641322,0.0,1.0
1983-03-18,57.88,59.75,57.0,58.37,60100,10.5752376390557,10.9169047846161,10.4144530999685,10.6647653937747,328937.099924179,0.0,1.0
1983-03-21,58.25,58.25,57.25,57.75,69900,10.6428402293538,10.6428402293538,10.4601305258455,10.5514853775996,382574.097915141,0.0,1.0
1983-03-22,58.0,58.75,57.62,58.25,59200,10.5971628034767,10.7341950811079,10.5277331161436,10.6428402293538,324011.253169906,0.0,1.0
1983-03-23,57.38,57.5,56.12,56.87,89800,10.4838827873016,10.5058079517226,10.2536685608812,10.3907008385124,491490.042815162,0.0,1.0
1983-03-24,56.5,58.0,56.25,57.13,48000,10.3230982482144,10.5971628034767,10.2774208223373,10.4382053614245,262711.826894518,0.0,1.0
1983-03-25,57.13,57.5,56.5,57.0,53100,10.4382053614245,10.5058079517226,10.3230982482144,10.4144530999685,290624.958502062,0.0,1.0
1983-03-28,57.13,57.25,56.5,56.87,29600,10.4382053614245,10.4601305258455,10.3230982482144,10.3907008385124,162005.626584954,0.0,1.0
1983-03-29,58.75,58.88,57.38,58.12,60600,10.7341950811079,10.7579473425639,10.4838827873016,10.6190879678977,331673.681454328,0.0,1.0
1983-03-30,60.13,60.13,59.0,59.62,88200,10.9863344719492,10.9863344719492,10.7798725069849,10.89315252316,482732.981918678,0.0,1.0
1983-03-31,62.62,62.62,60.38,61.5,78600,11.4412816336847,11.4412816336847,11.0320118978263,11.2366467657555,430190.616539773,0.0,1.0
1983-04-04,65.12,65.12,62.5,63.88,98800,11.8980558924552,11.8980558924552,11.4193564692637,11.671495860105,540748.510357885,0.0,1.0
1983-04-05,64.0,66.25,63.5,64.88,103300,11.693421024526,12.1045178574195,11.6020661727719,11.8542055636132,565377.744129245,0.0,1.0
1983-04-06,65.5,65.5,63.5,64.5,118500,11.9674855797883,11.9674855797883,11.6020661727719,11.7847758762801,648569.822645845,0.0,1.0
1983-04-07,66.0,66.0,64.63,65.38,74900,12.0588404315424,12.0588404315424,11.8085281377362,11.9455604153674,409939.913216656,0.0,1.0
1983-04-08,65.75,65.75,65.25,65.5,67700,12.0131630056654,12.0131630056654,11.9218081539113,11.9674855797883,370533.139182477,0.0,1.0
1983-04-11,68.25,68.5,67.25,67.88,89300,12.4699372644359,12.515614690313,12.2872275609277,12.4023346741379,488753.461285012,0.0,1.0
1983-04-12,68.25,68.25,67.5,67.88,62200,12.4699372644359,12.4699372644359,12.3329049868048,12.4023346741379,340430.742350815,0.0,1.0
1983-04-13,67.75,68.12,67.5,67.88,57200,12.3785824126818,12.4461850029799,12.3329049868048,12.4023346741379,313064.927049302,0.0,1.0
1983-04-14,71.75,72.25,68.5,70.37,101900,13.1094212267147,13.2007760784688,12.515614690313,12.8572818358734,557715.315844822,0.0,1.0
1983-04-15,71.25,71.5,70.63,71.12,71500,13.0180663749606,13.0637438008377,12.9047863587855,12.9943141135045,391331.158811626,0.0,1.0
1983-04-18,73.63,73.63,72.25,73.0,150000,13.4529154693102,13.4529154693102,13.2007760784688,13.3378083561,820974.459045368,0.0,1.0
1983-04-19,70.0,72.88,69.62,71.25,122900,12.7896792455753,13.315883191679,12.7202495582422,13.0180663749606,672651.740111175,0.0,1.0
1983-04-20,71.38,71.62,69.25,70.5,126300,13.0418186364167,13.0856689652586,12.6526469679442,12.8810340973294,691260.4945162,0.0,1.0
1983-04-21,69.88,71.38,69.5,70.5,68900,12.7677540811543,13.0418186364167,12.6983243938212,12.8810340973294,377100.934854841,0.0,1.0
1983-04-22,70.75,70.88,70.0,70.5,48700,12.9267115232065,12.9504637846626,12.7896792455753,12.8810340973294,266543.04103673,0.0,1.0
1983-04-25,69.75,71.38,69.25,70.37,55400,12.7440018196983,13.0418186364167,12.6526469679442,12.8572818358734,303213.233540756,0.0,1.0
1983-04-26,71.25,71.5,68.0,69.75,59000,13.0180663749606,13.0637438008377,12.4242598385589,12.7440018196983,322916.620557846,0.0,1.0
1983-04-27,68.25,71.0,67.75,69.38,82700,12.4699372644359,12.9723889490835,12.3785824126818,12.6763992294002,452630.585087016,0.0,1.0
1983-04-28,68.5,68.5,67.0,67.75,70300,12.515614690313,12.515614690313,12.2415501350507,12.3785824126818,384763.363139263,0.0,1.0
1983-04-29,68.87,69.13,67.63,68.38,33100,12.583217280611,12.6307218035232,12.3566572482608,12.493689525892,181161.697296012,0.0,1.0
1983-05-02,69.25,69.25,68.12,68.75,45200,12.6526469679442,12.6526469679442,12.4461850029799,12.5612921161901,247386.970325671,0.0,1.0
1983-05-03,71.5,71.87,69.5,70.75,89700,13.0637438008377,13.1313463911357,12.6983243938212,12.9267115232065,490942.72650913,0.0,1.0
1983-05-04,72.25,72.75,71.12,72.0,91400,13.2007760784688,13.2921309302229,12.9943141135045,13.1550986525918,500247.103711646,0.0,1.0
1983-05-05,72.38,72.75,71.5,72.13,90500,13.2245283399249,13.2921309302229,13.0637438008377,13.1788509140478,495321.256957373,0.0,1.0
1983-05-06,73.0,74.25,72.0,73.12,198100,13.3378083561,13.5661954854853,13.1550986525918,13.359733520521,1084233.60224592,0.0,1.0
1983-05-09,74.5,74.87,72.0,73.5,152900,13.6118729113623,13.6794755016604,13.1550986525918,13.4291632078541,836846.631920248,0.0,1.0
1983-05-10,75.5,77.25,74.62,76.0,180800,13.7945826148705,14.1143245960099,13.6337980757833,13.8859374666246,989547.881302688,0.0,1.0
1983-05-11,75.0,76.0,74.62,75.38,72200,13.7032277631164,13.8859374666246,13.6337980757833,13.7726574504495,395162.372953839,0.0,1.0
1983-05-12,73.88,74.38,72.5,73.5,72000,13.4985928951872,13.5899477469413,13.2464535043459,13.4291632078541,394067.740341778,0.0,1.0
1983-05-13,74.38,74.87,74.12,74.5,34500,13.5899477469413,13.6794755016604,13.5424432240292,13.6118729113623,188824.125580435,0.0,1.0
1983-05-16,73.75,73.75,72.5,73.12,71800,13.4748406337311,13.4748406337311,13.2464535043459,13.359733520521,392973.107729718,0.0,1.0
1983-05-17,75.13,75.5,73.88,74.75,54500,13.7269800245725,13.7945826148705,13.4985928951872,13.6575503372394,298287.386786484,0.0,1.0
1983-05-18,73.25,75.75,73.25,75.75,74600,13.383485781977,13.8402600407476,13.383485781977,13.8402600407476,408297.964298565,0.0,1.0
1983-05-19,72.13,74.0,72.0,73.88,60700,13.1788509140478,13.5205180596082,13.1550986525918,13.4985928951872,332220.997760361,0.0,1.0
1983-05-20,70.63,72.13,70.37,72.13,90600,12.9047863587855,13.1788509140478,12.8572818358734,13.1788509140478,495868.573263404,0.0,1.0
1983-05-23,71.87,72.0,69.0,69.0,130100,13.1313463911357,13.1550986525918,12.6069695420671,12.6069695420671,712058.514145351,0.0,1.0
1983-05-24,72.88,73.25,72.13,72.13,89300,13.315883191679,13.383485781977,13.1788509140478,13.1788509140478,488753.46128501,0.0,1.0
1983-05-25,73.75,74.12,73.37,73.75,50400,13.4748406337311,13.5424432240292,13.405410946398,13.4748406337311,275847.418239245,0.0,1.0
1983-05-26,73.63,74.25,73.25,74.0,42700,13.4529154693102,13.5661954854853,13.383485781977,13.5205180596082,233704.062674915,0.0,1.0
1983-05-27,72.25,73.5,71.75,73.5,39500,13.2007760784688,13.4291632078541,13.1094212267147,13.4291632078541,216189.940881948,0.0,1.0
1983-05-31,69.5,73.12,69.0,72.38,85800,12.6983243938212,13.359733520521,12.6069695420671,13.2245283399249,469597.390573952,0.0,1.0
1983-06-01,70.0,70.5,68.75,69.13,87900,12.7896792455753,12.8810340973294,12.5612921161901,12.6307218035232,481091.033000588,0.0,1.0
1983-06-02,70.63,70.88,69.62,70.25,56900,12.9047863587855,12.9504637846626,12.7202495582422,12.8353566714524,311422.97813121,0.0,1.0
1983-06-03,70.25,71.25,70.12,70.25,41100,12.8353566714524,13.0180663749606,12.8116044099963,12.8353566714524,224947.001778431,0.0,1.0
1983-06-06,68.25,69.5,67.5,69.38,80000,12.4699372644359,12.6983243938212,12.3329049868048,12.6763992294002,437853.044824199,0.0,1.0
1983-06-07,68.0,68.38,67.12,67.5,80100,12.4242598385589,12.493689525892,12.2634752994717,12.3329049868048,438400.361130227,0.0,1.0
1983-06-08,69.5,69.5,68.12,68.25,35500,12.6983243938212,12.6983243938212,12.4461850029799,12.4699372644359,194297.288640738,0.0,1.0
1983-06-09,72.0,72.0,69.75,70.0,62700,13.1550986525918,13.1550986525918,12.7440018196983,12.7896792455753,343167.323880964,0.0,1.0
1983-06-10,70.63,72.25,70.12,72.25,36400,12.9047863587855,13.2007760784688,12.8116044099963,13.2007760784688,199223.13539501,0.0,1.0
1983-06-13,73.0,73.0,70.75,71.25,41300,13.3378083561,13.3378083561,12.9267115232065,13.0180663749606,226041.634390492,0.0,1.0
1983-06-14,71.0,72.0,70.5,72.0,35500,12.9723889490835,13.1550986525918,12.8810340973294,13.1550986525918,194297.288640738,0.0,1.0
1983-06-15,71.0,71.0,70.12,71.0,19400,12.9723889490835,12.9723889490835,12.8116044099963,12.9723889490835,106179.363369868,0.0,1.0
1983-06-16,71.12,72.5,71.0,71.12,53600,12.9943141135045,13.2464535043459,12.9723889490835,12.9943141135045,293361.540032213,0.0,1.0
1983-06-17,70.0,71.38,70.0,71.38,34800,12.7896792455753,13.0418186364167,12.7896792455753,13.0418186364167,190466.074498526,0.0,1.0
1983-06-20,70.5,71.25,70.25,70.25,32600,12.8810340973294,13.0180663749606,12.8353566714524,12.8353566714524,178425.115765861,0.0,1.0
1983-06-21,71.25,71.25,70.12,70.75,30200,13.0180663749606,13.0180663749606,12.8116044099963,12.9267115232065,165289.524421134,0.0,1.0
1983-06-22,71.25,72.13,71.12,71.62,26600,13.0180663749606,13.1788509140478,12.9943141135045,13.0856689652586,145586.137404046,0.0,1.0
1983-06-23,71.12,71.62,70.88,71.25,20800,12.9943141135045,13.0856689652586,12.9504637846626,13.0180663749606,113841.791654292,0.0,1.0
1983-06-24,71.0,71.75,71.0,71.75,27300,12.9723889490835,13.1094212267147,12.9723889490835,13.1094212267147,149417.351546258,0.0,1.0
1983-06-27,69.38,70.5,69.25,70.5,32700,12.6763992294002,12.8810340973294,12.6526469679442,12.8810340973294,178972.432071891,0.0,1.0
1983-06-28,68.38,69.62,68.0,69.5,31000,12.493689525892,12.7202495582422,12.4242598385589,12.6983243938212,169668.054869377,0.0,1.0
1983-06-29,68.5,68.75,68.12,68.12,30800,12.515614690313,12.5612921161901,12.4461850029799,12.4461850029799,168573.422257316,0.0,1.0
1983-06-30,67.75,68.5,67.5,68.25,33700,12.3785824126818,12.515614690313,12.3329049868048,12.4699372644359,184445.595132194,0.0,1.0
1983-07-01,68.12,68.38,67.5,67.75,16600,12.4461850029799,12.493689525892,12.3329049868048,12.3785824126818,90854.5068010208,0.0,1.0
1983-07-05,66.25,67.0,65.62,67.0,38700,12.1045178574195,12.2415501350507,11.9894107442093,12.2415501350507,211811.410433706,0.0,1.0
1983-07-06,65.87,66.0,64.37,65.87,68400,12.0350881700864,12.0588404315424,11.7610236148241,12.0350881700864,374364.353324688,0.0,1.0
1983-07-07,68.5,69.25,65.12,65.38,99200,12.515614690313,12.6526469679442,11.8980558924552,11.9455604153674,542937.775582005,0.0,1.0
1983-07-08,68.12,68.75,67.25,68.12,44800,12.4461850029799,12.5612921161901,12.2872275609277,12.4461850029799,245197.70510155,0.0,1.0
1983-07-11,69.0,69.5,67.75,68.25,59900,12.6069695420671,12.6983243938212,12.3785824126818,12.4699372644359,327842.467312118,0.0,1.0
1983-07-12,68.0,69.38,67.88,69.38,32300,12.4242598385589,12.6763992294002,12.4023346741379,12.6763992294002,176783.16684777,0.0,1.0
1983-07-13,67.5,67.88,67.0,67.25,33900,12.3329049868048,12.4023346741379,12.2415501350507,12.2872275609277,185540.227744253,0.0,1.0
1983-07-14,66.25,68.0,65.62,65.62,45400,12.1045178574195,12.4242598385589,11.9894107442093,11.9894107442093,248481.602937732,0.0,1.0
1983-07-15,65.87,67.75,65.62,65.87,45800,12.0350881700864,12.3785824126818,11.9894107442093,12.0350881700864,250670.868161853,0.0,1.0
1983-07-18,65.62,66.5,65.38,65.87,33500,11.9894107442093,12.1501952832966,11.9455604153674,12.0350881700864,183350.962520133,0.0,1.0
1983-07-19,66.13,66.25,65.5,65.62,31300,12.0825926929985,12.1045178574195,11.9674855797883,11.9894107442093,171310.003787467,0.0,1.0
1983-07-20,68.75,68.75,66.88,67.5,64500,12.5612921161901,12.5612921161901,12.2196249706297,12.3329049868048,353019.017389508,0.0,1.0
1983-07-21,71.0,71.38,70.0,70.25,157900,12.9723889490835,13.0418186364167,12.7896792455753,12.8353566714524,864212.447221763,0.0,1.0
1983-07-22,70.75,71.0,70.0,70.5,41300,12.9267115232065,12.9723889490835,12.7896792455753,12.8810340973294,226041.634390492,0.0,1.0
1983-07-25,72.25,72.25,70.12,70.12,45700,13.2007760784688,13.2007760784688,12.8116044099963,12.8116044099963,250123.551855823,0.0,1.0
1983-07-26,72.5,72.62,71.5,71.87,34100,13.2464535043459,13.2683786687669,13.0637438008377,13.1313463911357,186634.860356314,0.0,1.0
1983-07-27,71.0,72.38,70.88,71.62,41600,12.9723889490835,13.2245283399249,12.9504637846626,13.0856689652586,227683.583308583,0.0,1.0
1983-07-28,70.25,71.12,70.12,70.75,17500,12.8353566714524,12.9943141135045,12.8116044099963,12.9267115232065,95780.353555293,0.0,1.0
1983-07-29,69.0,70.0,68.0,70.0,36900,12.6069695420671,12.7896792455753,12.4242598385589,12.7896792455753,201959.716925161,0.0,1.0
1983-08-01,68.38,68.62,67.25,68.5,42900,12.493689525892,12.537539854734,12.2872275609277,12.515614690313,234798.695286976,0.0,1.0
1983-08-02,69.0,69.5,68.25,68.5,33700,12.6069695420671,12.6983243938212,12.4699372644359,12.515614690313,184445.595132193,0.0,1.0
1983-08-03,69.38,69.5,67.88,68.25,62600,12.6763992294002,12.6983243938212,12.4023346741379,12.4699372644359,342620.007574935,0.0,1.0
1983-08-04,68.12,69.38,66.75,69.38,62100,12.4461850029799,12.6763992294002,12.1958727091736,12.6763992294002,339883.426044783,0.0,1.0
1983-08-05,68.25,68.62,67.5,67.5,28400,12.4699372644359,12.537539854734,12.3329049868048,12.3329049868048,155437.830912591,0.0,1.0
1983-08-08,67.75,68.12,67.0,67.5,33400,12.3785824126818,12.4461850029799,12.2415501350507,12.3329049868048,182803.646214103,0.0,1.0
1983-08-09,68.75,68.75,67.5,68.62,32400,12.5612921161901,12.5612921161901,12.3329049868048,12.537539854734,177330.483153799,0.0,1.0
1983-08-10,68.87,69.0,67.5,68.0,312700,12.583217280611,12.6069695420671,12.3329049868048,12.4242598385589,1711458.08895659,0.0,1.0
1983-08-11,68.38,68.5,68.0,68.38,55400,12.493689525892,12.515614690313,12.4242598385589,12.493689525892,303213.233540757,0.0,1.0
1983-08-12,68.62,68.75,68.25,68.38,32100,12.537539854734,12.5612921161901,12.4699372644359,12.493689525892,175688.534235709,0.0,1.0
1983-08-15,70.5,70.88,68.5,68.5,63500,12.8810340973294,12.9504637846626,12.515614690313,12.515614690313,347545.854329208,0.0,1.0
1983-08-16,70.5,71.5,70.12,70.63,57600,12.8810340973294,13.0637438008377,12.8116044099963,12.9047863587855,315254.192273423,0.0,1.0
1983-08-17,70.75,71.12,70.37,71.0,32400,12.9267115232065,12.9943141135045,12.8572818358734,12.9723889490835,177330.4831538,0.0,1.0
1983-08-18,69.75,70.75,69.62,70.63,39200,12.7440018196983,12.9267115232065,12.7202495582422,12.9047863587855,214547.991963856,0.0,1.0
1983-08-19,69.38,69.5,68.75,69.38,43400,12.6763992294002,12.6983243938212,12.5612921161901,12.6763992294002,237535.276817128,0.0,1.0
1983-08-22,70.37,70.75,69.75,69.88,71900,12.8572818358734,12.9267115232065,12.7440018196983,12.7677540811543,393520.424035746,0.0,1.0
1983-08-23,69.75,70.5,69.62,70.5,37100,12.7440018196983,12.8810340973294,12.7202495582422,12.8810340973294,203054.349537221,0.0,1.0
1983-08-24,69.62,70.25,69.38,69.88,27400,12.7202495582422,12.8353566714524,12.6763992294002,12.7677540811543,149964.667852288,0.0,1.0
1983-08-25,68.12,70.0,67.75,69.88,39700,12.4461850029799,12.7896792455753,12.3785824126818,12.7677540811543,217284.573494007,0.0,1.0
1983-08-26,69.13,69.25,68.0,68.0,17600,12.6307218035232,12.6526469679442,12.4242598385589,12.4242598385589,96327.6698613232,0.0,1.0
1983-08-29,69.5,69.5,68.5,68.87,54400,12.6983243938212,12.6983243938212,12.515614690313,12.583217280611,297740.070480455,0.0,1.0
1983-08-30,69.38,69.75,69.0,69.5,21200,12.6763992294002,12.7440018196983,12.6069695420671,12.6983243938212,116031.056878413,0.0,1.0
1983-08-31,69.25,69.38,68.75,69.0,37300,12.6526469679442,12.6763992294002,12.5612921161901,12.6069695420671,204148.982149281,0.0,1.0
1983-09-01,69.5,70.0,69.13,69.75,27300,12.6983243938212,12.7896792455753,12.6307218035232,12.7440018196983,149417.351546258,0.0,1.0
1983-09-02,69.5,70.25,69.5,69.75,15900,12.6983243938212,12.8353566714524,12.6983243938212,12.7440018196983,87023.2926588093,0.0,1.0
1983-09-06,68.87,69.88,68.38,69.5,28100,12.583217280611,12.7677540811543,12.493689525892,12.6983243938212,153795.8819945,0.0,1.0
1983-09-07,68.0,68.5,68.0,68.5,17300,12.4242598385589,12.515614690313,12.4242598385589,12.515614690313,94685.7209432326,0.0,1.0
1983-09-08,68.25,68.5,67.75,68.25,21000,12.4699372644359,12.515614690313,12.3785824126818,12.4699372644359,114936.424266352,0.0,1.0
1983-09-09,67.5,68.5,67.5,68.5,14600,12.3329049868048,12.515614690313,12.3329049868048,12.515614690313,79908.1806804159,0.0,1.0
1983-09-12,64.63,68.0,63.75,68.0,97800,11.8085281377362,12.4242598385589,11.647743598649,12.4242598385589,535275.347297581,0.0,1.0
1983-09-13,64.63,65.38,64.25,65.0,65500,11.8085281377362,11.9455604153674,11.7390984504031,11.8761307280342,358492.180449811,0.0,1.0
1983-09-14,64.12,64.5,62.75,64.37,58500,11.715346188947,11.7847758762801,11.4650338951407,11.7610236148241,320180.039027694,0.0,1.0
1983-09-15,63.38,64.5,63.0,64.25,40600,11.5801410083509,11.7847758762801,11.5107113210178,11.7390984504031,222210.420248281,0.0,1.0
1983-09-16,64.75,65.12,62.62,63.0,68800,11.8304533021572,11.8980558924552,11.4412816336847,11.5107113210178,376553.618548809,0.0,1.0
1983-09-19,64.75,65.5,64.5,64.5,37000,11.8304533021572,11.9674855797883,11.7847758762801,11.7847758762801,202507.033231191,0.0,1.0
1983-09-20,63.25,64.88,63.13,64.88,38800,11.5563887468948,11.8542055636132,11.5344635824739,11.8542055636132,212358.726739737,0.0,1.0
1983-09-21,62.87,63.62,62.62,63.25,117400,11.4869590595617,11.6239913371929,11.4412816336847,11.5563887468948,642549.343279511,0.0,1.0
1983-09-22,62.5,62.62,61.25,62.25,73800,11.4193564692637,11.4412816336847,11.1909693398784,11.3736790433866,403919.433850322,0.0,1.0
1983-09-23,63.25,63.25,61.25,62.62,107800,11.5563887468948,11.5563887468948,11.1909693398784,11.4412816336847,590006.977900608,0.0,1.0
1983-09-26,62.62,63.25,62.62,63.13,49700,11.4412816336847,11.5563887468948,11.4412816336847,11.5344635824739,272016.204097032,0.0,1.0
1983-09-27,61.25,62.12,61.12,62.0,42400,11.1909693398784,11.3499267819306,11.1672170784223,11.3280016175096,232062.113756825,0.0,1.0
1983-09-28,60.0,61.25,59.75,61.12,52300,10.9625822104931,11.1909693398784,10.9169047846161,11.1672170784223,286246.42805382,0.0,1.0
1983-09-29,57.5,59.38,57.13,59.38,140800,10.5058079517226,10.849302194318,10.4382053614245,10.849302194318,770621.358890587,0.0,1.0
1983-09-30,56.87,57.75,56.38,57.5,110900,10.3907008385124,10.5514853775996,10.3011730837934,10.5058079517226,606973.783387544,0.0,1.0
1983-10-03,54.62,55.25,54.0,54.88,190600,9.97960400561892,10.0947111188291,9.86632398944382,10.0271085285311,1043184.87929365,0.0,1.0
1983-10-04,54.88,55.75,54.38,55.25,101400,10.0271085285311,10.1860659705832,9.93575367677695,10.0947111188291,554978.734314668,0.0,1.0
1983-10-05,56.5,56.5,53.5,54.62,106200,10.3230982482144,10.3230982482144,9.77496913768971,9.97960400561892,581249.91700412,0.0,1.0
1983-10-06,57.5,57.5,56.12,56.38,82800,10.5058079517226,10.5058079517226,10.2536685608812,10.3011730837934,453177.901393044,0.0,1.0
1983-10-07,58.25,59.0,57.5,57.62,81100,10.6428402293538,10.7798725069849,10.5058079517226,10.5277331161436,443873.524190528,0.0,1.0
1983-10-10,58.75,58.75,57.5,58.25,32200,10.7341950811079,10.7341950811079,10.5058079517226,10.6428402293538,176235.850541739,0.0,1.0
1983-10-11,57.13,58.25,56.87,58.25,27700,10.4382053614245,10.6428402293538,10.3907008385124,10.6428402293538,151606.616770379,0.0,1.0
1983-10-12,56.0,56.62,56.0,56.62,54500,10.2317433964603,10.3450234126354,10.2317433964603,10.3450234126354,298287.386786483,0.0,1.0
1983-10-13,56.5,56.62,56.0,56.12,18000,10.3230982482144,10.3450234126354,10.2317433964603,10.2536685608812,98516.9350854441,0.0,1.0
1983-10-14,57.0,57.0,56.25,56.38,17800,10.4144530999685,10.4144530999685,10.2774208223373,10.3011730837934,97422.3024733837,0.0,1.0
1983-10-17,56.0,56.87,55.25,56.87,48800,10.2317433964603,10.3907008385124,10.0947111188291,10.3907008385124,267090.357342759,0.0,1.0
1983-10-18,55.5,56.12,55.12,55.12,31300,10.1403885447062,10.2536685608812,10.070958857373,10.070958857373,171310.003787466,0.0,1.0
1983-10-19,55.0,56.5,54.13,55.12,71900,10.049033692952,10.3230982482144,9.89007625089989,10.070958857373,393520.424035749,0.0,1.0
1983-10-20,54.88,55.25,54.38,54.5,42600,10.0271085285311,10.0947111188291,9.93575367677695,9.95767884119793,233156.746368884,0.0,1.0
1983-10-21,53.5,55.0,53.5,55.0,54800,9.77496913768971,10.049033692952,9.77496913768971,10.049033692952,299929.335704575,0.0,1.0
1983-10-24,56.38,56.5,53.12,53.25,129900,10.3011730837934,10.3230982482144,9.70553945035659,9.72929171181266,710963.881533289,0.0,1.0
1983-10-25,56.12,56.5,55.12,55.63,83700,10.2536685608812,10.3230982482144,10.070958857373,10.1641408061622,458103.748147319,0.0,1.0
1983-10-26,53.25,55.37,53.25,55.25,108400,9.72929171181266,10.1166362832501,9.72929171181266,10.0947111188291,593290.875736787,0.0,1.0
1983-10-27,52.37,52.5,51.62,52.25,118700,9.56850717272543,9.59225943418149,9.43147489509426,9.54658200830444,649664.455257903,0.0,1.0
1983-10-28,53.0,53.38,52.37,52.5,65800,9.6836142859356,9.75304397326873,9.56850717272543,9.59225943418149,360134.129367903,0.0,1.0
1983-10-31,50.62,52.25,50.25,51.5,124100,9.24876519158604,9.54658200830444,9.181162601288,9.40954973067327,679219.535783536,0.0,1.0
1983-11-01,51.25,51.38,50.25,50.5,98900,9.36387230479622,9.38762456625229,9.181162601288,9.22684002716506,541295.826663914,0.0,1.0
1983-11-02,51.62,52.37,51.0,51.75,118900,9.43147489509426,9.56850717272543,9.31819487891917,9.45522715655033,650759.087869963,0.0,1.0
1983-11-03,51.88,52.25,50.62,51.38,72300,9.4789794180064,9.54658200830444,9.24876519158604,9.38762456625229,395709.689259868,0.0,1.0
1983-11-04,52.63,53.5,51.5,52.5,108600,9.61601169563756,9.77496913768971,9.40954973067327,9.59225943418149,594385.508348848,0.0,1.0
1983-11-07,53.0,53.25,52.63,52.63,33200,9.6836142859356,9.72929171181266,9.61601169563756,9.61601169563756,181709.013602042,0.0,1.0
1983-11-08,53.38,53.38,52.88,53.38,45300,9.75304397326873,9.75304397326873,9.66168912151462,9.75304397326873,247934.286631702,0.0,1.0
1983-11-09,54.5,54.62,53.38,53.38,342800,9.95767884119793,9.97960400561892,9.75304397326873,9.75304397326873,1876200.29707169,0.0,1.0
1983-11-10,52.63,53.5,52.25,52.88,62500,9.61601169563756,9.77496913768971,9.54658200830444,9.66168912151462,342072.691268904,0.0,1.0
1983-11-11,52.25,52.75,51.0,51.0,65500,9.54658200830444,9.63793686005855,9.31819487891917,9.31819487891917,358492.180449812,0.0,1.0
1983-11-14,52.63,52.88,52.12,52.12,74900,9.61601169563756,9.66168912151462,9.52282974684837,9.52282974684837,409939.913216655,0.0,1.0
1983-11-15,53.38,53.5,52.25,52.37,57100,9.75304397326873,9.77496913768971,9.54658200830444,9.56850717272543,312517.610743271,0.0,1.0
1983-11-16,51.75,53.5,51.5,52.88,84300,9.45522715655033,9.77496913768971,9.40954973067327,9.66168912151462,461387.645983498,0.0,1.0
1983-11-17,52.37,52.5,51.13,51.62,73000,9.56850717272543,9.59225943418149,9.34194714037523,9.43147489509426,399540.90340208,0.0,1.0
1983-11-18,51.75,51.75,51.25,51.75,64700,9.45522715655033,9.45522715655033,9.36387230479622,9.45522715655033,354113.65000157,0.0,1.0
1983-11-21,51.62,51.62,51.13,51.38,22500,9.43147489509426,9.43147489509426,9.34194714037523,9.38762456625229,123146.168856806,0.0,1.0
1983-11-22,52.12,52.25,51.62,51.75,34400,9.52282974684837,9.54658200830444,9.43147489509426,9.45522715655033,188276.809274405,0.0,1.0
1983-11-23,52.0,52.25,51.75,52.25,19700,9.50090458242738,9.54658200830444,9.45522715655033,9.54658200830444,107821.312287959,0.0,1.0
1983-11-25,53.38,53.5,52.0,52.25,29700,9.75304397326873,9.77496913768971,9.50090458242738,9.54658200830444,162552.942890983,0.0,1.0
1983-11-28,56.62,57.0,55.63,57.0,142100,10.3450234126354,10.4144530999685,10.1641408061622,10.4144530999685,777736.470868977,0.0,1.0
1983-11-29,56.0,56.38,55.37,56.0,106900,10.2317433964603,10.3011730837934,10.1166362832501,10.2317433964603,585081.131146331,0.0,1.0
1983-11-30,56.38,57.0,56.25,56.87,107400,10.3011730837934,10.4144530999685,10.2774208223373,10.3907008385124,587817.712676484,0.0,1.0
1983-12-01,56.62,56.87,55.75,56.38,65900,10.3450234126354,10.3907008385124,10.1860659705832,10.3011730837934,360681.445673931,0.0,1.0
1983-12-02,56.62,56.87,56.12,56.75,45400,10.3450234126354,10.3907008385124,10.2536685608812,10.3687756740914,248481.602937731,0.0,1.0
1983-12-05,56.62,56.87,56.5,56.87,30600,10.3450234126354,10.3907008385124,10.3230982482144,10.3907008385124,167478.789645255,0.0,1.0
1983-12-06,56.5,56.62,56.12,56.38,39900,10.3230982482144,10.3450234126354,10.2536685608812,10.3011730837934,218379.206106068,0.0,1.0
1983-12-07,58.37,58.37,56.62,56.62,93400,10.6647653937747,10.6647653937747,10.3450234126354,10.3450234126354,511193.429832252,0.0,1.0
1983-12-08,56.62,58.63,56.62,58.37,76500,10.3450234126354,10.7122699166869,10.3450234126354,10.6647653937747,418696.974113137,0.0,1.0
1983-12-09,56.62,57.38,56.5,56.62,45800,10.3450234126354,10.4838827873016,10.3230982482144,10.3450234126354,250670.868161852,0.0,1.0
1983-12-12,56.62,57.25,56.62,56.87,18700,10.3450234126354,10.4601305258455,10.3450234126354,10.3907008385124,102348.149227656,0.0,1.0
1983-12-13,56.25,56.87,56.12,56.75,25200,10.2774208223373,10.3907008385124,10.2536685608812,10.3687756740914,137923.709119622,0.0,1.0
1983-12-14,56.0,56.5,55.75,56.5,31000,10.2317433964603,10.3230982482144,10.1860659705832,10.3230982482144,169668.054869376,0.0,1.0
1983-12-15,54.38,56.12,54.38,55.88,44800,9.93575367677695,10.2536685608812,9.93575367677695,10.2098182320393,245197.70510155,0.0,1.0
1983-12-16,53.75,54.0,53.25,53.75,40600,9.82064656356677,9.86632398944382,9.72929171181266,9.82064656356677,222210.42024828,0.0,1.0
1983-12-19,53.87,54.62,53.75,53.75,37500,9.84257172798775,9.97960400561892,9.82064656356677,9.82064656356677,205243.614761343,0.0,1.0
1983-12-20,54.75,54.88,54.38,54.38,30300,10.003356267075,10.0271085285311,9.93575367677695,9.93575367677695,165836.840727165,0.0,1.0
1983-12-21,55.25,55.25,54.5,54.88,26700,10.0947111188291,10.0947111188291,9.95767884119793,10.0271085285311,146133.453710076,0.0,1.0
1983-12-22,55.63,55.75,55.0,55.25,32300,10.1641408061622,10.1860659705832,10.049033692952,10.0947111188291,176783.16684777,0.0,1.0
1983-12-23,55.37,55.37,55.0,55.25,17500,10.1166362832501,10.1166362832501,10.049033692952,10.0947111188291,95780.353555293,0.0,1.0
1983-12-27,55.25,55.88,55.12,55.88,25000,10.0947111188291,10.2098182320393,10.070958857373,10.2098182320393,136829.076507562,0.0,1.0
1983-12-28,55.37,55.63,55.25,55.25,15100,10.1166362832501,10.1641408061622,10.0947111188291,10.0947111188291,82644.7622105671,0.0,1.0
1983-12-29,55.63,55.75,55.37,55.63,36200,10.1641408061622,10.1860659705832,10.1166362832501,10.1641408061622,198128.50278295,0.0,1.0
1983-12-30,55.5,55.75,55.0,55.0,29800,10.1403885447062,10.1860659705832,10.049033692952,10.049033692952,163100.259197013,0.0,1.0
1984-01-03,54.75,55.37,54.62,55.25,34500,10.003356267075,10.1166362832501,9.97960400561892,10.0947111188291,188824.125580435,0.0,1.0
1984-01-04,54.38,54.5,53.25,54.5,84000,9.93575367677695,9.95767884119793,9.72929171181266,9.95767884119793,459745.697065407,0.0,1.0
1984-01-05,55.5,55.75,54.0,54.5,54500,10.1403885447062,10.1860659705832,9.86632398944382,9.95767884119793,298287.386786483,0.0,1.0
1984-01-06,53.5,55.5,53.0,55.5,47100,9.77496913768971,10.1403885447062,9.6836142859356,10.1403885447062,257785.980140246,0.0,1.0
1984-01-09,51.75,52.88,51.25,52.63,60500,9.45522715655033,9.66168912151462,9.36387230479622,9.61601169563756,331126.365148299,0.0,1.0
1984-01-10,52.37,53.38,52.37,52.75,43400,9.56850717272543,9.75304397326873,9.56850717272543,9.63793686005855,237535.276817127,0.0,1.0
1984-01-11,53.12,53.38,52.25,52.63,35700,9.70553945035659,9.75304397326873,9.54658200830444,9.61601169563756,195391.921252798,0.0,1.0
1984-01-12,53.0,53.5,52.88,53.12,36600,9.6836142859356,9.77496913768971,9.66168912151462,9.70553945035659,200317.76800707,0.0,1.0
1984-01-13,53.5,53.75,53.12,53.38,24300,9.77496913768971,9.82064656356677,9.70553945035659,9.75304397326873,132997.86236535,0.0,1.0
1984-01-16,53.0,53.25,52.63,53.25,25300,9.6836142859356,9.72929171181266,9.61601169563756,9.72929171181266,138471.025425653,0.0,1.0
1984-01-17,53.5,53.5,52.63,53.0,17000,9.77496913768971,9.77496913768971,9.61601169563756,9.6836142859356,93043.772025142,0.0,1.0
1984-01-18,53.38,53.87,53.12,53.62,19800,9.75304397326873,9.84257172798775,9.70553945035659,9.7968943021107,108368.628593989,0.0,1.0
1984-01-19,55.63,55.63,54.13,54.13,42800,10.1641408061622,10.1641408061622,9.89007625089989,9.89007625089989,234251.378980946,0.0,1.0
1984-01-20,55.37,55.37,54.88,55.25,28900,10.1166362832501,10.1166362832501,10.0271085285311,10.0947111188291,158174.412442741,0.0,1.0
1984-01-23,54.38,55.37,54.25,55.0,22500,9.93575367677695,10.1166362832501,9.91200141532088,10.049033692952,123146.168856805,0.0,1.0
1984-01-24,54.75,54.75,54.13,54.13,23300,10.003356267075,10.003356267075,9.89007625089989,9.89007625089989,127524.699305047,0.0,1.0
1984-01-25,54.75,55.0,54.5,55.0,10400,10.003356267075,10.049033692952,9.95767884119793,10.049033692952,56920.8958271456,0.0,1.0
1984-01-26,56.25,57.25,54.5,55.0,67000,10.2774208223373,10.4601305258455,9.95767884119793,10.049033692952,366701.925040266,0.0,1.0
1984-01-27,56.5,57.0,56.25,56.5,47100,10.3230982482144,10.4144530999685,10.2774208223373,10.3230982482144,257785.980140245,0.0,1.0
1984-01-30,55.88,56.62,55.5,56.5,13900,10.2098182320393,10.3450234126354,10.1403885447062,10.3230982482144,76076.9665382041,0.0,1.0
1984-01-31,57.5,57.75,56.25,56.5,70900,10.5058079517226,10.5514853775996,10.2774208223373,10.3230982482144,388047.260975445,0.0,1.0
1984-02-01,60.75,60.75,58.25,58.5,122900,11.0996144881243,11.0996144881243,10.6428402293538,10.6885176552308,672651.740111173,0.0,1.0
1984-02-02,61.75,62.5,61.12,62.5,174400,11.2823241916325,11.4193564692637,11.1672170784223,11.4193564692637,954519.637716752,0.0,1.0
1984-02-03,61.37,61.63,60.88,61.5,119700,11.2128945042994,11.2603990272115,11.1233667495804,11.2366467657555,655137.618318205,0.0,1.0
1984-02-06,61.0,61.25,59.62,60.0,77100,11.1452919140014,11.1909693398784,10.89315252316,10.9625822104931,421980.871949319,0.0,1.0
1984-02-07,60.62,61.37,60.38,61.0,50000,11.0758622266682,11.2128945042994,11.0320118978263,11.1452919140014,273658.153015124,0.0,1.0
1984-02-08,59.5,61.88,59.5,61.5,88700,10.871227358739,11.3060764530886,10.871227358739,11.2366467657555,485469.56344883,0.0,1.0
1984-02-09,58.63,59.87,57.88,59.62,75900,10.7122699166869,10.9388299490371,10.5752376390557,10.89315252316,415413.076276956,0.0,1.0
1984-02-10,58.75,59.12,58.63,58.75,23200,10.7341950811079,10.8017976714059,10.7122699166869,10.7341950811079,126977.382999017,0.0,1.0
1984-02-13,58.5,58.88,58.25,58.75,21200,10.6885176552308,10.7579473425639,10.6428402293538,10.7341950811079,116031.056878412,0.0,1.0
1984-02-14,60.5,60.62,58.25,58.25,86000,11.0539370622472,11.0758622266682,10.6428402293538,10.6428402293538,470692.023186014,0.0,1.0
1984-02-15,60.62,61.75,60.25,60.25,69900,11.0758622266682,11.2823241916325,11.0082596363702,11.0082596363702,382574.097915144,0.0,1.0
1984-02-16,60.62,61.25,60.62,61.25,31600,11.0758622266682,11.1909693398784,11.0758622266682,11.1909693398784,172951.952705558,0.0,1.0
1984-02-17,61.37,61.37,60.62,60.75,90600,11.2128945042994,11.2128945042994,11.0758622266682,11.0996144881243,495868.573263403,0.0,1.0
1984-02-21,62.87,62.87,61.5,62.12,118800,11.4869590595617,11.4869590595617,11.2366467657555,11.3499267819306,650211.771563935,0.0,1.0
1984-02-22,67.0,67.0,63.75,63.75,262600,12.2415501350507,12.2415501350507,11.647743598649,11.647743598649,1437252.61963542,0.0,1.0
1984-02-23,68.0,68.0,65.75,67.25,211600,12.4242598385589,12.4242598385589,12.0131630056654,12.2872275609277,1158121.30356,0.0,1.0
1984-02-24,66.0,67.12,65.75,67.0,103700,12.0588404315424,12.2634752994717,12.0131630056654,12.2415501350507,567567.009353368,0.0,1.0
1984-02-27,68.0,68.5,65.5,66.25,150100,12.4242598385589,12.515614690313,11.9674855797883,12.1045178574195,821521.7753514,0.0,1.0
1984-02-28,66.62,68.0,66.13,67.88,94100,12.1721204477175,12.4242598385589,12.0825926929985,12.4023346741379,515024.643974464,0.0,1.0
1984-02-29,67.12,67.5,66.5,66.5,47900,12.2634752994717,12.3329049868048,12.1501952832966,12.1501952832966,262164.510588487,0.0,1.0
1984-03-01,67.63,67.63,66.13,66.88,92600,12.3566572482608,12.3566572482608,12.0825926929985,12.2196249706297,506814.89938401,0.0,1.0
1984-03-02,68.38,69.0,68.12,68.12,80000,12.493689525892,12.6069695420671,12.4461850029799,12.4461850029799,437853.044824198,0.0,1.0
1984-03-05,69.25,69.75,69.0,69.0,117200,12.6526469679442,12.7440018196983,12.6069695420671,12.6069695420671,641454.710667447,0.0,1.0
1984-03-06,69.0,69.5,68.62,69.5,73400,12.6069695420671,12.6983243938212,12.537539854734,12.6983243938212,401730.168626201,0.0,1.0
1984-03-07,68.38,68.62,67.5,68.25,99800,12.493689525892,12.537539854734,12.3329049868048,12.4699372644359,546221.673418187,0.0,1.0
1984-03-08,68.75,69.25,67.5,67.75,72600,12.5612921161901,12.6526469679442,12.3329049868048,12.3785824126818,397351.638177958,0.0,1.0
1984-03-09,67.5,68.5,67.37,68.12,80200,12.3329049868048,12.515614690313,12.3091527253487,12.4461850029799,438947.677436257,0.0,1.0
1984-03-12,65.87,66.88,65.5,66.25,95800,12.0350881700864,12.2196249706297,11.9674855797883,12.1045178574195,524329.021176976,0.0,1.0
1984-03-13,65.87,66.5,65.75,66.0,62800,12.0350881700864,12.1501952832966,12.0131630056654,12.0588404315424,343714.640186994,0.0,1.0
1984-03-14,65.25,66.62,65.12,66.13,60800,11.9218081539113,12.1721204477175,11.8980558924552,12.0825926929985,332768.31406639,0.0,1.0
1984-03-15,65.25,66.0,63.75,65.5,40800,11.9218081539113,12.0588404315424,11.647743598649,11.9674855797883,223305.05286034,0.0,1.0
1984-03-16,65.5,65.75,64.5,65.5,71200,11.9674855797883,12.0131630056654,11.7847758762801,11.9674855797883,389689.209893537,0.0,1.0
1984-03-19,66.38,66.38,65.25,65.25,50400,12.1282701188756,12.1282701188756,11.9218081539113,11.9218081539113,275847.418239244,0.0,1.0
1984-03-20,66.62,66.75,65.75,66.38,36200,12.1721204477175,12.1958727091736,12.0131630056654,12.1282701188756,198128.50278295,0.0,1.0
1984-03-21,66.5,66.5,66.0,66.0,32000,12.1501952832966,12.1501952832966,12.0588404315424,12.0588404315424,175141.217929678,0.0,1.0
1984-03-22,64.37,66.0,63.88,66.0,84300,11.7610236148241,12.0588404315424,11.671495860105,12.0588404315424,461387.645983496,0.0,1.0
1984-03-23,63.5,64.63,62.75,64.12,96200,11.6020661727719,11.8085281377362,11.4650338951407,11.715346188947,526518.286401097,0.0,1.0
1984-03-26,64.25,64.63,63.5,63.5,49700,11.7390984504031,11.8085281377362,11.6020661727719,11.6020661727719,272016.204097032,0.0,1.0
1984-03-27,63.5,64.63,63.5,64.5,30100,11.6020661727719,11.8085281377362,11.6020661727719,11.7847758762801,164742.208115104,0.0,1.0
1984-03-28,65.12,66.38,63.0,63.25,91800,11.8980558924552,12.1282701188756,11.5107113210178,11.5563887468948,502436.368935767,0.0,1.0
1984-03-29,65.12,65.25,64.75,65.0,28500,11.8980558924552,11.9218081539113,11.8304533021572,11.8761307280342,155985.147218621,0.0,1.0
1984-03-30,64.88,65.12,64.37,64.75,28400,11.8542055636132,11.8980558924552,11.7610236148241,11.8304533021572,155437.830912591,0.0,1.0
1984-04-02,63.62,64.88,63.25,64.88,36000,11.6239913371929,11.8542055636132,11.5563887468948,11.8542055636132,197033.870170889,0.0,1.0
1984-04-03,63.5,64.0,63.25,63.75,34400,11.6020661727719,11.693421024526,11.5563887468948,11.647743598649,188276.809274405,0.0,1.0
1984-04-04,64.25,64.25,63.75,63.75,25800,11.7390984504031,11.7390984504031,11.647743598649,11.647743598649,141207.606955803,0.0,1.0
1984-04-05,63.13,64.25,63.0,64.25,27600,11.5344635824739,11.7390984504031,11.5107113210178,11.7390984504031,151059.300464348,0.0,1.0
1984-04-06,63.75,63.75,63.13,63.5,29100,11.647743598649,11.647743598649,11.5344635824739,11.6020661727719,159269.045054801,0.0,1.0
1984-04-09,64.12,64.12,63.75,64.0,17900,11.715346188947,11.715346188947,11.647743598649,11.693421024526,97969.6187794142,0.0,1.0
1984-04-10,64.12,64.63,63.62,63.88,33000,11.715346188947,11.8085281377362,11.6239913371929,11.671495860105,180614.380989981,0.0,1.0
1984-04-11,64.25,64.5,64.25,64.37,21800,11.7390984504031,11.7847758762801,11.7390984504031,11.7610236148241,119314.954714593,0.0,1.0
1984-04-12,64.5,64.5,62.38,64.25,68600,11.7847758762801,11.7847758762801,11.3974313048427,11.7390984504031,375458.98593675,0.0,1.0
1984-04-13,64.12,64.5,63.75,63.75,28700,11.715346188947,11.7847758762801,11.647743598649,11.647743598649,157079.779830681,0.0,1.0
1984-04-16,64.37,64.37,63.75,64.0,38300,11.7610236148241,11.7610236148241,11.647743598649,11.693421024526,209622.145209584,0.0,1.0
1984-04-17,65.25,65.62,64.25,64.37,39200,11.9218081539113,11.9894107442093,11.7390984504031,11.7610236148241,214547.991963856,0.0,1.0
1984-04-18,66.38,67.25,64.12,65.25,100300,12.1282701188756,12.2872275609277,11.715346188947,11.9218081539113,548958.254948336,0.0,1.0
1984-04-19,66.38,66.38,65.75,66.0,38400,12.1282701188756,12.1282701188756,12.0131630056654,12.0588404315424,210169.461515614,0.0,1.0
1984-04-23,65.87,66.88,65.87,66.62,26400,12.0350881700864,12.2196249706297,12.0350881700864,12.1721204477175,144491.504791985,0.0,1.0
1984-04-24,65.38,66.13,65.38,65.62,40000,11.9455604153674,12.0825926929985,11.9455604153674,11.9894107442093,218926.522412098,0.0,1.0
1984-04-25,65.25,65.5,65.0,65.12,29200,11.9218081539113,11.9674855797883,11.8761307280342,11.8980558924552,159816.361360832,0.0,1.0
1984-04-26,64.37,64.88,63.88,64.5,40800,11.7610236148241,11.8542055636132,11.671495860105,11.7847758762801,223305.05286034,0.0,1.0
1984-04-27,64.12,64.63,64.12,64.37,16600,11.715346188947,11.8085281377362,11.715346188947,11.7610236148241,90854.506801021,0.0,1.0
1984-04-30,64.0,64.0,63.25,64.0,23400,11.693421024526,11.693421024526,11.5563887468948,11.693421024526,128072.015611078,0.0,1.0
1984-05-01,64.37,64.37,63.75,63.75,30200,11.7610236148241,11.7610236148241,11.647743598649,11.647743598649,165289.524421134,0.0,1.0
1984-05-02,65.0,65.5,64.5,64.63,21300,11.8761307280342,11.9674855797883,11.7847758762801,11.8085281377362,116578.373184443,0.0,1.0
1984-05-03,65.38,65.5,64.75,65.0,33700,11.9455604153674,11.9674855797883,11.8304533021572,11.8761307280342,184445.595132192,0.0,1.0
1984-05-04,64.63,65.38,64.5,65.12,30000,11.8085281377362,11.9455604153674,11.7847758762801,11.8980558924552,164194.891809074,0.0,1.0
1984-05-07,62.0,64.12,61.88,64.0,67800,11.3280016175096,11.715346188947,11.3060764530886,11.693421024526,371080.455488506,0.0,1.0
1984-05-08,61.5,62.25,61.25,62.0,68800,11.2366467657555,11.3736790433866,11.1909693398784,11.3280016175096,376553.618548809,0.0,1.0
1984-05-09,59.75,62.0,59.0,61.63,149700,10.9169047846161,11.3280016175096,10.7798725069849,11.2603990272115,819332.510127278,0.0,1.0
1984-05-10,59.38,60.62,59.25,59.75,169300,10.849302194318,11.0758622266682,10.825549932862,10.9169047846161,926606.506109211,0.0,1.0
1984-05-11,59.87,60.0,58.5,59.5,77600,10.9388299490371,10.9625822104931,10.6885176552308,10.871227358739,424717.45347947,0.0,1.0
1984-05-14,60.62,61.0,59.87,60.0,39100,11.0758622266682,11.1452919140014,10.9388299490371,10.9625822104931,214000.675657827,0.0,1.0
1984-05-15,61.88,61.88,60.75,60.75,51500,11.3060764530886,11.3060764530886,11.0996144881243,11.0996144881243,281867.897605577,0.0,1.0
1984-05-16,63.0,63.0,62.0,62.12,51800,11.5107113210178,11.5107113210178,11.3280016175096,11.3499267819306,283509.846523668,0.0,1.0
1984-05-17,61.63,63.13,61.0,63.13,79700,11.2603990272115,11.5344635824739,11.1452919140014,11.5344635824739,436211.095906108,0.0,1.0
1984-05-18,61.25,61.88,60.25,61.5,53200,11.1909693398784,11.3060764530886,11.0082596363702,11.2366467657555,291172.274808092,0.0,1.0
1984-05-21,61.63,62.5,61.63,62.5,42100,11.2603990272115,11.4193564692637,11.2603990272115,11.4193564692637,230420.164838735,0.0,1.0
1984-05-22,61.37,61.75,60.88,61.63,63800,11.2128945042994,11.2823241916325,11.1233667495804,11.2603990272115,349187.803247297,0.0,1.0
1984-05-23,59.75,61.12,59.75,60.88,55100,10.9169047846161,11.1672170784223,10.9169047846161,11.1233667495804,301571.284622665,0.0,1.0
1984-05-24,59.87,60.75,59.25,59.38,71900,10.9388299490371,11.0996144881243,10.825549932862,10.849302194318,393520.424035746,0.0,1.0
1984-05-25,62.5,62.62,61.5,61.75,92700,11.4193564692637,11.4412816336847,11.2366467657555,11.2823241916325,507362.215690038,0.0,1.0
1984-05-29,61.75,62.38,61.63,62.38,36500,11.2823241916325,11.3974313048427,11.2603990272115,11.3974313048427,199770.45170104,0.0,1.0
1984-05-30,61.0,62.25,61.0,62.0,94800,11.1452919140014,11.3736790433866,11.1452919140014,11.3280016175096,518855.858116672,0.0,1.0
1984-05-31,61.88,62.25,60.75,61.25,23000,11.3060764530886,11.3736790433866,11.0996144881243,11.1909693398784,125882.750386957,0.0,1.0
1984-06-01,63.62,64.5,62.75,63.0,125500,11.6239913371929,11.7847758762801,11.4650338951407,11.5107113210178,686881.964067959,0.0,1.0
1984-06-04,64.63,64.75,63.38,63.88,56000,11.8085281377362,11.8304533021572,11.5801410083509,11.671495860105,306497.131376938,0.0,1.0
1984-06-05,64.75,65.25,64.0,64.63,54800,11.8304533021572,11.9218081539113,11.693421024526,11.8085281377362,299929.335704575,0.0,1.0
1984-06-06,64.5,64.5,64.0,64.25,23200,11.7847758762801,11.7847758762801,11.693421024526,11.7390984504031,126977.382999017,0.0,1.0
1984-06-07,63.5,64.37,63.5,64.37,18000,11.6020661727719,11.7610236148241,11.6020661727719,11.7610236148241,98516.9350854444,0.0,1.0
1984-06-08,62.62,63.5,62.12,63.0,75400,11.4412816336847,11.6020661727719,11.3499267819306,11.5107113210178,412676.494746805,0.0,1.0
1984-06-11,60.75,62.62,60.75,62.62,30400,11.0996144881243,11.4412816336847,11.0996144881243,11.4412816336847,166384.157033195,0.0,1.0
1984-06-12,60.5,60.88,59.62,60.75,47100,11.0539370622472,11.1233667495804,10.89315252316,11.0996144881243,257785.980140247,0.0,1.0
1984-06-13,60.88,61.0,60.38,60.62,23600,11.1233667495804,11.1452919140014,11.0320118978263,11.0758622266682,129166.648223138,0.0,1.0
1984-06-14,61.0,61.37,60.75,61.0,31400,11.1452919140014,11.2128945042994,11.0996144881243,11.1452919140014,171857.320093497,0.0,1.0
1984-06-15,58.25,60.25,57.75,60.25,115600,10.6428402293538,11.0082596363702,10.5514853775996,11.0082596363702,632697.649770962,0.0,1.0
1984-06-18,58.75,58.88,57.62,57.62,100000,10.7341950811079,10.7579473425639,10.5277331161436,10.5277331161436,547316.306030245,0.0,1.0
1984-06-19,59.0,59.5,58.75,58.75,84700,10.7798725069849,10.871227358739,10.7341950811079,10.7341950811079,463576.91120762,0.0,1.0
1984-06-20,59.75,59.75,58.25,58.88,44400,10.9169047846161,10.9169047846161,10.6428402293538,10.7579473425639,243008.439877429,0.0,1.0
1984-06-21,59.75,60.25,59.25,59.5,47100,10.9169047846161,11.0082596363702,10.825549932862,10.871227358739,257785.980140246,0.0,1.0
1984-06-22,59.87,60.25,59.75,60.0,23200,10.9388299490371,11.0082596363702,10.9169047846161,10.9625822104931,126977.382999017,0.0,1.0
1984-06-25,57.13,59.5,57.13,59.5,57900,10.4382053614245,10.871227358739,10.4382053614245,10.871227358739,316896.141191514,0.0,1.0
1984-06-26,57.25,57.62,56.75,57.13,33800,10.4601305258455,10.5277331161436,10.3687756740914,10.4382053614245,184992.911438224,0.0,1.0
1984-06-27,56.5,57.25,56.38,57.13,32300,10.3230982482144,10.4601305258455,10.3011730837934,10.4382053614245,176783.166847769,0.0,1.0
1984-06-28,57.5,57.75,56.87,57.0,55700,10.5058079517226,10.5514853775996,10.3907008385124,10.4144530999685,304855.182458847,0.0,1.0
1984-06-29,57.5,57.62,57.25,57.5,17900,10.5058079517226,10.5277331161436,10.4601305258455,10.5058079517226,97969.6187794141,0.0,1.0
1984-07-02,56.75,57.5,56.62,57.5,14600,10.3687756740914,10.5058079517226,10.3450234126354,10.5058079517226,79908.1806804162,0.0,1.0
1984-07-03,55.0,56.75,55.0,56.75,51000,10.049033692952,10.3687756740914,10.049033692952,10.3687756740914,279131.316075427,0.0,1.0
1984-07-05,51.75,54.5,51.75,54.5,163900,9.45522715655033,9.95767884119793,9.45522715655033,9.95767884119793,897051.425583574,0.0,1.0
1984-07-06,51.5,51.5,49.5,51.0,213500,9.40954973067327,9.40954973067327,9.04413032365684,9.31819487891917,1168520.31337458,0.0,1.0
1984-07-09,52.5,53.0,50.5,50.75,162400,9.59225943418149,9.6836142859356,9.22684002716506,9.27251745304211,888841.680993121,0.0,1.0
1984-07-10,51.0,52.37,50.75,51.75,69400,9.31819487891917,9.56850717272543,9.27251745304211,9.45522715655033,379837.516384991,0.0,1.0
1984-07-11,50.62,51.13,50.12,51.0,67000,9.24876519158604,9.34194714037523,9.15741033983193,9.31819487891917,366701.925040265,0.0,1.0
1984-07-12,50.75,51.62,50.5,50.75,51600,9.27251745304211,9.43147489509426,9.22684002716506,9.27251745304211,282415.213911607,0.0,1.0
1984-07-13,51.5,52.37,51.38,51.75,57100,9.40954973067327,9.56850717272543,9.38762456625229,9.45522715655033,312517.610743271,0.0,1.0
1984-07-16,50.75,51.88,50.75,51.5,63400,9.27251745304211,9.4789794180064,9.27251745304211,9.40954973067327,346998.538023176,0.0,1.0
1984-07-17,50.38,50.62,50.0,50.62,52500,9.20491486274407,9.24876519158604,9.13548517541095,9.24876519158604,287341.06066588,0.0,1.0
1984-07-18,50.38,50.5,50.0,50.38,88300,9.20491486274407,9.22684002716506,9.13548517541095,9.20491486274407,483280.298224708,0.0,1.0
1984-07-19,49.5,50.62,49.5,50.5,78100,9.04413032365684,9.24876519158604,9.04413032365684,9.22684002716506,427454.035009623,0.0,1.0
1984-07-20,46.63,48.88,46.37,48.75,112200,8.51975347458825,8.93085030748174,8.47224895167611,8.90709804602567,614088.895365937,0.0,1.0
1984-07-23,45.5,46.0,44.75,45.5,82900,8.31329150962396,8.40464636137807,8.1762592319928,8.31329150962396,453725.217699075,0.0,1.0
1984-07-24,45.38,46.0,45.13,45.75,71700,8.29136634520298,8.40464636137807,8.24568891932592,8.35896893550102,392425.791423687,0.0,1.0
1984-07-25,47.87,47.87,45.5,45.5,79100,8.74631350693844,8.74631350693844,8.31329150962396,8.31329150962396,432927.198069925,0.0,1.0
1984-07-26,46.37,48.5,45.5,48.13,72900,8.47224895167611,8.86142062014862,8.31329150962396,8.79381802985058,398993.58709605,0.0,1.0
1984-07-27,47.87,48.0,46.0,46.88,73600,8.74631350693844,8.77006576839451,8.40464636137807,8.5654309004653,402824.801238262,0.0,1.0
1984-07-30,48.13,48.38,47.5,47.75,50300,8.79381802985058,8.83949545572763,8.6787109166404,8.72438834251745,275300.101933214,0.0,1.0
1984-07-31,47.5,48.88,47.5,48.25,52700,8.6787109166404,8.93085030748174,8.6787109166404,8.81574319427156,288435.69327794,0.0,1.0
1984-08-01,49.75,50.0,47.75,47.75,76900,9.08980774953389,9.13548517541095,8.72438834251745,8.72438834251745,420886.23933726,0.0,1.0
1984-08-02,50.87,51.25,49.25,49.75,103500,9.2944426174631,9.36387230479622,8.99845289777978,9.08980774953389,566472.376741305,0.0,1.0
1984-08-03,54.25,54.5,52.25,52.37,115000,9.91200141532088,9.95767884119793,9.54658200830444,9.56850717272543,629413.751934784,0.0,1.0
1984-08-06,53.0,54.62,52.75,54.0,76200,9.6836142859356,9.97960400561892,9.63793686005855,9.86632398944382,417055.025195048,0.0,1.0
1984-08-07,52.25,52.37,51.0,51.5,93100,9.54658200830444,9.56850717272543,9.31819487891917,9.40954973067327,509551.48091416,0.0,1.0
1984-08-08,52.5,53.25,52.37,52.37,60500,9.59225943418149,9.72929171181266,9.56850717272543,9.56850717272543,331126.365148299,0.0,1.0
1984-08-09,54.5,54.75,52.0,52.12,93300,9.95767884119793,10.003356267075,9.50090458242738,9.52282974684837,510646.11352622,0.0,1.0
1984-08-10,53.0,54.88,52.75,54.62,53500,9.6836142859356,10.0271085285311,9.63793686005855,9.97960400561892,292814.223726182,0.0,1.0
1984-08-13,53.75,54.13,52.5,52.75,69600,9.82064656356677,9.89007625089989,9.59225943418149,9.63793686005855,380932.148997052,0.0,1.0
1984-08-14,54.38,54.88,53.5,54.0,83200,9.93575367677695,10.0271085285311,9.77496913768971,9.86632398944382,455367.166617165,0.0,1.0
1984-08-15,54.38,55.0,53.62,54.25,74400,9.93575367677695,10.049033692952,9.7968943021107,9.91200141532088,407203.331686503,0.0,1.0
1984-08-16,54.38,54.88,54.13,54.13,59400,9.93575367677695,10.0271085285311,9.89007625089989,9.89007625089989,325105.885781966,0.0,1.0
1984-08-17,55.25,55.5,54.5,54.88,93300,10.0947111188291,10.1403885447062,9.95767884119793,10.0271085285311,510646.11352622,0.0,1.0
1984-08-20,53.75,55.0,53.62,54.88,132100,9.82064656356677,10.049033692952,9.7968943021107,10.0271085285311,723004.840265956,0.0,1.0
1984-08-21,53.75,54.13,53.5,53.62,93600,9.82064656356677,9.89007625089989,9.77496913768971,9.7968943021107,512288.062444311,0.0,1.0
1984-08-22,55.25,55.25,53.0,53.75,93400,10.0947111188291,10.0947111188291,9.6836142859356,9.82064656356677,511193.42983225,0.0,1.0
1984-08-23,54.38,55.5,54.0,55.25,70700,9.93575367677695,10.1403885447062,9.86632398944382,10.0947111188291,386952.628363384,0.0,1.0
1984-08-24,54.13,54.38,54.0,54.13,25800,9.89007625089989,9.93575367677695,9.86632398944382,9.89007625089989,141207.606955804,0.0,1.0
1984-08-27,53.0,53.25,52.63,53.0,32200,9.6836142859356,9.72929171181266,9.61601169563756,9.6836142859356,176235.85054174,0.0,1.0
1984-08-28,53.75,53.75,53.0,53.12,38500,9.82064656356677,9.82064656356677,9.6836142859356,9.70553945035659,210716.777821645,0.0,1.0
1984-08-29,54.25,54.38,54.0,54.0,30700,9.91200141532088,9.93575367677695,9.86632398944382,9.86632398944382,168026.105951286,0.0,1.0
1984-08-30,53.75,54.0,53.5,54.0,26600,9.82064656356677,9.86632398944382,9.77496913768971,9.86632398944382,145586.137404046,0.0,1.0
1984-08-31,53.87,53.87,53.5,53.75,6300,9.84257172798775,9.84257172798775,9.77496913768971,9.82064656356677,34480.9272799056,0.0,1.0
1984-09-04,52.37,53.0,52.12,53.0,37800,9.56850717272543,9.6836142859356,9.52282974684837,9.6836142859356,206885.563679433,0.0,1.0
1984-09-05,52.12,52.37,52.12,52.25,43900,9.52282974684837,9.56850717272543,9.52282974684837,9.54658200830444,240271.858347278,0.0,1.0
1984-09-06,53.0,53.38,52.12,52.25,39200,9.6836142859356,9.75304397326873,9.52282974684837,9.54658200830444,214547.991963857,0.0,1.0
1984-09-07,51.25,52.63,51.25,52.5,35100,9.36387230479622,9.61601169563756,9.36387230479622,9.59225943418149,192108.023416617,0.0,1.0
1984-09-10,51.75,52.12,51.38,51.38,45500,9.45522715655033,9.52282974684837,9.38762456625229,9.38762456625229,249028.919243762,0.0,1.0
1984-09-11,52.0,52.25,52.0,52.12,43700,9.50090458242738,9.54658200830444,9.50090458242738,9.52282974684837,239177.225735218,0.0,1.0
1984-09-12,52.0,52.12,51.75,52.12,17700,9.50090458242738,9.52282974684837,9.45522715655033,9.52282974684837,96874.9861673537,0.0,1.0
1984-09-13,51.5,51.75,51.13,51.75,32000,9.40954973067327,9.45522715655033,9.34194714037523,9.45522715655033,175141.217929679,0.0,1.0
1984-09-14,52.12,52.63,51.88,51.88,53200,9.52282974684837,9.61601169563756,9.4789794180064,9.4789794180064,291172.274808091,0.0,1.0
1984-09-17,51.5,51.62,51.25,51.38,45200,9.40954973067327,9.43147489509426,9.36387230479622,9.38762456625229,247386.970325672,0.0,1.0
1984-09-18,51.88,52.25,51.5,51.88,68700,9.4789794180064,9.54658200830444,9.40954973067327,9.4789794180064,376006.302242779,0.0,1.0
1984-09-19,52.25,52.63,51.88,52.0,36300,9.54658200830444,9.61601169563756,9.4789794180064,9.50090458242738,198675.81908898,0.0,1.0
1984-09-20,53.25,53.25,51.75,52.0,55700,9.72929171181266,9.72929171181266,9.45522715655033,9.50090458242738,304855.182458847,0.0,1.0
1984-09-21,55.75,56.5,53.25,53.25,114700,10.1860659705832,10.3230982482144,9.72929171181266,9.72929171181266,627771.803016693,0.0,1.0
1984-09-24,55.5,56.5,55.37,55.75,81700,10.1403885447062,10.3230982482144,10.1166362832501,10.1860659705832,447157.422026709,0.0,1.0
1984-09-25,55.12,55.5,55.0,55.25,45200,10.070958857373,10.1403885447062,10.049033692952,10.0947111188291,247386.970325672,0.0,1.0
1984-09-26,55.37,56.38,54.62,55.12,96500,10.1166362832501,10.3011730837934,9.97960400561892,10.070958857373,528160.235319187,0.0,1.0
1984-09-27,55.63,56.12,54.88,55.37,40200,10.1641408061622,10.2536685608812,10.0271085285311,10.1166362832501,220021.15502416,0.0,1.0
1984-09-28,55.5,55.88,55.12,55.88,23700,10.1403885447062,10.2098182320393,10.070958857373,10.2098182320393,129713.964529168,0.0,1.0
1984-10-01,55.88,55.88,55.5,55.75,21200,10.2098182320393,10.2098182320393,10.1403885447062,10.1860659705832,116031.056878412,0.0,1.0
1984-10-02,57.38,58.12,56.38,56.38,87400,10.4838827873016,10.6190879678977,10.3011730837934,10.3011730837934,478354.451470436,0.0,1.0
1984-10-03,57.25,58.25,57.25,57.88,90100,10.4601305258455,10.6428402293538,10.4601305258455,10.5752376390557,493131.991733254,0.0,1.0
1984-10-04,57.5,57.75,57.25,57.5,38200,10.5058079517226,10.5514853775996,10.4601305258455,10.5058079517226,209074.828903554,0.0,1.0
1984-10-05,56.12,57.0,56.12,57.0,37000,10.2536685608812,10.4144530999685,10.2536685608812,10.4144530999685,202507.033231192,0.0,1.0
1984-10-08,56.25,56.25,55.88,56.12,15500,10.2774208223373,10.2774208223373,10.2098182320393,10.2536685608812,84834.0274346884,0.0,1.0
1984-10-09,54.88,56.12,54.5,56.12,26600,10.0271085285311,10.2536685608812,9.95767884119793,10.2536685608812,145586.137404045,0.0,1.0
1984-10-10,56.0,56.0,54.62,54.62,40200,10.2317433964603,10.2317433964603,9.97960400561892,9.97960400561892,220021.155024158,0.0,1.0
1984-10-11,55.37,56.25,55.25,55.75,30600,10.1166362832501,10.2774208223373,10.0947111188291,10.1860659705832,167478.789645255,0.0,1.0
1984-10-12,56.62,56.62,55.88,55.88,23600,10.3450234126354,10.3450234126354,10.2098182320393,10.2098182320393,129166.648223138,0.0,1.0
1984-10-15,56.5,56.87,55.75,56.5,30400,10.3230982482144,10.3907008385124,10.1860659705832,10.3230982482144,166384.157033195,0.0,1.0
1984-10-16,56.38,56.87,56.25,56.25,28700,10.3011730837934,10.3907008385124,10.2774208223373,10.2774208223373,157079.779830681,0.0,1.0
1984-10-17,55.75,56.87,55.75,56.75,41000,10.1860659705832,10.3907008385124,10.1860659705832,10.3687756740914,224399.685472401,0.0,1.0
1984-10-18,57.62,57.75,56.0,56.0,52600,10.5277331161436,10.5514853775996,10.2317433964603,10.2317433964603,287888.376971909,0.0,1.0
1984-10-19,56.62,57.38,56.5,57.38,31000,10.3450234126354,10.4838827873016,10.3230982482144,10.4838827873016,169668.054869376,0.0,1.0
1984-10-22,56.12,56.62,56.12,56.5,19100,10.2536685608812,10.3450234126354,10.2536685608812,10.3230982482144,104537.414451778,0.0,1.0
1984-10-23,57.0,57.25,56.12,56.38,50300,10.4144530999685,10.4601305258455,10.2536685608812,10.3011730837934,275300.101933214,0.0,1.0
1984-10-24,57.13,57.38,56.87,57.13,29600,10.4382053614245,10.4838827873016,10.3907008385124,10.4382053614245,162005.626584954,0.0,1.0
1984-10-25,56.87,57.62,56.62,56.75,22000,10.3907008385124,10.5277331161436,10.3450234126354,10.3687756740914,120409.587326654,0.0,1.0
1984-10-26,56.5,56.87,56.5,56.75,15100,10.3230982482144,10.3907008385124,10.3230982482144,10.3687756740914,82644.762210567,0.0,1.0
1984-10-29,54.5,55.75,54.5,55.75,33000,9.95767884119793,10.1860659705832,9.95767884119793,10.1860659705832,180614.380989981,0.0,1.0
1984-10-30,55.0,55.25,54.62,54.75,75600,10.049033692952,10.0947111188291,9.97960400561892,10.003356267075,413771.127358868,0.0,1.0
1984-10-31,55.0,55.12,54.75,54.88,72500,10.049033692952,10.070958857373,10.003356267075,10.0271085285311,396804.321871931,0.0,1.0
1984-11-01,56.5,56.75,55.12,55.12,41900,10.3230982482144,10.3687756740914,10.070958857373,10.070958857373,229325.532226673,0.0,1.0
1984-11-02,58.5,58.63,58.12,58.25,115500,10.6885176552308,10.7122699166869,10.6190879678977,10.6428402293538,632150.333464935,0.0,1.0
1984-11-05,60.5,60.75,58.0,58.63,130400,11.0539370622472,11.0996144881243,10.5971628034767,10.7122699166869,713700.463063445,0.0,1.0
1984-11-06,59.12,60.0,59.12,60.0,56200,10.8017976714059,10.9625822104931,10.8017976714059,10.9625822104931,307591.763988999,0.0,1.0
1984-11-07,59.62,60.13,58.75,59.75,39600,10.89315252316,10.9863344719492,10.7341950811079,10.9169047846161,216737.257187978,0.0,1.0
1984-11-08,59.5,59.75,58.88,59.5,36600,10.871227358739,10.9169047846161,10.7579473425639,10.871227358739,200317.768007071,0.0,1.0
1984-11-09,58.88,59.62,58.75,59.25,21500,10.7579473425639,10.89315252316,10.7341950811079,10.825549932862,117673.005796503,0.0,1.0
1984-11-12,59.25,59.38,58.5,58.75,22300,10.825549932862,10.849302194318,10.6885176552308,10.7341950811079,122051.536244745,0.0,1.0
1984-11-13,60.5,61.12,60.13,60.62,97400,11.0539370622472,11.1672170784223,10.9863344719492,11.0758622266682,533086.082073463,0.0,1.0
1984-11-14,59.62,60.0,59.12,59.62,70100,10.89315252316,10.9625822104931,10.8017976714059,10.89315252316,383668.730527203,0.0,1.0
1984-11-15,58.88,59.62,58.75,59.62,36100,10.7579473425639,10.89315252316,10.7341950811079,10.89315252316,197581.18647692,0.0,1.0
1984-11-16,59.0,59.38,58.75,59.0,55300,10.7798725069849,10.849302194318,10.7341950811079,10.7798725069849,302665.917234727,0.0,1.0
1984-11-19,58.37,58.75,58.12,58.75,60100,10.6647653937747,10.7341950811079,10.6190879678977,10.7341950811079,328937.09992418,0.0,1.0
1984-11-20,58.75,58.75,58.25,58.75,36800,10.7341950811079,10.7341950811079,10.6428402293538,10.7341950811079,201412.40061913,0.0,1.0
1984-11-21,58.88,59.0,58.25,58.25,59200,10.7579473425639,10.7798725069849,10.6428402293538,10.6428402293538,324011.253169907,0.0,1.0
1984-11-23,58.75,59.0,58.37,58.63,19900,10.7341950811079,10.7798725069849,10.6647653937747,10.7122699166869,108915.944900019,0.0,1.0
1984-11-26,55.88,58.37,55.63,58.37,74700,10.2098182320393,10.6647653937747,10.1641408061622,10.6647653937747,408845.280604593,0.0,1.0
1984-11-27,55.0,56.12,54.5,55.88,121300,10.049033692952,10.2536685608812,9.95767884119793,10.2098182320393,663894.679214692,0.0,1.0
1984-11-28,55.37,56.0,55.12,55.12,87800,10.1166362832501,10.2317433964603,10.070958857373,10.070958857373,480543.716694556,0.0,1.0
1984-11-29,56.0,56.12,55.5,55.5,52700,10.2317433964603,10.2536685608812,10.1403885447062,10.1403885447062,288435.693277939,0.0,1.0
1984-11-30,55.12,55.5,55.0,55.5,33300,10.070958857373,10.1403885447062,10.049033692952,10.1403885447062,182256.329908073,0.0,1.0
1984-12-03,55.37,55.63,55.12,55.12,19400,10.1166362832501,10.1641408061622,10.070958857373,10.070958857373,106179.363369868,0.0,1.0
1984-12-04,55.25,55.75,55.25,55.75,29000,10.0947111188291,10.1860659705832,10.0947111188291,10.1860659705832,158721.728748772,0.0,1.0
1984-12-05,54.0,55.12,54.0,55.12,43600,9.86632398944382,10.070958857373,9.86632398944382,10.070958857373,238629.909429188,0.0,1.0
1984-12-06,53.87,54.13,53.25,54.13,49700,9.84257172798775,9.89007625089989,9.72929171181266,9.89007625089989,272016.204097033,0.0,1.0
1984-12-07,52.12,53.38,52.0,53.38,40600,9.52282974684837,9.75304397326873,9.50090458242738,9.75304397326873,222210.42024828,0.0,1.0
1984-12-10,51.0,51.88,50.5,51.5,58000,9.31819487891917,9.4789794180064,9.22684002716506,9.40954973067327,317443.457497543,0.0,1.0
1984-12-11,50.62,51.13,50.0,51.0,62900,9.24876519158604,9.34194714037523,9.13548517541095,9.31819487891917,344261.956493025,0.0,1.0
1984-12-12,50.0,50.87,49.75,50.38,85000,9.13548517541095,9.2944426174631,9.08980774953389,9.20491486274407,465218.860125709,0.0,1.0
1984-12-13,48.75,49.75,48.62,49.5,43100,8.90709804602567,9.08980774953389,8.8833457845696,9.04413032365684,235893.327899036,0.0,1.0
1984-12-14,47.75,48.62,47.25,47.75,93100,8.72438834251745,8.8833457845696,8.63303349076334,8.72438834251745,509551.48091416,0.0,1.0
1984-12-17,45.38,46.75,45.0,46.75,129200,8.29136634520298,8.54167863900924,8.22193665786985,8.54167863900924,707132.667391078,0.0,1.0
1984-12-18,46.63,47.12,44.87,45.0,195500,8.51975347458825,8.60928122930727,8.19818439641378,8.22193665786985,1070003.37828913,0.0,1.0
1984-12-19,46.75,47.38,46.5,46.63,103300,8.54167863900924,8.65678575221941,8.49600121313218,8.51975347458825,565377.744129245,0.0,1.0
1984-12-20,46.12,46.75,45.5,46.5,66100,8.42657152579906,8.54167863900924,8.31329150962396,8.49600121313218,361776.078285993,0.0,1.0
1984-12-21,48.5,48.62,46.88,47.0,86600,8.86142062014862,8.8833457845696,8.5654309004653,8.58735606488629,473975.921022194,0.0,1.0
1984-12-24,49.75,49.75,48.5,48.5,41700,9.08980774953389,9.08980774953389,8.86142062014862,8.86142062014862,228230.899614613,0.0,1.0
1984-12-26,50.0,50.62,50.0,50.0,48100,9.13548517541095,9.24876519158604,9.13548517541095,9.13548517541095,263259.143200549,0.0,1.0
1984-12-27,48.13,49.63,47.62,49.25,67000,8.79381802985058,9.06788258511291,8.70063608106138,8.99845289777978,366701.925040265,0.0,1.0
1984-12-28,48.5,48.75,48.13,48.25,46500,8.86142062014862,8.90709804602567,8.79381802985058,8.81574319427156,254502.082304065,0.0,1.0
1984-12-31,48.13,48.88,47.62,48.88,34600,8.79381802985058,8.93085030748174,8.70063608106138,8.93085030748174,189371.441886465,0.0,1.0
1985-01-02,46.63,47.87,46.25,47.87,23600,8.51975347458825,8.74631350693844,8.45032378725513,8.74631350693844,129166.648223138,0.0,1.0
1985-01-03,46.75,47.25,46.12,46.5,59900,8.54167863900924,8.63303349076334,8.42657152579906,8.49600121313218,327842.467312118,0.0,1.0
1985-01-04,46.0,47.5,46.0,46.88,46900,8.40464636137807,8.6787109166404,8.40464636137807,8.5654309004653,256691.347528186,0.0,1.0
1985-01-07,46.75,47.25,45.25,46.12,100900,8.54167863900924,8.63303349076334,8.26761408374691,8.42657152579906,552242.152784519,0.0,1.0
1985-01-08,46.12,47.25,45.75,46.88,64600,8.42657152579906,8.63303349076334,8.35896893550102,8.5654309004653,353566.333695539,0.0,1.0
1985-01-09,47.87,48.5,46.75,46.75,105100,8.74631350693844,8.86142062014862,8.54167863900924,8.54167863900924,575229.437637789,0.0,1.0
1985-01-10,48.75,48.88,47.62,47.75,69600,8.90709804602567,8.93085030748174,8.70063608106138,8.72438834251745,380932.148997052,0.0,1.0
1985-01-11,47.38,49.0,47.38,48.75,42600,8.65678575221941,8.95277547190273,8.65678575221941,8.90709804602567,233156.746368885,0.0,1.0
1985-01-14,47.38,47.62,46.75,47.62,74900,8.65678575221941,8.70063608106138,8.54167863900924,8.70063608106138,409939.913216655,0.0,1.0
1985-01-15,47.75,47.75,46.75,46.75,58800,8.72438834251745,8.72438834251745,8.54167863900924,8.54167863900924,321821.987945785,0.0,1.0
1985-01-16,48.25,48.5,47.87,48.5,67400,8.81574319427156,8.86142062014862,8.74631350693844,8.86142062014862,368891.190264386,0.0,1.0
1985-01-17,50.0,50.0,48.25,48.5,84800,9.13548517541095,9.13548517541095,8.81574319427156,8.86142062014862,464124.227513649,0.0,1.0
1985-01-18,50.38,50.75,49.5,49.75,183900,9.20491486274407,9.27251745304211,9.04413032365684,9.08980774953389,1006514.68678962,0.0,1.0
1985-01-21,50.5,50.87,50.25,50.38,177700,9.22684002716506,9.2944426174631,9.181162601288,9.20491486274407,972581.075815748,0.0,1.0
1985-01-22,49.5,50.38,49.25,50.25,210000,9.04413032365684,9.20491486274407,8.99845289777978,9.181162601288,1149364.24266352,0.0,1.0
1985-01-23,48.38,49.37,48.13,48.88,98300,8.83949545572763,9.02037806220077,8.79381802985058,8.93085030748174,538011.928827733,0.0,1.0
1985-01-24,48.38,48.75,48.25,48.38,58900,8.83949545572763,8.90709804602567,8.81574319427156,8.83949545572763,322369.304251815,0.0,1.0
1985-01-25,48.38,48.38,48.0,48.25,51500,8.83949545572763,8.83949545572763,8.77006576839451,8.81574319427156,281867.897605577,0.0,1.0
1985-01-28,48.75,48.75,47.75,48.25,102100,8.90709804602567,8.90709804602567,8.72438834251745,8.81574319427156,558809.948456882,0.0,1.0
1985-01-29,49.25,49.37,48.88,49.0,99300,8.99845289777978,9.02037806220077,8.93085030748174,8.95277547190273,543485.091888035,0.0,1.0
1985-01-30,50.62,50.62,49.75,49.75,84500,9.24876519158604,9.24876519158604,9.08980774953389,9.08980774953389,462482.278595559,0.0,1.0
1985-01-31,51.62,52.12,51.25,51.62,106300,9.43147489509426,9.52282974684837,9.36387230479622,9.43147489509426,581797.233310152,0.0,1.0
1985-02-01,50.5,51.25,50.38,51.25,46400,9.22684002716506,9.36387230479622,9.20491486274407,9.36387230479622,253954.765998034,0.0,1.0
1985-02-04,50.0,50.25,49.5,50.25,49500,9.13548517541095,9.181162601288,9.04413032365684,9.181162601288,270921.571484972,0.0,1.0
1985-02-05,50.0,50.38,50.0,50.0,25200,9.13548517541095,9.20491486274407,9.13548517541095,9.13548517541095,137923.709119622,0.0,1.0
1985-02-06,50.87,51.62,50.5,50.5,46500,9.2944426174631,9.43147489509426,9.22684002716506,9.22684002716506,254502.082304065,0.0,1.0
1985-02-07,50.38,51.25,50.12,50.62,50500,9.20491486274407,9.36387230479622,9.15741033983193,9.24876519158604,276394.734545275,0.0,1.0
1985-02-08,49.25,50.25,49.0,50.25,55100,8.99845289777978,9.181162601288,8.95277547190273,9.181162601288,301571.284622666,0.0,1.0
1985-02-11,51.25,51.62,49.0,49.5,103400,9.36387230479622,9.43147489509426,8.95277547190273,9.04413032365684,565925.060435275,0.0,1.0
1985-02-12,50.62,51.5,50.5,51.38,41800,9.24876519158604,9.40954973067327,9.22684002716506,9.38762456625229,228778.215920643,0.0,1.0
1985-02-13,51.25,51.25,50.38,50.62,57200,9.36387230479622,9.36387230479622,9.20491486274407,9.24876519158604,313064.927049301,0.0,1.0
1985-02-14,50.62,51.62,50.5,51.5,64200,9.24876519158604,9.43147489509426,9.22684002716506,9.40954973067327,351377.068471418,0.0,1.0
1985-02-15,50.5,51.13,50.5,51.0,44100,9.22684002716506,9.34194714037523,9.22684002716506,9.31819487891917,241366.490959339,0.0,1.0
1985-02-19,50.25,50.62,49.75,50.5,51500,9.181162601288,9.24876519158604,9.08980774953389,9.22684002716506,281867.897605577,0.0,1.0
1985-02-20,50.12,50.38,50.0,50.12,33800,9.15741033983193,9.20491486274407,9.13548517541095,9.15741033983193,184992.911438223,0.0,1.0
1985-02-21,48.62,49.37,48.38,49.0,80900,8.8833457845696,9.02037806220077,8.83949545572763,8.95277547190273,442778.89157847,0.0,1.0
1985-02-22,47.5,48.88,47.5,48.62,73800,8.6787109166404,8.93085030748174,8.6787109166404,8.8833457845696,403919.433850322,0.0,1.0
1985-02-25,45.25,47.0,44.38,47.0,345900,8.26761408374691,8.58735606488629,8.10865664169476,8.58735606488629,1893167.10255862,0.0,1.0
1985-02-26,46.12,46.88,45.38,45.38,129400,8.42657152579906,8.5654309004653,8.29136634520298,8.29136634520298,708227.300003139,0.0,1.0
1985-02-27,46.75,47.12,46.5,47.12,136300,8.54167863900924,8.60928122930727,8.49600121313218,8.60928122930727,745992.125119226,0.0,1.0
1985-02-28,46.75,47.25,46.5,47.0,50800,8.54167863900924,8.63303349076334,8.49600121313218,8.58735606488629,278036.683463365,0.0,1.0
1985-03-01,47.38,47.5,46.75,47.0,36400,8.65678575221941,8.6787109166404,8.54167863900924,8.58735606488629,199223.13539501,0.0,1.0
1985-03-04,47.0,47.12,46.5,46.88,29000,8.58735606488629,8.60928122930727,8.49600121313218,8.5654309004653,158721.728748772,0.0,1.0
1985-03-05,46.0,46.5,45.75,46.5,40100,8.40464636137807,8.49600121313218,8.35896893550102,8.49600121313218,219473.838718129,0.0,1.0
1985-03-06,47.5,47.87,46.63,47.0,51500,8.6787109166404,8.74631350693844,8.51975347458825,8.58735606488629,281867.897605577,0.0,1.0
1985-03-07,47.25,47.5,47.12,47.25,34700,8.63303349076334,8.6787109166404,8.60928122930727,8.63303349076334,189918.758192496,0.0,1.0
1985-03-08,47.0,47.87,47.0,47.25,39100,8.58735606488629,8.74631350693844,8.58735606488629,8.63303349076334,214000.675657826,0.0,1.0
1985-03-11,47.5,47.75,47.38,47.62,43800,8.6787109166404,8.72438834251745,8.65678575221941,8.70063608106138,239724.542041248,0.0,1.0
1985-03-12,48.13,48.25,47.38,47.38,31800,8.79381802985058,8.81574319427156,8.65678575221941,8.65678575221941,174046.585317618,0.0,1.0
1985-03-13,48.5,49.5,48.0,48.0,63300,8.86142062014862,9.04413032365684,8.77006576839451,8.77006576839451,346451.221717146,0.0,1.0
1985-03-14,48.62,48.75,48.38,48.5,17400,8.8833457845696,8.90709804602567,8.83949545572763,8.86142062014862,95233.037249263,0.0,1.0
1985-03-15,49.0,49.25,48.62,48.88,51800,8.95277547190273,8.99845289777978,8.8833457845696,8.93085030748174,283509.846523668,0.0,1.0
1985-03-18,51.13,51.38,49.5,49.5,95700,9.34194714037523,9.38762456625229,9.04413032365684,9.04413032365684,523781.704870946,0.0,1.0
1985-03-19,55.0,55.37,52.5,53.0,322500,10.049033692952,10.1166362832501,9.59225943418149,9.6836142859356,1765095.08694755,0.0,1.0
1985-03-20,52.37,54.13,52.0,54.0,210400,9.56850717272543,9.89007625089989,9.50090458242738,9.86632398944382,1151553.50788764,0.0,1.0
1985-03-21,51.62,52.75,51.5,52.37,110500,9.43147489509426,9.63793686005855,9.40954973067327,9.56850717272543,604784.518163423,0.0,1.0
1985-03-22,52.0,52.5,51.62,51.75,61300,9.50090458242738,9.59225943418149,9.43147489509426,9.45522715655033,335504.895596541,0.0,1.0
1985-03-25,50.87,51.38,50.87,51.38,37200,9.2944426174631,9.38762456625229,9.2944426174631,9.38762456625229,203601.665843252,0.0,1.0
1985-03-26,52.37,52.88,52.0,52.0,77300,9.56850717272543,9.66168912151462,9.50090458242738,9.50090458242738,423075.50456138,0.0,1.0
1985-03-27,53.12,53.75,52.88,53.0,98800,9.70553945035659,9.82064656356677,9.66168912151462,9.6836142859356,540748.510357884,0.0,1.0
1985-03-28,53.38,53.75,53.0,53.38,56000,9.75304397326873,9.82064656356677,9.6836142859356,9.75304397326873,306497.131376938,0.0,1.0
1985-03-29,53.62,54.38,53.38,53.62,62000,9.7968943021107,9.93575367677695,9.75304397326873,9.7968943021107,339336.109738753,0.0,1.0
1985-04-01,52.12,52.63,51.62,52.63,40400,9.52282974684837,9.61601169563756,9.43147489509426,9.61601169563756,221115.78763622,0.0,1.0
1985-04-02,53.25,53.25,52.12,52.37,36800,9.72929171181266,9.72929171181266,9.52282974684837,9.56850717272543,201412.400619131,0.0,1.0
1985-04-03,52.12,52.88,52.0,52.88,24200,9.52282974684837,9.66168912151462,9.50090458242738,9.66168912151462,132450.54605932,0.0,1.0
1985-04-04,53.12,53.25,52.12,52.5,67700,9.70553945035659,9.72929171181266,9.52282974684837,9.59225943418149,370533.139182477,0.0,1.0
1985-04-08,53.75,54.0,52.88,53.38,52300,9.82064656356677,9.86632398944382,9.66168912151462,9.75304397326873,286246.428053819,0.0,1.0
1985-04-09,53.62,53.87,53.38,53.38,46800,9.7968943021107,9.84257172798775,9.75304397326873,9.75304397326873,256144.031222155,0.0,1.0
1985-04-10,54.25,54.62,54.0,54.0,59500,9.91200141532088,9.97960400561892,9.86632398944382,9.86632398944382,325653.202087997,0.0,1.0
1985-04-11,55.12,55.37,54.62,55.0,123100,10.070958857373,10.1166362832501,9.97960400561892,10.049033692952,673746.372723236,0.0,1.0
1985-04-12,54.0,54.5,53.87,54.25,72000,9.86632398944382,9.95767884119793,9.84257172798775,9.91200141532088,394067.740341778,0.0,1.0
1985-04-15,54.25,55.0,54.25,54.88,138200,9.91200141532088,10.049033692952,9.91200141532088,10.0271085285311,756391.134933801,0.0,1.0
1985-04-16,53.38,54.0,52.75,54.0,62600,9.75304397326873,9.86632398944382,9.63793686005855,9.86632398944382,342620.007574934,0.0,1.0
1985-04-17,52.88,53.62,52.88,53.62,118600,9.66168912151462,9.7968943021107,9.66168912151462,9.7968943021107,649117.138951873,0.0,1.0
1985-04-18,53.5,53.62,52.88,53.5,35000,9.77496913768971,9.7968943021107,9.66168912151462,9.77496913768971,191560.707110586,0.0,1.0
1985-04-19,53.38,53.5,53.12,53.5,63300,9.75304397326873,9.77496913768971,9.70553945035659,9.77496913768971,346451.221717146,0.0,1.0
1985-04-22,52.88,53.38,52.63,53.38,28600,9.66168912151462,9.75304397326873,9.61601169563756,9.75304397326873,156532.463524651,0.0,1.0
1985-04-23,52.25,53.0,51.75,53.0,68500,9.54658200830444,9.6836142859356,9.45522715655033,9.6836142859356,374911.669630719,0.0,1.0
1985-04-24,52.37,52.37,51.75,52.37,30200,9.56850717272543,9.56850717272543,9.45522715655033,9.56850717272543,165289.524421134,0.0,1.0
1985-04-25,52.75,53.5,52.12,52.5,55800,9.63793686005855,9.77496913768971,9.52282974684837,9.59225943418149,305402.498764878,0.0,1.0
1985-04-26,52.5,53.0,52.37,53.0,16000,9.59225943418149,9.6836142859356,9.56850717272543,9.6836142859356,87570.6089648395,0.0,1.0
1985-04-29,51.75,52.25,51.62,52.12,77800,9.45522715655033,9.54658200830444,9.43147489509426,9.52282974684837,425812.086091532,0.0,1.0
1985-04-30,50.38,51.62,50.25,51.5,66200,9.20491486274407,9.43147489509426,9.181162601288,9.40954973067327,362323.394592023,0.0,1.0
1985-05-01,50.25,50.38,49.37,50.25,54300,9.181162601288,9.20491486274407,9.02037806220077,9.181162601288,297192.754174424,0.0,1.0
1985-05-02,50.25,50.25,49.63,50.0,53600,9.181162601288,9.181162601288,9.06788258511291,9.13548517541095,293361.540032212,0.0,1.0
1985-05-03,50.12,50.25,50.0,50.0,22100,9.15741033983193,9.181162601288,9.13548517541095,9.13548517541095,120956.903632685,0.0,1.0
1985-05-06,49.75,50.0,49.37,49.5,30200,9.08980774953389,9.13548517541095,9.02037806220077,9.04413032365684,165289.524421135,0.0,1.0
1985-05-07,51.13,51.13,50.12,50.12,36200,9.34194714037523,9.34194714037523,9.15741033983193,9.15741033983193,198128.502782949,0.0,1.0
1985-05-08,51.0,51.0,50.62,50.87,19500,9.31819487891917,9.31819487891917,9.24876519158604,9.2944426174631,106726.679675898,0.0,1.0
1985-05-09,51.5,51.88,51.13,51.75,27700,9.40954973067327,9.4789794180064,9.34194714037523,9.45522715655033,151606.616770378,0.0,1.0
1985-05-10,52.12,52.5,51.75,52.0,47200,9.52282974684837,9.59225943418149,9.45522715655033,9.50090458242738,258333.296446276,0.0,1.0
1985-05-13,53.25,53.38,52.25,53.25,87300,9.72929171181266,9.75304397326873,9.54658200830444,9.72929171181266,477807.135164405,0.0,1.0
1985-05-14,52.25,53.38,52.25,53.38,53200,9.54658200830444,9.75304397326873,9.54658200830444,9.75304397326873,291172.274808091,0.0,1.0
1985-05-15,51.62,51.88,51.13,51.5,42400,9.43147489509426,9.4789794180064,9.34194714037523,9.40954973067327,232062.113756825,0.0,1.0
1985-05-16,50.5,51.5,50.5,51.5,33100,9.22684002716506,9.40954973067327,9.22684002716506,9.40954973067327,181161.697296012,0.0,1.0
1985-05-17,50.12,50.87,50.0,50.62,82000,9.15741033983193,9.2944426174631,9.13548517541095,9.24876519158604,448799.370944802,0.0,1.0
1985-05-20,50.0,50.87,49.88,50.62,128000,9.13548517541095,9.2944426174631,9.11356001098996,9.24876519158604,700564.871718716,0.0,1.0
1985-05-21,50.38,50.75,49.88,50.0,48300,9.20491486274407,9.27251745304211,9.11356001098996,9.13548517541095,264353.775812609,0.0,1.0
1985-05-22,50.25,50.5,49.88,50.5,53300,9.181162601288,9.22684002716506,9.11356001098996,9.22684002716506,291719.591114122,0.0,1.0
1985-05-23,50.5,50.5,49.63,50.0,36000,9.22684002716506,9.22684002716506,9.06788258511291,9.13548517541095,197033.870170889,0.0,1.0
1985-05-24,50.38,50.62,50.12,50.25,63800,9.20491486274407,9.24876519158604,9.15741033983193,9.181162601288,349187.803247297,0.0,1.0
1985-05-28,49.75,50.12,49.37,50.12,42600,9.08980774953389,9.15741033983193,9.02037806220077,9.15741033983193,233156.746368885,0.0,1.0
1985-05-29,50.5,50.62,49.63,49.88,45600,9.22684002716506,9.24876519158604,9.06788258511291,9.11356001098996,249576.235549792,0.0,1.0
1985-05-30,49.88,50.62,49.75,50.62,37900,9.11356001098996,9.24876519158604,9.08980774953389,9.24876519158604,207432.879985464,0.0,1.0
1985-05-31,50.62,50.62,49.75,49.88,70900,9.24876519158604,9.24876519158604,9.08980774953389,9.11356001098996,388047.260975445,0.0,1.0
1985-06-03,50.12,50.87,50.0,50.75,28800,9.15741033983193,9.2944426174631,9.13548517541095,9.27251745304211,157627.096136711,0.0,1.0
1985-06-04,49.88,50.25,49.88,50.12,25700,9.11356001098996,9.181162601288,9.11356001098996,9.15741033983193,140660.290649773,0.0,1.0
1985-06-05,49.75,50.0,49.63,49.88,25400,9.08980774953389,9.13548517541095,9.06788258511291,9.11356001098996,139018.341731683,0.0,1.0
1985-06-06,49.75,49.88,49.5,49.75,28400,9.08980774953389,9.11356001098996,9.04413032365684,9.08980774953389,155437.83091259,0.0,1.0
1985-06-07,49.25,49.63,49.25,49.5,53600,8.99845289777978,9.06788258511291,8.99845289777978,9.04413032365684,293361.540032212,0.0,1.0
1985-06-10,49.12,49.25,48.62,49.25,46200,8.97470063632371,8.99845289777978,8.8833457845696,8.99845289777978,252860.133385974,0.0,1.0
1985-06-11,49.25,49.75,49.0,49.0,28800,8.99845289777978,9.08980774953389,8.95277547190273,8.95277547190273,157627.096136711,0.0,1.0
1985-06-12,49.12,49.5,49.12,49.37,20100,8.97470063632371,9.04413032365684,8.97470063632371,9.02037806220077,110010.57751208,0.0,1.0
1985-06-13,49.25,49.37,49.12,49.12,31200,8.99845289777978,9.02037806220077,8.97470063632371,8.97470063632371,170762.687481437,0.0,1.0
1985-06-14,50.0,50.0,49.63,49.75,68000,9.13548517541095,9.13548517541095,9.06788258511291,9.08980774953389,372175.088100568,0.0,1.0
1985-06-17,49.5,50.12,49.5,50.12,23700,9.04413032365684,9.15741033983193,9.04413032365684,9.15741033983193,129713.964529168,0.0,1.0
1985-06-18,51.38,51.38,50.0,50.0,68900,9.38762456625229,9.38762456625229,9.13548517541095,9.13548517541095,377100.93485484,0.0,1.0
1985-06-19,50.5,51.25,50.12,50.62,38800,9.22684002716506,9.36387230479622,9.15741033983193,9.24876519158604,212358.726739736,0.0,1.0
1985-06-20,49.37,50.0,49.25,49.75,39400,9.02037806220077,9.13548517541095,8.99845289777978,9.08980774953389,215642.624575917,0.0,1.0
1985-06-21,50.0,50.0,49.37,49.63,22100,9.13548517541095,9.13548517541095,9.02037806220077,9.06788258511291,120956.903632684,0.0,1.0
1985-06-24,50.0,50.12,49.63,49.75,18500,9.13548517541095,9.15741033983193,9.06788258511291,9.08980774953389,101253.516615596,0.0,1.0
1985-06-25,50.25,50.25,49.88,50.0,28200,9.181162601288,9.181162601288,9.11356001098996,9.13548517541095,154343.19830053,0.0,1.0
1985-06-26,49.88,50.5,49.88,50.5,24000,9.11356001098996,9.22684002716506,9.11356001098996,9.22684002716506,131355.913447259,0.0,1.0
1985-06-27,49.5,49.75,49.5,49.5,30900,9.04413032365684,9.08980774953389,9.04413032365684,9.04413032365684,169120.738563346,0.0,1.0
1985-06-28,49.5,50.0,49.0,49.5,17500,9.04413032365684,9.13548517541095,8.95277547190273,9.04413032365684,95780.3535552931,0.0,1.0
1985-07-01,47.87,49.12,47.62,48.88,52300,8.74631350693844,8.97470063632371,8.70063608106138,8.93085030748174,286246.428053819,0.0,1.0
1985-07-02,47.5,48.13,47.5,47.5,35500,8.6787109166404,8.79381802985058,8.6787109166404,8.6787109166404,194297.288640738,0.0,1.0
1985-07-03,48.5,48.5,47.75,47.75,26700,8.86142062014862,8.86142062014862,8.72438834251745,8.72438834251745,146133.453710076,0.0,1.0
1985-07-05,49.25,49.37,48.88,48.88,30800,8.99845289777978,9.02037806220077,8.93085030748174,8.93085030748174,168573.422257316,0.0,1.0
1985-07-08,50.12,50.25,48.13,48.5,55300,9.15741033983193,9.181162601288,8.79381802985058,8.86142062014862,302665.917234726,0.0,1.0
1985-07-09,49.75,50.0,49.25,49.75,33200,9.08980774953389,9.13548517541095,8.99845289777978,9.08980774953389,181709.013602042,0.0,1.0
1985-07-10,49.5,50.0,49.5,49.75,26600,9.04413032365684,9.13548517541095,9.04413032365684,9.08980774953389,145586.137404046,0.0,1.0
1985-07-11,49.0,49.63,49.0,49.25,11800,8.95277547190273,9.06788258511291,8.95277547190273,8.99845289777978,64583.3241115691,0.0,1.0
1985-07-12,49.63,49.63,49.0,49.0,20700,9.06788258511291,9.06788258511291,8.95277547190273,8.95277547190273,113294.475348261,0.0,1.0
1985-07-15,49.25,49.63,48.5,48.5,36300,8.99845289777978,9.06788258511291,8.86142062014862,8.86142062014862,198675.81908898,0.0,1.0
1985-07-16,50.0,50.25,49.75,50.25,45000,9.13548517541095,9.181162601288,9.08980774953389,9.181162601288,246292.337713611,0.0,1.0
1985-07-17,50.62,51.0,50.0,50.5,32900,9.24876519158604,9.31819487891917,9.13548517541095,9.22684002716506,180067.064683951,0.0,1.0
1985-07-18,49.63,50.38,49.63,50.38,20200,9.06788258511291,9.20491486274407,9.06788258511291,9.20491486274407,110557.89381811,0.0,1.0
1985-07-19,49.63,50.0,49.63,49.63,7800,9.06788258511291,9.13548517541095,9.06788258511291,9.06788258511291,42690.6718703592,0.0,1.0
1985-07-22,50.5,50.5,49.37,49.63,52700,9.22684002716506,9.22684002716506,9.02037806220077,9.06788258511291,288435.69327794,0.0,1.0
1985-07-23,49.0,51.0,48.62,50.87,69000,8.95277547190273,9.31819487891917,8.8833457845696,9.2944426174631,377648.25116087,0.0,1.0
1985-07-24,46.63,48.75,46.0,48.5,262000,8.51975347458825,8.90709804602567,8.40464636137807,8.86142062014862,1433968.72179925,0.0,1.0
1985-07-25,47.25,47.25,45.5,45.62,157100,8.63303349076334,8.63303349076334,8.31329150962396,8.33521667404495,859833.916773518,0.0,1.0
1985-07-26,47.12,47.87,46.25,46.25,78700,8.60928122930727,8.74631350693844,8.45032378725513,8.45032378725513,430737.932845804,0.0,1.0
1985-07-29,47.0,48.13,47.0,47.75,82300,8.58735606488629,8.79381802985058,8.58735606488629,8.72438834251745,450441.319862893,0.0,1.0
1985-07-30,46.63,46.88,46.5,46.63,48100,8.51975347458825,8.5654309004653,8.49600121313218,8.51975347458825,263259.143200549,0.0,1.0
1985-07-31,45.75,46.88,45.75,46.88,86700,8.35896893550102,8.5654309004653,8.35896893550102,8.5654309004653,474523.237328224,0.0,1.0
1985-08-01,44.75,44.87,43.88,44.0,142100,8.1762592319928,8.19818439641378,8.01730178994065,8.03922695436163,777736.47086898,0.0,1.0
1985-08-02,45.0,45.5,44.5,44.75,95700,8.22193665786985,8.31329150962396,8.13058180611574,8.1762592319928,523781.704870946,0.0,1.0
1985-08-05,43.5,44.5,43.25,44.5,157400,7.94787210260752,8.13058180611574,7.90219467673047,8.13058180611574,861475.865691609,0.0,1.0
1985-08-06,43.63,44.0,43.25,43.37,95300,7.97162436406359,8.03922695436163,7.90219467673047,7.92411984115145,521592.439646825,0.0,1.0
1985-08-07,45.13,45.38,44.25,44.25,86500,8.24568891932592,8.29136634520298,8.08490438023869,8.08490438023869,473428.604716164,0.0,1.0
1985-08-08,45.25,45.5,44.87,45.25,67900,8.26761408374691,8.31329150962396,8.19818439641378,8.26761408374691,371627.771794537,0.0,1.0
1985-08-09,45.25,45.88,44.87,44.87,74200,8.26761408374691,8.38272119695709,8.19818439641378,8.19818439641378,406108.699074443,0.0,1.0
1985-08-12,45.75,45.75,44.75,45.75,190300,8.35896893550102,8.35896893550102,8.1762592319928,8.35896893550102,1041542.93037556,0.0,1.0
1985-08-13,44.75,45.5,44.5,45.5,88700,8.1762592319928,8.31329150962396,8.13058180611574,8.31329150962396,485469.563448829,0.0,1.0
1985-08-14,44.12,44.87,44.12,44.62,84000,8.06115211878262,8.19818439641378,8.06115211878262,8.15250697053673,459745.697065407,0.0,1.0
1985-08-15,44.25,44.87,44.0,44.5,70300,8.08490438023869,8.19818439641378,8.03922695436163,8.13058180611574,384763.363139263,0.0,1.0
1985-08-16,43.75,44.25,43.63,43.88,88800,7.99354952848458,8.08490438023869,7.97162436406359,8.01730178994065,486016.879754859,0.0,1.0
1985-08-19,42.25,44.12,42.13,44.0,144000,7.71948497322225,8.06115211878262,7.69755980880126,8.03922695436163,788135.480683555,0.0,1.0
1985-08-20,40.88,42.25,39.75,42.25,205300,7.46917267941599,7.71948497322225,7.2627107144517,7.71948497322225,1123640.3762801,0.0,1.0
1985-08-21,39.13,40.63,38.38,40.5,199200,7.14943069827661,7.42349525353894,7.01239842064544,7.39974299208287,1090254.08161225,0.0,1.0
1985-08-22,39.25,40.37,39.0,39.13,155700,7.17135586269759,7.3759907306268,7.12567843682054,7.14943069827661,852171.488489095,0.0,1.0
1985-08-23,39.75,40.0,39.5,39.5,75200,7.2627107144517,7.30838814032876,7.21703328857465,7.21703328857465,411581.862134746,0.0,1.0
1985-08-26,39.25,39.88,39.13,39.75,52500,7.17135586269759,7.28646297590777,7.14943069827661,7.2627107144517,287341.06066588,0.0,1.0
1985-08-27,36.75,39.0,36.75,39.0,147400,6.71458160392705,7.12567843682054,6.71458160392705,7.12567843682054,806744.235088583,0.0,1.0
1985-08-28,36.62,36.75,34.75,35.75,282600,6.69082934247098,6.71458160392705,6.34916219691061,6.53187190041883,1546715.88084148,0.0,1.0
1985-08-29,37.12,37.75,36.62,36.62,116700,6.78218419422509,6.89729130743526,6.69082934247098,6.69082934247098,638718.129137298,0.0,1.0
1985-08-30,36.13,37.12,35.75,37.12,83300,6.60130158775195,6.78218419422509,6.53187190041883,6.78218419422509,455914.482923196,0.0,1.0
1985-09-03,37.0,37.25,35.12,35.25,102000,6.7602590298041,6.80593645568116,6.41676478720865,6.44051704866472,558262.632150852,0.0,1.0
1985-09-04,39.13,39.38,37.5,37.5,133500,7.14943069827661,7.19510812415366,6.85161388155821,6.85161388155821,730667.268550379,0.0,1.0
1985-09-05,37.75,39.13,37.75,39.0,121500,6.89729130743526,7.14943069827661,6.89729130743526,7.12567843682054,664989.31182675,0.0,1.0
1985-09-06,37.25,37.5,36.62,37.5,60900,6.80593645568116,6.85161388155821,6.69082934247098,6.85161388155821,333315.63037242,0.0,1.0
1985-09-09,36.25,36.88,36.25,36.5,40600,6.62322675217294,6.73833386538311,6.62322675217294,6.66890417804999,222210.42024828,0.0,1.0
1985-09-10,37.0,37.25,36.38,36.38,33200,6.7602590298041,6.80593645568116,6.64697901362901,6.64697901362901,181709.013602042,0.0,1.0
1985-09-11,38.62,38.75,37.25,37.25,49200,7.05624874948741,7.08000101094348,6.80593645568116,6.80593645568116,269279.622566882,0.0,1.0
1985-09-12,38.0,38.38,37.75,38.38,28800,6.94296873331232,7.01239842064544,6.89729130743526,7.01239842064544,157627.096136711,0.0,1.0
1985-09-13,38.38,38.87,38.0,38.62,51100,7.01239842064544,7.10192617536447,6.94296873331232,7.05624874948741,279678.632381456,0.0,1.0
1985-09-16,38.5,38.75,38.38,38.62,29300,7.03432358506643,7.08000101094348,7.01239842064544,7.05624874948741,160363.677666862,0.0,1.0
1985-09-17,37.25,38.5,37.25,38.25,42200,6.80593645568116,7.03432358506643,6.80593645568116,6.98864615918937,230967.481144764,0.0,1.0
1985-09-18,36.88,37.12,36.62,37.0,27600,6.73833386538311,6.78218419422509,6.69082934247098,6.7602590298041,151059.300464348,0.0,1.0
1985-09-19,37.75,37.75,37.0,37.0,40300,6.89729130743526,6.89729130743526,6.7602590298041,6.7602590298041,220568.47133019,0.0,1.0
1985-09-20,36.88,37.5,36.88,37.5,24900,6.73833386538311,6.85161388155821,6.73833386538311,6.85161388155821,136281.760201532,0.0,1.0
1985-09-23,38.5,38.62,38.0,38.25,51600,7.03432358506643,7.05624874948741,6.94296873331232,6.98864615918937,282415.213911607,0.0,1.0
1985-09-24,38.0,38.25,37.88,38.25,25100,6.94296873331232,6.98864615918937,6.92104356889133,6.98864615918937,137376.392813592,0.0,1.0
1985-09-25,38.38,38.38,37.75,38.0,12500,7.01239842064544,7.01239842064544,6.89729130743526,6.94296873331232,68414.5382537809,0.0,1.0
1985-09-26,38.38,38.38,37.88,38.12,21700,7.01239842064544,7.01239842064544,6.92104356889133,6.96489389773331,118767.638408564,0.0,1.0
1985-09-30,38.25,38.87,38.0,38.5,22900,6.98864615918937,7.10192617536447,6.94296873331232,7.03432358506643,125335.434080927,0.0,1.0
1985-10-01,38.62,38.87,38.12,38.12,28300,7.05624874948741,7.10192617536447,6.96489389773331,6.96489389773331,154890.51460656,0.0,1.0
1985-10-02,38.75,39.5,38.62,38.87,33900,7.08000101094348,7.21703328857465,7.05624874948741,7.10192617536447,185540.227744254,0.0,1.0
1985-10-03,40.0,40.0,38.62,39.0,54400,7.30838814032876,7.30838814032876,7.05624874948741,7.12567843682054,297740.070480454,0.0,1.0
1985-10-04,39.62,40.12,39.38,40.0,23700,7.23895845299563,7.33031330474974,7.19510812415366,7.30838814032876,129713.964529169,0.0,1.0
1985-10-07,39.13,39.62,39.0,39.38,17900,7.14943069827661,7.23895845299563,7.12567843682054,7.19510812415366,97969.6187794141,0.0,1.0
1985-10-08,38.62,39.0,38.5,38.87,16200,7.05624874948741,7.12567843682054,7.03432358506643,7.10192617536447,88665.2415769,0.0,1.0
1985-10-09,38.75,39.0,38.62,38.75,27900,7.08000101094348,7.12567843682054,7.05624874948741,7.08000101094348,152701.249382439,0.0,1.0
1985-10-10,38.5,38.75,38.5,38.62,18100,7.03432358506643,7.08000101094348,7.03432358506643,7.05624874948741,99064.2513914746,0.0,1.0
1985-10-11,38.75,38.87,38.25,38.38,10300,7.08000101094348,7.10192617536447,6.98864615918937,7.01239842064544,56373.5795211154,0.0,1.0
1985-10-14,38.75,39.25,38.62,38.62,11200,7.08000101094348,7.17135586269759,7.05624874948741,7.05624874948741,61299.4262753877,0.0,1.0
1985-10-15,38.5,38.87,38.5,38.62,12800,7.03432358506643,7.10192617536447,7.03432358506643,7.05624874948741,70056.4871718716,0.0,1.0
1985-10-16,37.63,38.0,37.5,37.5,38900,6.87536614301428,6.94296873331232,6.85161388155821,6.85161388155821,212906.043045766,0.0,1.0
1985-10-17,37.5,37.88,37.25,37.63,34000,6.85161388155821,6.92104356889133,6.80593645568116,6.87536614301428,186087.544050284,0.0,1.0
1985-10-18,36.5,37.5,36.13,37.25,41200,6.66890417804999,6.85161388155821,6.60130158775195,6.80593645568116,225494.318084462,0.0,1.0
1985-10-21,36.0,36.62,35.75,36.5,105000,6.57754932629588,6.69082934247098,6.53187190041883,6.66890417804999,574682.121331759,0.0,1.0
1985-10-22,36.25,36.38,35.62,35.62,27300,6.62322675217294,6.64697901362901,6.50811963896276,6.50811963896276,149417.351546257,0.0,1.0
1985-10-23,36.88,37.12,36.5,36.5,21600,6.73833386538311,6.78218419422509,6.66890417804999,6.66890417804999,118220.322102533,0.0,1.0
1985-10-24,36.62,37.12,36.5,37.12,14300,6.69082934247098,6.78218419422509,6.66890417804999,6.78218419422509,78266.2317623252,0.0,1.0
1985-10-25,36.75,37.0,36.38,36.5,14700,6.71458160392705,6.7602590298041,6.64697901362901,6.66890417804999,80455.4969864462,0.0,1.0
1985-10-28,36.75,36.88,36.62,36.75,20200,6.71458160392705,6.73833386538311,6.69082934247098,6.71458160392705,110557.89381811,0.0,1.0
1985-10-29,36.62,36.88,36.62,36.75,10200,6.69082934247098,6.73833386538311,6.69082934247098,6.71458160392705,55826.2632150851,0.0,1.0
1985-10-30,35.75,36.88,35.62,36.75,34300,6.53187190041883,6.73833386538311,6.50811963896276,6.71458160392705,187729.492968375,0.0,1.0
1985-10-31,35.5,35.87,35.12,35.87,31500,6.48619447454177,6.55379706483981,6.41676478720865,6.55379706483981,172404.636399528,0.0,1.0
1985-11-01,34.75,35.25,34.5,35.25,56700,6.34916219691061,6.44051704866472,6.30348477103355,6.44051704866472,310328.34551915,0.0,1.0
1985-11-04,33.13,34.75,32.75,34.5,93800,6.05317247722729,6.34916219691061,5.98374278989417,6.30348477103355,513382.695056372,0.0,1.0
1985-11-05,33.75,34.0,33.0,33.0,51400,6.16645249340239,6.21212991927944,6.02942021577122,6.02942021577122,281320.581299547,0.0,1.0
1985-11-06,35.38,35.38,34.12,34.63,68900,6.46426931012079,6.46426931012079,6.23405508370043,6.32723703248962,377100.93485484,0.0,1.0
1985-11-07,34.63,35.75,34.5,35.25,50500,6.32723703248962,6.53187190041883,6.30348477103355,6.44051704866472,276394.734545275,0.0,1.0
1985-11-08,35.87,35.87,34.63,34.88,42800,6.55379706483981,6.55379706483981,6.32723703248962,6.37291445836668,234251.378980946,0.0,1.0
1985-11-11,35.87,35.87,35.38,35.75,30800,6.55379706483981,6.55379706483981,6.46426931012079,6.53187190041883,168573.422257316,0.0,1.0
1985-11-12,36.0,36.13,35.62,36.13,57900,6.57754932629588,6.60130158775195,6.50811963896276,6.60130158775195,316896.141191513,0.0,1.0
1985-11-13,34.88,36.25,34.88,34.88,76900,6.37291445836668,6.62322675217294,6.37291445836668,6.37291445836668,420886.23933726,0.0,1.0
1985-11-14,35.25,35.25,34.37,34.75,68100,6.44051704866472,6.44051704866472,6.27973250957748,6.34916219691061,372722.404406598,0.0,1.0
1985-11-15,35.5,36.0,35.0,35.38,71200,6.48619447454177,6.57754932629588,6.39483962278766,6.46426931012079,389689.209893536,0.0,1.0
1985-11-18,35.75,36.0,35.5,35.5,73300,6.53187190041883,6.57754932629588,6.48619447454177,6.48619447454177,401182.852320171,0.0,1.0
1985-11-19,36.13,36.13,35.75,35.87,52500,6.60130158775195,6.60130158775195,6.53187190041883,6.55379706483981,287341.06066588,0.0,1.0
1985-11-20,37.25,37.5,36.5,36.5,121900,6.80593645568116,6.85161388155821,6.66890417804999,6.66890417804999,667178.57705087,0.0,1.0
1985-11-21,37.37,37.5,36.88,37.37,36600,6.82786162010214,6.85161388155821,6.73833386538311,6.82786162010214,200317.76800707,0.0,1.0
1985-11-22,37.75,38.0,37.12,37.37,115600,6.89729130743526,6.94296873331232,6.78218419422509,6.82786162010214,632697.649770966,0.0,1.0
1985-11-25,38.5,39.0,38.0,38.0,122600,7.03432358506643,7.12567843682054,6.94296873331232,6.94296873331232,671009.791193082,0.0,1.0
1985-11-26,37.63,38.12,37.63,38.0,54300,6.87536614301428,6.96489389773331,6.87536614301428,6.94296873331232,297192.754174424,0.0,1.0
1985-11-27,36.75,37.5,36.62,37.5,40600,6.71458160392705,6.85161388155821,6.69082934247098,6.85161388155821,222210.42024828,0.0,1.0
1985-11-29,35.5,36.25,35.5,35.75,35700,6.48619447454177,6.62322675217294,6.48619447454177,6.53187190041883,195391.921252798,0.0,1.0
1985-12-02,35.25,35.5,34.63,35.5,43600,6.44051704866472,6.48619447454177,6.32723703248962,6.48619447454177,238629.909429187,0.0,1.0
1985-12-03,36.38,36.75,35.38,35.62,43900,6.64697901362901,6.71458160392705,6.46426931012079,6.50811963896276,240271.858347278,0.0,1.0
1985-12-04,36.0,36.75,35.75,36.62,20200,6.57754932629588,6.71458160392705,6.53187190041883,6.69082934247098,110557.89381811,0.0,1.0
1985-12-05,35.5,36.13,35.5,36.13,24700,6.48619447454177,6.60130158775195,6.48619447454177,6.60130158775195,135187.127589471,0.0,1.0
1985-12-06,35.62,35.87,35.5,35.75,10000,6.50811963896276,6.55379706483981,6.48619447454177,6.53187190041883,54731.6306030247,0.0,1.0
1985-12-09,34.37,35.5,34.25,35.5,66300,6.27973250957748,6.48619447454177,6.2578073451565,6.48619447454177,362870.710898054,0.0,1.0
1985-12-10,34.63,34.63,33.75,34.0,37700,6.32723703248962,6.32723703248962,6.16645249340239,6.21212991927944,206338.247373403,0.0,1.0
1985-12-11,34.63,34.63,34.12,34.25,33200,6.32723703248962,6.32723703248962,6.23405508370043,6.2578073451565,181709.013602042,0.0,1.0
1985-12-12,34.5,35.25,34.5,34.5,28400,6.30348477103355,6.44051704866472,6.30348477103355,6.30348477103355,155437.83091259,0.0,1.0
1985-12-13,34.75,34.88,34.25,34.37,28900,6.34916219691061,6.37291445836668,6.2578073451565,6.27973250957748,158174.412442741,0.0,1.0
1985-12-16,34.25,34.5,33.75,34.5,100000,6.2578073451565,6.30348477103355,6.16645249340239,6.30348477103355,547316.306030247,0.0,1.0
1985-12-17,33.62,34.25,33.62,34.25,70400,6.14270023194632,6.2578073451565,6.14270023194632,6.2578073451565,385310.679445294,0.0,1.0
1985-12-18,33.75,33.88,33.25,33.38,48800,6.16645249340239,6.19020475485846,6.07509764164828,6.09884990310435,267090.35734276,0.0,1.0
1985-12-19,34.12,34.5,33.62,33.88,90400,6.23405508370043,6.30348477103355,6.14270023194632,6.19020475485846,494773.940651343,0.0,1.0
1985-12-20,34.0,34.37,33.88,34.12,45900,6.21212991927944,6.27973250957748,6.19020475485846,6.23405508370043,251218.184467883,0.0,1.0
1985-12-23,33.38,34.25,33.25,33.75,168000,6.09884990310435,6.2578073451565,6.07509764164828,6.16645249340239,919491.394130814,0.0,1.0
1985-12-24,33.38,33.5,33.38,33.38,27300,6.09884990310435,6.12077506752533,6.09884990310435,6.09884990310435,149417.351546257,0.0,1.0
1985-12-26,33.5,33.5,33.25,33.38,15700,6.12077506752533,6.12077506752533,6.07509764164828,6.09884990310435,85928.6600467488,0.0,1.0
1985-12-27,34.12,34.25,33.5,33.5,37900,6.23405508370043,6.2578073451565,6.12077506752533,6.12077506752533,207432.879985463,0.0,1.0
1985-12-30,35.25,35.25,34.0,34.0,100200,6.44051704866472,6.44051704866472,6.21212991927944,6.21212991927944,548410.938642307,0.0,1.0
1985-12-31,34.88,35.75,34.75,35.25,141400,6.37291445836668,6.53187190041883,6.34916219691061,6.44051704866472,773905.256726769,0.0,1.0
1986-01-02,34.63,35.0,34.5,35.0,41100,6.32723703248962,6.39483962278766,6.30348477103355,6.39483962278766,224947.001778431,0.0,1.0
1986-01-03,35.0,35.0,34.63,34.63,31000,6.39483962278766,6.39483962278766,6.32723703248962,6.32723703248962,169668.054869377,0.0,1.0
1986-01-06,35.25,35.38,34.88,35.12,49200,6.44051704866472,6.46426931012079,6.37291445836668,6.41676478720865,269279.622566881,0.0,1.0
1986-01-07,37.12,37.12,35.5,35.62,100800,6.78218419422509,6.78218419422509,6.48619447454177,6.50811963896276,551694.836478488,0.0,1.0
1986-01-08,38.0,38.25,37.0,37.63,151800,6.94296873331232,6.98864615918937,6.7602590298041,6.87536614301428,830826.152553915,0.0,1.0
1986-01-09,38.75,39.75,37.75,38.0,166200,7.08000101094348,7.2627107144517,6.89729130743526,6.94296873331232,909639.700622271,0.0,1.0
1986-01-10,38.12,39.0,37.5,38.87,107100,6.96489389773331,7.12567843682054,6.85161388155821,7.10192617536447,586175.763758394,0.0,1.0
1986-01-13,38.0,38.5,37.37,37.88,76200,6.94296873331232,7.03432358506643,6.82786162010214,6.92104356889133,417055.025195048,0.0,1.0
1986-01-14,38.12,38.12,37.5,37.88,63900,6.96489389773331,6.96489389773331,6.85161388155821,6.92104356889133,349735.119553327,0.0,1.0
1986-01-15,39.38,39.62,39.0,39.0,124900,7.19510812415366,7.23895845299563,7.12567843682054,7.12567843682054,683598.066231778,0.0,1.0
1986-01-16,40.37,40.75,39.88,40.5,248000,7.3759907306268,7.44542041795992,7.28646297590777,7.39974299208287,1357344.43895501,0.0,1.0
1986-01-17,39.62,40.37,39.38,40.37,147100,7.23895845299563,7.3759907306268,7.19510812415366,7.3759907306268,805102.286170493,0.0,1.0
1986-01-20,39.13,39.13,38.38,38.75,56500,7.14943069827661,7.14943069827661,7.01239842064544,7.08000101094348,309233.712907089,0.0,1.0
1986-01-21,39.75,39.75,39.13,39.5,50600,7.2627107144517,7.2627107144517,7.14943069827661,7.21703328857465,276942.050851305,0.0,1.0
1986-01-22,38.87,39.88,38.87,39.75,104200,7.10192617536447,7.28646297590777,7.10192617536447,7.2627107144517,570303.590883517,0.0,1.0
1986-01-23,38.87,39.0,38.5,38.75,55300,7.10192617536447,7.12567843682054,7.03432358506643,7.08000101094348,302665.917234726,0.0,1.0
1986-01-24,39.75,39.88,39.0,39.0,119400,7.2627107144517,7.28646297590777,7.12567843682054,7.12567843682054,653495.669400115,0.0,1.0
1986-01-27,39.75,40.25,39.5,40.0,56700,7.2627107144517,7.35406556620581,7.21703328857465,7.30838814032876,310328.34551915,0.0,1.0
1986-01-28,39.62,39.75,39.25,39.75,30200,7.23895845299563,7.2627107144517,7.17135586269759,7.2627107144517,165289.524421135,0.0,1.0
1986-01-29,40.12,40.5,39.38,39.75,95200,7.33031330474974,7.39974299208287,7.19510812415366,7.2627107144517,521045.123340795,0.0,1.0
1986-01-30,40.25,40.88,40.0,40.37,89000,7.35406556620581,7.46917267941599,7.30838814032876,7.3759907306268,487111.51236692,0.0,1.0
1986-01-31,40.5,40.63,39.75,40.25,116500,7.39974299208287,7.42349525353894,7.2627107144517,7.35406556620581,637623.496525237,0.0,1.0
1986-02-03,38.87,40.37,38.75,40.37,62600,7.10192617536447,7.3759907306268,7.08000101094348,7.3759907306268,342620.007574934,0.0,1.0
1986-02-04,36.88,37.63,36.75,37.5,148900,6.73833386538311,6.87536614301428,6.71458160392705,6.85161388155821,814953.979679038,0.0,1.0
1986-02-05,37.37,37.63,37.0,37.12,49200,6.82786162010214,6.87536614301428,6.7602590298041,6.78218419422509,269279.622566881,0.0,1.0
1986-02-06,37.63,37.75,37.25,37.37,27300,6.87536614301428,6.89729130743526,6.80593645568116,6.82786162010214,149417.351546257,0.0,1.0
1986-02-07,37.75,37.88,37.25,37.63,24100,6.89729130743526,6.92104356889133,6.80593645568116,6.87536614301428,131903.22975329,0.0,1.0
1986-02-10,37.63,38.0,37.5,38.0,28900,6.87536614301428,6.94296873331232,6.85161388155821,6.94296873331232,158174.412442741,0.0,1.0
1986-02-11,38.0,38.12,37.37,37.63,66300,6.94296873331232,6.96489389773331,6.82786162010214,6.87536614301428,362870.710898054,0.0,1.0
1986-02-12,38.25,38.5,37.88,38.25,20100,6.98864615918937,7.03432358506643,6.92104356889133,6.98864615918937,110010.57751208,0.0,1.0
1986-02-13,37.25,37.63,37.0,37.25,39900,6.80593645568116,6.87536614301428,6.7602590298041,6.80593645568116,218379.206106068,0.0,1.0
1986-02-14,37.75,37.75,37.0,37.37,31000,6.89729130743526,6.89729130743526,6.7602590298041,6.82786162010214,169668.054869377,0.0,1.0
1986-02-18,37.75,38.12,37.5,37.75,23200,6.89729130743526,6.96489389773331,6.85161388155821,6.89729130743526,126977.382999017,0.0,1.0
1986-02-19,38.0,38.5,38.0,38.12,36100,6.94296873331232,7.03432358506643,6.94296873331232,6.96489389773331,197581.186476919,0.0,1.0
1986-02-20,38.12,38.12,37.5,38.12,35300,6.96489389773331,6.96489389773331,6.85161388155821,6.96489389773331,193202.656028677,0.0,1.0
1986-02-21,37.63,38.12,37.63,38.12,94100,6.87536614301428,6.96489389773331,6.87536614301428,6.96489389773331,515024.643974462,0.0,1.0
1986-02-24,38.5,38.5,37.5,37.88,64600,7.03432358506643,7.03432358506643,6.85161388155821,6.92104356889133,353566.333695539,0.0,1.0
1986-02-25,38.12,39.25,37.75,39.25,110600,6.96489389773331,7.17135586269759,6.89729130743526,7.17135586269759,605331.834469453,0.0,1.0
1986-02-26,36.38,37.88,36.38,37.25,45100,6.64697901362901,6.92104356889133,6.64697901362901,6.80593645568116,246839.654019641,0.0,1.0
1986-02-27,36.13,36.88,36.0,36.62,45700,6.60130158775195,6.73833386538311,6.57754932629588,6.69082934247098,250123.551855823,0.0,1.0
1986-02-28,35.75,36.25,35.5,36.0,29200,6.53187190041883,6.62322675217294,6.48619447454177,6.57754932629588,159816.361360832,0.0,1.0
1986-03-03,37.5,37.5,36.13,36.38,56300,6.85161388155821,6.85161388155821,6.60130158775195,6.64697901362901,308139.080295029,0.0,1.0
1986-03-04,37.63,37.75,37.0,37.12,60800,6.87536614301428,6.89729130743526,6.7602590298041,6.78218419422509,332768.31406639,0.0,1.0
1986-03-05,37.25,37.63,36.75,37.25,49000,6.80593645568116,6.87536614301428,6.71458160392705,6.80593645568116,268184.989954821,0.0,1.0
1986-03-06,36.88,37.12,36.25,36.88,49800,6.73833386538311,6.78218419422509,6.62322675217294,6.73833386538311,272563.520403063,0.0,1.0
1986-03-07,36.38,37.0,36.0,37.0,47600,6.64697901362901,6.7602590298041,6.57754932629588,6.7602590298041,260522.561670397,0.0,1.0
1986-03-10,36.13,36.62,35.87,36.25,75700,6.60130158775195,6.69082934247098,6.55379706483981,6.62322675217294,414318.443664897,0.0,1.0
1986-03-11,37.0,37.12,36.25,36.38,36100,6.7602590298041,6.78218419422509,6.62322675217294,6.64697901362901,197581.186476919,0.0,1.0
1986-03-12,38.38,38.5,36.75,37.0,126000,7.01239842064544,7.03432358506643,6.71458160392705,6.7602590298041,689618.545598111,0.0,1.0
1986-03-13,37.5,38.5,37.5,38.5,45600,6.85161388155821,7.03432358506643,6.85161388155821,7.03432358506643,249576.235549793,0.0,1.0
1986-03-14,39.5,39.62,37.5,37.75,98200,7.21703328857465,7.23895845299563,6.85161388155821,6.89729130743526,537464.612521702,0.0,1.0
1986-03-17,39.62,40.25,39.13,39.38,78700,7.23895845299563,7.35406556620581,7.14943069827661,7.19510812415366,430737.932845804,0.0,1.0
1986-03-18,39.25,40.0,38.87,39.62,56600,7.17135586269759,7.30838814032876,7.10192617536447,7.23895845299563,309781.02921312,0.0,1.0
1986-03-19,38.25,39.25,38.25,39.0,26400,6.98864615918937,7.17135586269759,6.98864615918937,7.12567843682054,144491.504791985,0.0,1.0
1986-03-20,38.62,38.87,37.75,38.5,29000,7.05624874948741,7.10192617536447,6.89729130743526,7.03432358506643,158721.728748772,0.0,1.0
1986-03-21,39.25,39.62,38.75,38.75,92800,7.17135586269759,7.23895845299563,7.08000101094348,7.08000101094348,507909.531996069,0.0,1.0
1986-03-24,38.75,39.13,38.25,39.0,242400,7.08000101094348,7.14943069827661,6.98864615918937,7.12567843682054,1326694.72581732,0.0,1.0
1986-03-25,38.12,39.13,37.75,39.0,89000,6.96489389773331,7.14943069827661,6.89729130743526,7.12567843682054,487111.512366919,0.0,1.0
1986-03-26,37.25,38.12,37.12,38.12,44500,6.80593645568116,6.96489389773331,6.78218419422509,6.96489389773331,243555.75618346,0.0,1.0
1986-03-27,37.12,37.37,37.0,37.25,242800,6.78218419422509,6.82786162010214,6.7602590298041,6.80593645568116,1328883.99104144,0.0,1.0
1986-03-31,35.5,37.0,35.5,37.0,88000,6.48619447454177,6.7602590298041,6.48619447454177,6.7602590298041,481638.349306617,0.0,1.0
1986-04-01,35.87,35.87,35.25,35.62,88300,6.55379706483981,6.55379706483981,6.44051704866472,6.50811963896276,483280.298224708,0.0,1.0
1986-04-02,36.5,36.5,36.0,36.0,58200,6.66890417804999,6.66890417804999,6.57754932629588,6.57754932629588,318538.090109604,0.0,1.0
1986-04-03,37.25,37.37,36.25,36.5,81100,6.80593645568116,6.82786162010214,6.62322675217294,6.66890417804999,443873.52419053,0.0,1.0
1986-04-04,36.88,37.63,36.5,37.5,47700,6.73833386538311,6.87536614301428,6.66890417804999,6.85161388155821,261069.877976428,0.0,1.0
1986-04-07,37.25,37.63,37.0,37.25,30900,6.80593645568116,6.87536614301428,6.7602590298041,6.80593645568116,169120.738563346,0.0,1.0
1986-04-08,36.75,37.25,36.13,37.25,30400,6.71458160392705,6.80593645568116,6.60130158775195,6.80593645568116,166384.157033195,0.0,1.0
1986-04-09,36.38,36.62,36.13,36.62,25000,6.64697901362901,6.69082934247098,6.60130158775195,6.69082934247098,136829.076507562,0.0,1.0
1986-04-10,36.38,36.5,36.13,36.38,79300,6.64697901362901,6.66890417804999,6.60130158775195,6.64697901362901,434021.830681985,0.0,1.0
1986-04-11,37.63,37.63,36.62,36.62,41100,6.87536614301428,6.87536614301428,6.69082934247098,6.69082934247098,224947.001778431,0.0,1.0
1986-04-14,37.37,37.5,37.12,37.5,21200,6.82786162010214,6.85161388155821,6.78218419422509,6.85161388155821,116031.056878412,0.0,1.0
1986-04-15,37.5,37.88,37.37,37.5,29400,6.85161388155821,6.92104356889133,6.82786162010214,6.85161388155821,160910.993972893,0.0,1.0
1986-04-16,36.88,37.5,36.75,37.5,19100,6.73833386538311,6.85161388155821,6.71458160392705,6.85161388155821,104537.414451777,0.0,1.0
1986-04-17,36.75,37.63,36.62,37.25,34800,6.71458160392705,6.87536614301428,6.69082934247098,6.80593645568116,190466.074498526,0.0,1.0
1986-04-18,37.25,37.75,36.75,36.75,49100,6.80593645568116,6.89729130743526,6.71458160392705,6.71458160392705,268732.306260851,0.0,1.0
1986-04-21,37.12,37.37,36.75,37.37,17100,6.78218419422509,6.82786162010214,6.71458160392705,6.82786162010214,93591.0883311721,0.0,1.0
1986-04-22,37.5,37.75,37.37,37.5,49600,6.85161388155821,6.89729130743526,6.82786162010214,6.85161388155821,271468.887791002,0.0,1.0
1986-04-23,37.5,38.0,37.37,37.75,40400,6.85161388155821,6.94296873331232,6.82786162010214,6.89729130743526,221115.78763622,0.0,1.0
1986-04-24,37.37,37.37,37.0,37.25,19400,6.82786162010214,6.82786162010214,6.7602590298041,6.80593645568116,106179.363369868,0.0,1.0
1986-04-25,37.5,37.75,37.37,37.63,23700,6.85161388155821,6.89729130743526,6.82786162010214,6.87536614301428,129713.964529168,0.0,1.0
1986-04-28,36.88,37.63,36.75,37.5,19000,6.73833386538311,6.87536614301428,6.71458160392705,6.85161388155821,103990.098145747,0.0,1.0
1986-04-29,37.0,37.12,36.5,36.88,40200,6.7602590298041,6.78218419422509,6.66890417804999,6.73833386538311,220021.155024159,0.0,1.0
1986-04-30,36.62,37.12,36.62,37.0,21300,6.69082934247098,6.78218419422509,6.69082934247098,6.7602590298041,116578.373184443,0.0,1.0
1986-05-01,36.0,36.75,35.87,36.62,25000,6.57754932629588,6.71458160392705,6.55379706483981,6.69082934247098,136829.076507562,0.0,1.0
1986-05-02,36.13,36.25,36.0,36.0,24100,6.60130158775195,6.62322675217294,6.57754932629588,6.57754932629588,131903.229753289,0.0,1.0
1986-05-05,36.88,37.0,36.13,36.38,25100,6.73833386538311,6.7602590298041,6.60130158775195,6.64697901362901,137376.392813592,0.0,1.0
1986-05-06,36.75,36.88,36.38,36.88,18900,6.71458160392705,6.73833386538311,6.64697901362901,6.73833386538311,103442.781839717,0.0,1.0
1986-05-07,36.5,36.88,36.25,36.38,20900,6.66890417804999,6.73833386538311,6.62322675217294,6.64697901362901,114389.107960322,0.0,1.0
1986-05-08,36.62,36.75,36.38,36.62,23900,6.69082934247098,6.71458160392705,6.64697901362901,6.69082934247098,130808.597141229,0.0,1.0
1986-05-09,36.88,37.12,36.62,36.75,25600,6.73833386538311,6.78218419422509,6.69082934247098,6.71458160392705,140112.974343743,0.0,1.0
1986-05-12,37.12,37.37,37.12,37.12,22400,6.78218419422509,6.82786162010214,6.78218419422509,6.78218419422509,122598.852550775,0.0,1.0
1986-05-13,36.88,37.12,36.75,37.0,12800,6.73833386538311,6.78218419422509,6.71458160392705,6.7602590298041,70056.4871718716,0.0,1.0
1986-05-14,36.88,37.12,36.62,36.62,21100,6.73833386538311,6.78218419422509,6.69082934247098,6.69082934247098,115483.740572382,0.0,1.0
1986-05-15,36.0,36.38,35.75,36.0,45300,6.57754932629588,6.64697901362901,6.53187190041883,6.57754932629588,247934.286631702,0.0,1.0
1986-05-16,35.75,35.87,35.5,35.87,52600,6.53187190041883,6.55379706483981,6.48619447454177,6.55379706483981,287888.37697191,0.0,1.0
1986-05-19,34.63,35.38,34.37,35.38,108400,6.32723703248962,6.46426931012079,6.27973250957748,6.46426931012079,593290.875736788,0.0,1.0
1986-05-20,34.12,34.63,33.75,34.5,75800,6.23405508370043,6.32723703248962,6.16645249340239,6.30348477103355,414865.759970927,0.0,1.0
1986-05-21,34.25,34.5,33.88,34.37,39500,6.2578073451565,6.30348477103355,6.19020475485846,6.27973250957748,216189.940881947,0.0,1.0
1986-05-22,34.63,34.75,34.25,34.37,56400,6.32723703248962,6.34916219691061,6.2578073451565,6.27973250957748,308686.396601059,0.0,1.0
1986-05-23,34.5,34.63,34.37,34.63,35500,6.30348477103355,6.32723703248962,6.27973250957748,6.32723703248962,194297.288640738,0.0,1.0
1986-05-27,34.37,34.63,34.12,34.63,57200,6.27973250957748,6.32723703248962,6.23405508370043,6.32723703248962,313064.927049301,0.0,1.0
1986-05-28,34.25,34.75,34.25,34.63,42100,6.2578073451565,6.34916219691061,6.2578073451565,6.32723703248962,230420.164838734,0.0,1.0
1986-05-29,34.75,34.75,34.25,34.5,54200,6.34916219691061,6.34916219691061,6.2578073451565,6.30348477103355,296645.437868394,0.0,1.0
1986-05-30,35.38,35.38,34.5,34.63,60300,6.46426931012079,6.46426931012079,6.30348477103355,6.32723703248962,330031.732536239,0.0,1.0
1986-06-02,35.0,35.38,35.0,35.38,47800,6.39483962278766,6.46426931012079,6.39483962278766,6.46426931012079,261617.194282458,0.0,1.0
1986-06-03,35.38,35.38,35.12,35.38,45500,6.46426931012079,6.46426931012079,6.41676478720865,6.46426931012079,249028.919243762,0.0,1.0
1986-06-04,35.12,35.25,35.0,35.12,35900,6.41676478720865,6.44051704866472,6.39483962278766,6.41676478720865,196486.553864859,0.0,1.0
1986-06-05,35.0,35.38,35.0,35.12,17900,6.39483962278766,6.46426931012079,6.39483962278766,6.41676478720865,97969.6187794142,0.0,1.0
1986-06-06,34.75,35.0,34.75,35.0,14000,6.34916219691061,6.39483962278766,6.34916219691061,6.39483962278766,76624.2828442345,0.0,1.0
1986-06-09,35.62,35.87,34.12,34.25,63700,6.50811963896276,6.55379706483981,6.23405508370043,6.2578073451565,348640.486941267,0.0,1.0
1986-06-10,35.75,36.0,35.38,35.62,43900,6.53187190041883,6.57754932629588,6.46426931012079,6.50811963896276,240271.858347278,0.0,1.0
1986-06-11,35.75,35.75,35.5,35.5,39400,6.53187190041883,6.53187190041883,6.48619447454177,6.48619447454177,215642.624575917,0.0,1.0
1986-06-12,34.75,35.62,34.63,35.62,25200,6.34916219691061,6.50811963896276,6.32723703248962,6.50811963896276,137923.709119622,0.0,1.0
1986-06-13,34.25,34.75,34.0,34.75,44100,6.2578073451565,6.34916219691061,6.21212991927944,6.34916219691061,241366.490959339,0.0,1.0
1986-06-16,33.88,34.12,33.62,34.12,32600,6.19020475485846,6.23405508370043,6.14270023194632,6.23405508370043,178425.11576586,0.0,1.0
1986-06-17,33.25,34.12,33.25,34.0,46900,6.07509764164828,6.23405508370043,6.07509764164828,6.21212991927944,256691.347528186,0.0,1.0
1986-06-18,34.0,34.0,33.62,33.88,67200,6.21212991927944,6.21212991927944,6.14270023194632,6.19020475485846,367796.557652326,0.0,1.0
1986-06-19,34.0,34.0,33.38,33.75,29800,6.21212991927944,6.21212991927944,6.09884990310435,6.16645249340239,163100.259197014,0.0,1.0
1986-06-20,33.5,34.0,32.87,34.0,64100,6.12077506752533,6.21212991927944,6.00566795431516,6.21212991927944,350829.752165388,0.0,1.0
1986-06-23,32.5,33.5,32.38,33.38,50000,5.93806536401712,6.12077506752533,5.91614019959613,6.09884990310435,273658.153015123,0.0,1.0
1986-06-24,31.37,32.25,30.75,32.25,86800,5.73160339905283,5.89238793814006,5.61832338287773,5.89238793814006,475070.553634254,0.0,1.0
1986-06-25,31.75,32.0,31.25,31.5,45400,5.80103308638595,5.84671051226301,5.70967823463184,5.7553556605089,248481.602937732,0.0,1.0
1986-06-26,31.63,32.0,31.63,32.0,41900,5.77910792196496,5.84671051226301,5.77910792196496,5.84671051226301,229325.532226674,0.0,1.0
1986-06-27,31.88,32.0,31.63,31.63,33800,5.82478534784202,5.84671051226301,5.77910792196496,5.77910792196496,184992.911438223,0.0,1.0
1986-06-30,31.75,32.12,31.63,31.75,34800,5.80103308638595,5.86863567668399,5.77910792196496,5.80103308638595,190466.074498526,0.0,1.0
1986-07-01,31.0,31.63,31.0,31.63,30300,5.66400080875479,5.77910792196496,5.66400080875479,5.77910792196496,165836.840727165,0.0,1.0
1986-07-02,30.62,31.12,30.5,31.0,42400,5.59457112142166,5.68592597317577,5.57264595700068,5.66400080875479,232062.113756825,0.0,1.0
1986-07-03,29.87,30.62,29.75,30.62,91400,5.4575388437905,5.59457112142166,5.43561367936951,5.59457112142166,500247.103711645,0.0,1.0
1986-07-07,29.25,30.0,28.75,30.0,84800,5.3442588276154,5.48129110524657,5.25290397586129,5.48129110524657,464124.22751365,0.0,1.0
1986-07-08,31.0,31.0,29.12,29.25,74300,5.66400080875479,5.66400080875479,5.32050656615934,5.3442588276154,406656.015380473,0.0,1.0
1986-07-09,30.62,31.12,30.38,31.0,49500,5.59457112142166,5.68592597317577,5.55072079257969,5.66400080875479,270921.571484972,0.0,1.0
1986-07-10,30.38,30.62,30.0,30.38,65400,5.55072079257969,5.59457112142166,5.48129110524657,5.55072079257969,357944.864143781,0.0,1.0
1986-07-11,30.62,30.75,30.25,30.38,19800,5.59457112142166,5.61832338287773,5.52696853112362,5.55072079257969,108368.628593989,0.0,1.0
1986-07-14,29.75,30.38,29.75,30.38,22000,5.43561367936951,5.55072079257969,5.43561367936951,5.55072079257969,120409.587326654,0.0,1.0
1986-07-15,30.0,30.0,29.62,29.75,37100,5.48129110524657,5.48129110524657,5.41186141791345,5.43561367936951,203054.349537221,0.0,1.0
1986-07-16,30.5,30.62,29.75,29.75,21400,5.57264595700068,5.59457112142166,5.43561367936951,5.43561367936951,117125.689490473,0.0,1.0
1986-07-17,30.5,30.75,30.38,30.5,20800,5.57264595700068,5.61832338287773,5.55072079257969,5.57264595700068,113841.791654291,0.0,1.0
1986-07-18,31.25,31.37,30.13,30.5,66100,5.70967823463184,5.73160339905283,5.50504336670264,5.57264595700068,361776.078285993,0.0,1.0
1986-07-21,31.63,31.75,31.12,31.5,34900,5.77910792196496,5.80103308638595,5.68592597317577,5.7553556605089,191013.390804556,0.0,1.0
1986-07-22,31.63,31.88,31.37,31.63,15200,5.77910792196496,5.82478534784202,5.73160339905283,5.77910792196496,83192.0785165976,0.0,1.0
1986-07-23,30.75,31.25,30.75,31.25,33700,5.61832338287773,5.70967823463184,5.61832338287773,5.70967823463184,184445.595132193,0.0,1.0
1986-07-24,30.75,30.88,30.5,30.62,16600,5.61832338287773,5.6420756443338,5.57264595700068,5.59457112142166,90854.506801021,0.0,1.0
1986-07-25,30.75,30.75,30.38,30.62,43400,5.61832338287773,5.61832338287773,5.55072079257969,5.59457112142166,237535.276817127,0.0,1.0
1986-07-28,31.12,31.25,30.88,31.12,93900,5.68592597317577,5.70967823463184,5.6420756443338,5.68592597317577,513930.011362402,0.0,1.0
1986-07-29,30.62,31.0,30.62,30.75,64100,5.59457112142166,5.66400080875479,5.59457112142166,5.61832338287773,350829.752165388,0.0,1.0
1986-07-30,30.62,30.62,30.5,30.5,16800,5.59457112142166,5.59457112142166,5.57264595700068,5.57264595700068,91949.1394130815,0.0,1.0
1986-07-31,31.75,31.88,30.75,31.12,95100,5.80103308638595,5.82478534784202,5.61832338287773,5.68592597317577,520497.807034765,0.0,1.0
1986-08-01,31.5,32.25,31.0,31.5,85100,5.7553556605089,5.89238793814006,5.66400080875479,5.7553556605089,465766.17643174,0.0,1.0
1986-08-04,31.5,31.5,31.12,31.25,35800,5.7553556605089,5.7553556605089,5.68592597317577,5.70967823463184,195939.237558828,0.0,1.0
1986-08-05,31.12,31.5,31.0,31.5,38400,5.68592597317577,5.7553556605089,5.66400080875479,5.7553556605089,210169.461515615,0.0,1.0
1986-08-06,31.37,31.88,31.25,31.37,26600,5.73160339905283,5.82478534784202,5.70967823463184,5.73160339905283,145586.137404046,0.0,1.0
1986-08-07,31.5,31.75,31.12,31.12,44900,5.7553556605089,5.80103308638595,5.68592597317577,5.68592597317577,245745.021407581,0.0,1.0
1986-08-08,34.25,34.25,32.0,32.0,126000,6.2578073451565,6.2578073451565,5.84671051226301,5.84671051226301,689618.545598111,0.0,1.0
1986-08-11,35.5,35.75,35.25,35.5,229700,6.48619447454177,6.53187190041883,6.44051704866472,6.48619447454177,1257185.55495148,0.0,1.0
1986-08-12,34.75,35.0,34.25,34.75,89200,6.34916219691061,6.39483962278766,6.2578073451565,6.34916219691061,488206.14497898,0.0,1.0
1986-08-13,34.63,35.25,34.12,35.0,72700,6.32723703248962,6.44051704866472,6.23405508370043,6.39483962278766,397898.95448399,0.0,1.0
1986-08-14,34.0,34.25,33.75,34.0,85900,6.21212991927944,6.2578073451565,6.16645249340239,6.21212991927944,470144.706879982,0.0,1.0
1986-08-15,32.5,33.88,32.38,33.88,86400,5.93806536401712,6.19020475485846,5.91614019959613,6.19020475485846,472881.288410133,0.0,1.0
1986-08-18,31.5,31.88,31.25,31.75,107200,5.7553556605089,5.82478534784202,5.70967823463184,5.80103308638595,586723.080064424,0.0,1.0
1986-08-19,31.5,32.0,31.25,31.37,92400,5.7553556605089,5.84671051226301,5.70967823463184,5.73160339905283,505720.266771948,0.0,1.0
1986-08-20,32.25,32.5,31.63,31.75,127500,5.89238793814006,5.93806536401712,5.77910792196496,5.80103308638595,697828.290188565,0.0,1.0
1986-08-21,32.62,32.87,32.38,32.5,102400,5.9599905284381,6.00566795431516,5.91614019959613,5.93806536401712,560451.897374973,0.0,1.0
1986-08-22,32.25,33.13,32.12,32.75,56000,5.89238793814006,6.05317247722729,5.86863567668399,5.98374278989417,306497.131376938,0.0,1.0
1986-08-25,33.0,33.25,32.12,32.38,61400,6.02942021577122,6.07509764164828,5.86863567668399,5.91614019959613,336052.211902572,0.0,1.0
1986-08-26,33.0,33.25,32.5,32.75,42900,6.02942021577122,6.07509764164828,5.93806536401712,5.98374278989417,234798.695286976,0.0,1.0
1986-08-27,33.25,33.38,32.87,33.0,33600,6.07509764164828,6.09884990310435,6.00566795431516,6.02942021577122,183898.278826163,0.0,1.0
1986-08-28,34.12,34.25,33.75,33.75,147300,6.23405508370043,6.2578073451565,6.16645249340239,6.16645249340239,806196.918782553,0.0,1.0
1986-08-29,34.75,34.88,34.37,34.63,69700,6.34916219691061,6.37291445836668,6.27973250957748,6.32723703248962,381479.465303082,0.0,1.0
1986-09-02,36.5,36.75,35.25,35.5,148500,6.66890417804999,6.71458160392705,6.44051704866472,6.48619447454177,812764.714454917,0.0,1.0
1986-09-03,37.0,37.37,36.62,37.25,267100,6.7602590298041,6.82786162010214,6.69082934247098,6.80593645568116,1461881.85340679,0.0,1.0
1986-09-04,37.25,38.0,36.5,37.0,138800,6.80593645568116,6.94296873331232,6.66890417804999,6.7602590298041,759675.032769982,0.0,1.0
1986-09-05,38.62,38.75,38.12,38.62,241700,7.05624874948741,7.08000101094348,6.96489389773331,7.05624874948741,1322863.51167511,0.0,1.0
1986-09-08,38.25,38.87,37.88,38.87,159200,6.98864615918937,7.10192617536447,6.92104356889133,7.10192617536447,871327.559200153,0.0,1.0
1986-09-09,37.75,38.5,37.63,38.5,105800,6.89729130743526,7.03432358506643,6.87536614301428,7.03432358506643,579060.651780001,0.0,1.0
1986-09-10,37.75,38.5,37.63,38.12,116900,6.89729130743526,7.03432358506643,6.87536614301428,6.96489389773331,639812.761749359,0.0,1.0
1986-09-11,37.25,37.5,36.5,37.37,119200,6.80593645568116,6.85161388155821,6.66890417804999,6.82786162010214,652401.036788054,0.0,1.0
1986-09-12,38.62,38.75,38.12,38.25,127700,7.05624874948741,7.08000101094348,6.96489389773331,6.98864615918937,698922.922800626,0.0,1.0
1986-09-15,39.75,39.75,38.38,38.75,164600,7.2627107144517,7.2627107144517,7.01239842064544,7.08000101094348,900882.639725786,0.0,1.0
1986-09-16,39.25,40.5,39.13,40.37,142200,7.17135586269759,7.39974299208287,7.14943069827661,7.3759907306268,778283.787175011,0.0,1.0
1986-09-17,39.0,39.13,38.5,39.13,55800,7.12567843682054,7.14943069827661,7.03432358506643,7.14943069827661,305402.498764878,0.0,1.0
1986-09-18,39.5,39.88,39.13,39.38,84000,7.21703328857465,7.28646297590777,7.14943069827661,7.19510812415366,459745.697065407,0.0,1.0
1986-09-19,41.12,41.5,40.5,40.5,231500,7.51302300825796,7.58245269559109,7.39974299208287,7.39974299208287,1267037.24846002,0.0,1.0
1986-09-22,41.12,41.5,40.88,41.38,120500,7.51302300825796,7.58245269559109,7.46917267941599,7.5605275311701,659516.148766448,0.0,1.0
1986-09-23,39.75,41.0,39.5,41.0,156000,7.2627107144517,7.49109784383698,7.21703328857465,7.49109784383698,853813.437407185,0.0,1.0
1986-09-24,39.38,40.12,39.38,39.88,75800,7.19510812415366,7.33031330474974,7.19510812415366,7.28646297590777,414865.759970927,0.0,1.0
1986-09-25,39.0,39.25,38.62,39.25,67300,7.12567843682054,7.17135586269759,7.05624874948741,7.17135586269759,368343.873958356,0.0,1.0
1986-09-26,38.75,39.38,38.5,39.38,92600,7.08000101094348,7.19510812415366,7.03432358506643,7.19510812415366,506814.899384009,0.0,1.0
1986-09-29,37.88,38.75,37.25,38.75,115700,6.92104356889133,7.08000101094348,6.80593645568116,7.08000101094348,633244.966076996,0.0,1.0
1986-09-30,38.0,38.0,37.37,37.37,93000,6.94296873331232,6.94296873331232,6.82786162010214,6.82786162010214,509004.164608129,0.0,1.0
1986-10-01,37.5,38.25,37.25,38.12,43500,6.85161388155821,6.98864615918937,6.80593645568116,6.96489389773331,238082.593123157,0.0,1.0
1986-10-02,40.0,40.0,38.12,38.12,80800,7.30838814032876,7.30838814032876,6.96489389773331,6.96489389773331,442231.575272439,0.0,1.0
1986-10-03,38.62,39.88,38.25,39.88,110900,7.05624874948741,7.28646297590777,6.98864615918937,7.28646297590777,606973.783387544,0.0,1.0
1986-10-06,39.13,39.38,38.5,38.5,75600,7.14943069827661,7.19510812415366,7.03432358506643,7.03432358506643,413771.127358866,0.0,1.0
1986-10-07,39.25,39.38,38.62,39.13,59400,7.17135586269759,7.19510812415366,7.05624874948741,7.14943069827661,325105.885781967,0.0,1.0
1986-10-08,39.5,39.5,38.87,39.13,72400,7.21703328857465,7.21703328857465,7.10192617536447,7.14943069827661,396257.005565898,0.0,1.0
1986-10-09,38.12,39.38,38.12,39.38,44700,6.96489389773331,7.19510812415366,6.96489389773331,7.19510812415366,244650.38879552,0.0,1.0
1986-10-10,38.0,38.38,38.0,38.38,65000,6.94296873331232,7.01239842064544,6.94296873331232,7.01239842064544,355755.59891966,0.0,1.0
1986-10-13,38.38,38.38,38.0,38.25,22800,7.01239842064544,7.01239842064544,6.94296873331232,6.98864615918937,124788.117774896,0.0,1.0
1986-10-14,37.75,38.12,37.5,38.12,42100,6.89729130743526,6.96489389773331,6.85161388155821,6.96489389773331,230420.164838734,0.0,1.0
1986-10-15,37.12,37.5,36.75,37.5,41300,6.78218419422509,6.85161388155821,6.71458160392705,6.85161388155821,226041.634390492,0.0,1.0
1986-10-16,37.0,37.37,36.75,37.12,19600,6.7602590298041,6.82786162010214,6.71458160392705,6.78218419422509,107273.995981928,0.0,1.0
1986-10-17,36.75,37.12,36.25,36.75,41300,6.71458160392705,6.78218419422509,6.62322675217294,6.71458160392705,226041.634390492,0.0,1.0
1986-10-20,37.88,37.88,36.75,36.75,75000,6.92104356889133,6.92104356889133,6.71458160392705,6.71458160392705,410487.229522685,0.0,1.0
1986-10-21,37.88,37.88,37.5,37.63,22100,6.92104356889133,6.92104356889133,6.85161388155821,6.87536614301428,120956.903632685,0.0,1.0
1986-10-22,37.0,37.63,36.88,37.63,46200,6.7602590298041,6.87536614301428,6.73833386538311,6.87536614301428,252860.133385974,0.0,1.0
1986-10-23,36.25,36.88,35.38,36.88,102800,6.62322675217294,6.73833386538311,6.46426931012079,6.73833386538311,562641.162599093,0.0,1.0
1986-10-24,35.62,35.87,35.12,35.87,133400,6.50811963896276,6.55379706483981,6.41676478720865,6.55379706483981,730119.952244349,0.0,1.0
1986-10-27,35.62,36.13,35.38,35.5,156100,6.50811963896276,6.60130158775195,6.46426931012079,6.48619447454177,854360.753713215,0.0,1.0
1986-10-28,35.5,36.13,35.38,35.75,75200,6.48619447454177,6.60130158775195,6.46426931012079,6.53187190041883,411581.862134746,0.0,1.0
1986-10-29,34.75,35.0,34.37,34.75,81400,6.34916219691061,6.39483962278766,6.27973250957748,6.34916219691061,445515.473108621,0.0,1.0
1986-10-30,35.5,35.5,34.88,35.12,67000,6.48619447454177,6.48619447454177,6.37291445836668,6.41676478720865,366701.925040265,0.0,1.0
1986-10-31,35.38,35.38,35.0,35.12,44700,6.46426931012079,6.46426931012079,6.39483962278766,6.41676478720865,244650.38879552,0.0,1.0
1986-11-03,36.0,36.0,35.38,35.5,34800,6.57754932629588,6.57754932629588,6.46426931012079,6.48619447454177,190466.074498526,0.0,1.0
1986-11-04,37.12,37.12,36.25,36.5,43000,6.78218419422509,6.78218419422509,6.62322675217294,6.66890417804999,235346.011593006,0.0,1.0
1986-11-05,38.38,38.38,36.75,37.0,57900,7.01239842064544,7.01239842064544,6.71458160392705,6.7602590298041,316896.141191513,0.0,1.0
1986-11-06,38.0,38.25,37.0,38.12,86600,6.94296873331232,6.98864615918937,6.7602590298041,6.96489389773331,473975.921022194,0.0,1.0
1986-11-07,38.5,39.0,37.75,37.75,164000,7.03432358506643,7.12567843682054,6.89729130743526,6.89729130743526,897598.741889604,0.0,1.0
1986-11-10,39.25,39.5,38.87,38.87,85700,7.17135586269759,7.21703328857465,7.10192617536447,7.10192617536447,469050.074267922,0.0,1.0
1986-11-11,39.0,39.13,38.75,39.13,82400,7.12567843682054,7.14943069827661,7.08000101094348,7.14943069827661,450988.636168923,0.0,1.0
1986-11-12,39.25,39.38,38.75,38.87,85300,7.17135586269759,7.19510812415366,7.08000101094348,7.10192617536447,466860.809043801,0.0,1.0
1986-11-13,38.25,38.25,37.63,38.25,70700,6.98864615918937,6.98864615918937,6.87536614301428,6.98864615918937,386952.628363385,0.0,1.0
1986-11-14,37.0,38.5,37.0,38.12,82900,6.7602590298041,7.03432358506643,6.7602590298041,6.96489389773331,453725.217699075,0.0,1.0
1986-11-17,35.5,35.62,35.12,35.25,112700,6.48619447454177,6.50811963896276,6.41676478720865,6.44051704866472,616825.476896088,0.0,1.0
1986-11-18,36.0,36.25,35.75,35.75,60400,6.57754932629588,6.62322675217294,6.53187190041883,6.53187190041883,330579.048842269,0.0,1.0
1986-11-19,35.5,36.13,35.12,36.13,55300,6.48619447454177,6.60130158775195,6.41676478720865,6.60130158775195,302665.917234727,0.0,1.0
1986-11-20,35.75,35.87,35.62,35.75,26200,6.53187190041883,6.55379706483981,6.50811963896276,6.53187190041883,143396.872179925,0.0,1.0
1986-11-21,35.12,35.87,34.88,35.87,86300,6.41676478720865,6.55379706483981,6.37291445836668,6.55379706483981,472333.972104103,0.0,1.0
1986-11-24,34.88,35.0,34.63,35.0,172600,6.37291445836668,6.39483962278766,6.32723703248962,6.39483962278766,944667.944208205,0.0,1.0
1986-11-25,35.12,35.25,34.5,34.5,66100,6.41676478720865,6.44051704866472,6.30348477103355,6.30348477103355,361776.078285993,0.0,1.0
1986-11-26,35.38,35.38,34.75,35.12,53900,6.46426931012079,6.46426931012079,6.34916219691061,6.41676478720865,295003.488950303,0.0,1.0
1986-11-28,36.75,37.0,36.13,36.25,40500,6.71458160392705,6.7602590298041,6.60130158775195,6.62322675217294,221663.10394225,0.0,1.0
1986-12-01,37.37,38.0,36.75,37.12,70400,6.82786162010214,6.94296873331232,6.71458160392705,6.78218419422509,385310.679445294,0.0,1.0
1986-12-02,37.0,37.37,36.88,37.37,21600,6.7602590298041,6.82786162010214,6.73833386538311,6.82786162010214,118220.322102533,0.0,1.0
1986-12-03,37.12,37.37,36.62,36.88,52700,6.78218419422509,6.82786162010214,6.69082934247098,6.73833386538311,288435.69327794,0.0,1.0
1986-12-04,36.62,36.88,36.5,36.88,40600,6.69082934247098,6.73833386538311,6.66890417804999,6.73833386538311,222210.42024828,0.0,1.0
1986-12-05,36.88,36.88,36.62,36.75,25300,6.73833386538311,6.73833386538311,6.69082934247098,6.71458160392705,138471.025425653,0.0,1.0
1986-12-08,36.75,37.12,36.5,37.12,22500,6.71458160392705,6.78218419422509,6.66890417804999,6.78218419422509,123146.168856805,0.0,1.0
1986-12-09,36.13,36.88,36.0,36.88,52800,6.60130158775195,6.73833386538311,6.57754932629588,6.73833386538311,288983.00958397,0.0,1.0
1986-12-10,36.5,36.88,36.13,36.25,41300,6.66890417804999,6.73833386538311,6.60130158775195,6.62322675217294,226041.634390492,0.0,1.0
1986-12-11,36.75,36.88,36.25,36.88,35100,6.71458160392705,6.73833386538311,6.62322675217294,6.73833386538311,192108.023416616,0.0,1.0
1986-12-12,36.75,36.88,36.5,36.88,30800,6.71458160392705,6.73833386538311,6.66890417804999,6.73833386538311,168573.422257316,0.0,1.0
1986-12-15,37.12,37.12,36.88,36.88,64500,6.78218419422509,6.78218419422509,6.73833386538311,6.73833386538311,353019.017389509,0.0,1.0
1986-12-16,37.0,37.12,36.75,37.12,30400,6.7602590298041,6.78218419422509,6.71458160392705,6.78218419422509,166384.157033195,0.0,1.0
1986-12-17,36.75,37.12,36.75,36.75,22600,6.71458160392705,6.78218419422509,6.71458160392705,6.71458160392705,123693.485162836,0.0,1.0
1986-12-18,36.62,37.0,36.62,36.75,14000,6.69082934247098,6.7602590298041,6.69082934247098,6.71458160392705,76624.2828442345,0.0,1.0
1986-12-19,36.62,37.25,36.62,36.62,54400,6.69082934247098,6.80593645568116,6.69082934247098,6.69082934247098,297740.070480454,0.0,1.0
1986-12-22,36.0,36.88,36.0,36.88,56000,6.57754932629588,6.73833386538311,6.57754932629588,6.73833386538311,306497.131376938,0.0,1.0
1986-12-23,35.75,36.25,35.5,36.13,49600,6.53187190041883,6.62322675217294,6.48619447454177,6.60130158775195,271468.887791002,0.0,1.0
1986-12-24,35.87,36.13,35.62,36.0,19900,6.55379706483981,6.60130158775195,6.50811963896276,6.57754932629588,108915.944900019,0.0,1.0
1986-12-26,35.5,35.87,35.5,35.62,8800,6.48619447454177,6.55379706483981,6.48619447454177,6.50811963896276,48163.8349306617,0.0,1.0
1986-12-29,35.75,35.75,35.5,35.5,27900,6.53187190041883,6.53187190041883,6.48619447454177,6.48619447454177,152701.249382439,0.0,1.0
1986-12-30,35.5,35.75,35.12,35.5,53700,6.48619447454177,6.53187190041883,6.41676478720865,6.48619447454177,293908.856338243,0.0,1.0
1986-12-31,37.5,37.5,35.75,36.0,128300,6.85161388155821,6.85161388155821,6.53187190041883,6.57754932629588,702206.820636807,0.0,1.0
1987-01-02,37.37,38.0,37.25,37.75,52000,6.82786162010214,6.94296873331232,6.80593645568116,6.89729130743526,284604.479135728,0.0,1.0
1987-01-05,37.63,37.63,36.62,37.37,65900,6.87536614301428,6.87536614301428,6.69082934247098,6.82786162010214,360681.445673933,0.0,1.0
1987-01-06,37.5,37.88,37.37,37.63,43200,6.85161388155821,6.92104356889133,6.82786162010214,6.87536614301428,236440.644205067,0.0,1.0
1987-01-07,37.25,37.5,37.12,37.25,29100,6.80593645568116,6.85161388155821,6.78218419422509,6.80593645568116,159269.045054802,0.0,1.0
1987-01-08,37.0,38.0,37.0,38.0,39200,6.7602590298041,6.94296873331232,6.7602590298041,6.94296873331232,214547.991963857,0.0,1.0
1987-01-09,37.88,38.0,36.75,36.88,83800,6.92104356889133,6.94296873331232,6.71458160392705,6.73833386538311,458651.064453347,0.0,1.0
1987-01-12,38.87,38.87,38.38,38.5,100500,7.10192617536447,7.10192617536447,7.01239842064544,7.03432358506643,550052.887560398,0.0,1.0
1987-01-13,38.87,39.13,38.62,39.13,50800,7.10192617536447,7.14943069827661,7.05624874948741,7.14943069827661,278036.683463365,0.0,1.0
1987-01-14,40.12,40.37,39.25,39.25,149700,7.33031330474974,7.3759907306268,7.17135586269759,7.17135586269759,819332.51012728,0.0,1.0
1987-01-15,39.38,39.88,39.25,39.5,79400,7.19510812415366,7.28646297590777,7.17135586269759,7.21703328857465,434569.146988016,0.0,1.0
1987-01-16,39.62,39.75,39.13,39.38,72900,7.23895845299563,7.2627107144517,7.14943069827661,7.19510812415366,398993.58709605,0.0,1.0
1987-01-19,42.13,42.13,41.0,41.38,161400,7.69755980880126,7.69755980880126,7.49109784383698,7.5605275311701,883368.517932819,0.0,1.0
1987-01-20,39.75,41.62,39.5,41.5,169800,7.2627107144517,7.60437786001207,7.21703328857465,7.58245269559109,929343.087639359,0.0,1.0
1987-01-21,39.5,40.37,39.5,40.25,84800,7.21703328857465,7.3759907306268,7.21703328857465,7.35406556620581,464124.227513649,0.0,1.0
1987-01-22,40.37,40.5,39.88,39.88,66200,7.3759907306268,7.39974299208287,7.28646297590777,7.28646297590777,362323.394592023,0.0,1.0
1987-01-23,39.62,40.63,39.5,40.63,103900,7.23895845299563,7.42349525353894,7.21703328857465,7.42349525353894,568661.641965427,0.0,1.0
1987-01-26,40.12,40.37,39.5,39.75,90700,7.33031330474974,7.3759907306268,7.21703328857465,7.2627107144517,496415.889569434,0.0,1.0
1987-01-27,41.38,41.5,40.12,41.38,98400,7.5605275311701,7.58245269559109,7.33031330474974,7.5605275311701,538559.245133763,0.0,1.0
1987-01-28,41.12,41.62,40.63,41.38,91100,7.51302300825796,7.60437786001207,7.42349525353894,7.5605275311701,498605.154793555,0.0,1.0
1987-01-29,41.38,41.62,41.12,41.12,62200,7.5605275311701,7.60437786001207,7.51302300825796,7.51302300825796,340430.742350813,0.0,1.0
1987-01-30,40.25,40.5,39.88,40.0,90100,7.35406556620581,7.39974299208287,7.28646297590777,7.30838814032876,493131.991733252,0.0,1.0
1987-02-02,40.75,41.12,40.5,40.88,73200,7.44542041795992,7.51302300825796,7.39974299208287,7.46917267941599,400635.536014141,0.0,1.0
1987-02-03,40.5,41.12,40.37,41.12,58700,7.39974299208287,7.51302300825796,7.3759907306268,7.51302300825796,321274.671639755,0.0,1.0
1987-02-04,40.25,40.63,40.12,40.37,46300,7.35406556620581,7.42349525353894,7.33031330474974,7.3759907306268,253407.449692004,0.0,1.0
1987-02-05,40.63,40.75,40.0,40.37,83000,7.42349525353894,7.44542041795992,7.30838814032876,7.3759907306268,454272.534005105,0.0,1.0
1987-02-06,41.12,41.25,40.63,41.0,64100,7.51302300825796,7.53677526971403,7.42349525353894,7.49109784383698,350829.752165388,0.0,1.0
1987-02-09,41.87,41.87,41.38,41.75,107600,7.65005528588913,7.65005528588913,7.5605275311701,7.62813012146814,588912.345288545,0.0,1.0
1987-02-10,41.5,41.87,41.25,41.87,48300,7.58245269559109,7.65005528588913,7.53677526971403,7.65005528588913,264353.775812609,0.0,1.0
1987-02-11,41.75,41.75,41.38,41.62,33000,7.62813012146814,7.62813012146814,7.5605275311701,7.60437786001207,180614.380989981,0.0,1.0
1987-02-12,40.0,41.25,39.62,41.25,69300,7.30838814032876,7.53677526971403,7.23895845299563,7.53677526971403,379290.200078961,0.0,1.0
1987-02-13,40.63,40.63,39.75,39.75,65500,7.42349525353894,7.42349525353894,7.2627107144517,7.2627107144517,358492.180449811,0.0,1.0
1987-02-17,40.12,40.88,40.0,40.88,62000,7.33031330474974,7.46917267941599,7.30838814032876,7.46917267941599,339336.109738753,0.0,1.0
1987-02-18,39.75,39.88,39.5,39.88,56400,7.2627107144517,7.28646297590777,7.21703328857465,7.28646297590777,308686.396601059,0.0,1.0
1987-02-19,40.5,40.75,39.62,39.75,53400,7.39974299208287,7.44542041795992,7.23895845299563,7.2627107144517,292266.907420152,0.0,1.0
1987-02-20,40.88,41.12,40.25,40.5,153800,7.46917267941599,7.51302300825796,7.35406556620581,7.39974299208287,841772.47867452,0.0,1.0
1987-02-23,40.88,41.12,40.12,40.88,132600,7.46917267941599,7.51302300825796,7.33031330474974,7.46917267941599,725741.421796107,0.0,1.0
1987-02-24,40.88,41.12,40.5,40.88,40100,7.46917267941599,7.51302300825796,7.39974299208287,7.46917267941599,219473.838718129,0.0,1.0
1987-02-25,41.38,41.75,41.25,41.62,86400,7.5605275311701,7.62813012146814,7.53677526971403,7.60437786001207,472881.288410133,0.0,1.0
1987-02-26,43.75,43.75,41.38,41.38,205900,7.99354952848458,7.99354952848458,7.5605275311701,7.5605275311701,1126924.27411628,0.0,1.0
1987-02-27,43.37,44.0,43.25,44.0,121000,7.92411984115145,8.03922695436163,7.90219467673047,8.03922695436163,662252.730296599,0.0,1.0
1987-03-02,43.12,43.63,42.62,43.37,86900,7.8784424152744,7.97162436406359,7.78708756352029,7.92411984115145,475617.869940284,0.0,1.0
1987-03-03,45.0,45.25,43.12,43.12,141200,8.22193665786985,8.26761408374691,7.8784424152744,7.8784424152744,772810.624114709,0.0,1.0
1987-03-04,46.63,46.88,45.13,45.5,188700,8.51975347458825,8.5654309004653,8.24568891932592,8.31329150962396,1032785.86947908,0.0,1.0
1987-03-05,47.62,49.0,47.38,47.62,277100,8.70063608106138,8.95277547190273,8.65678575221941,8.70063608106138,1516613.48400981,0.0,1.0
1987-03-06,47.0,47.38,46.75,47.38,62600,8.58735606488629,8.65678575221941,8.54167863900924,8.65678575221941,342620.007574934,0.0,1.0
1987-03-09,46.75,46.75,46.12,46.37,57500,8.54167863900924,8.54167863900924,8.42657152579906,8.47224895167611,314706.875967392,0.0,1.0
1987-03-10,47.62,47.87,46.63,47.0,101900,8.70063608106138,8.74631350693844,8.51975347458825,8.58735606488629,557715.315844822,0.0,1.0
1987-03-11,48.0,48.88,48.0,48.88,120000,8.77006576839451,8.93085030748174,8.77006576839451,8.93085030748174,656779.567236296,0.0,1.0
1987-03-12,48.5,49.12,47.87,48.88,121500,8.86142062014862,8.97470063632371,8.74631350693844,8.93085030748174,664989.31182675,0.0,1.0
1987-03-13,47.38,49.5,47.0,49.5,164500,8.65678575221941,9.04413032365684,8.58735606488629,9.04413032365684,900335.323419756,0.0,1.0
1987-03-16,47.87,48.13,47.5,48.0,57300,8.74631350693844,8.79381802985058,8.6787109166404,8.77006576839451,313612.243355331,0.0,1.0
1987-03-17,47.62,48.38,46.63,48.25,75300,8.70063608106138,8.83949545572763,8.51975347458825,8.81574319427156,412129.178440776,0.0,1.0
1987-03-18,47.12,47.87,46.75,47.87,47900,8.60928122930727,8.74631350693844,8.54167863900924,8.74631350693844,262164.510588488,0.0,1.0
1987-03-19,49.75,49.75,47.25,47.25,106900,9.08980774953389,9.08980774953389,8.63303349076334,8.63303349076334,585081.131146334,0.0,1.0
1987-03-20,51.88,56.38,49.75,49.75,532600,9.4789794180064,10.3011730837934,9.08980774953389,9.08980774953389,2915006.64591709,0.0,1.0
1987-03-23,54.25,56.5,53.87,56.25,329900,9.91200141532088,10.3230982482144,9.84257172798775,10.2774208223373,1805596.49359378,0.0,1.0
1987-03-24,59.25,59.62,54.62,54.88,370700,10.825549932862,10.89315252316,9.97960400561892,10.0271085285311,2028901.54645412,0.0,1.0
1987-03-25,60.25,62.25,60.13,61.25,464600,11.0082596363702,11.3736790433866,10.9863344719492,11.1909693398784,2542831.55781652,0.0,1.0
1987-03-26,57.38,59.75,57.13,59.75,245000,10.4838827873016,10.9169047846161,10.4382053614245,10.9169047846161,1340924.9497741,0.0,1.0
1987-03-27,61.75,62.5,60.0,60.25,388100,11.2823241916325,11.4193564692637,10.9625822104931,11.0082596363702,2124134.58370339,0.0,1.0
1987-03-30,62.5,63.88,62.25,62.5,297600,11.4193564692637,11.671495860105,11.3736790433866,11.4193564692637,1628813.32674601,0.0,1.0
1987-03-31,59.12,62.38,59.0,61.25,236400,10.8017976714059,11.3974313048427,10.7798725069849,11.1909693398784,1293855.7474555,0.0,1.0
1987-04-01,59.25,60.75,58.75,59.62,146800,10.825549932862,11.0996144881243,10.7341950811079,10.89315252316,803460.3372524,0.0,1.0
1987-04-02,60.25,61.75,59.75,59.87,118100,11.0082596363702,11.2823241916325,10.9169047846161,10.9388299490371,646380.557421721,0.0,1.0
1987-04-03,62.0,62.0,60.25,60.38,142600,11.3280016175096,11.3280016175096,11.0082596363702,11.0320118978263,780473.05239913,0.0,1.0
1987-04-06,61.75,62.75,61.5,62.5,94400,11.2823241916325,11.4650338951407,11.2366467657555,11.4193564692637,516666.592892554,0.0,1.0
1987-04-07,62.38,62.5,61.37,62.5,145900,11.3974313048427,11.4193564692637,11.2128945042994,11.4193564692637,798534.49049813,0.0,1.0
1987-04-08,64.0,64.0,62.25,62.5,130200,11.693421024526,11.693421024526,11.3736790433866,11.4193564692637,712605.830451382,0.0,1.0
1987-04-09,67.75,68.25,64.75,64.75,358500,12.3785824126818,12.4699372644359,11.8304533021572,11.8304533021572,1962128.95711844,0.0,1.0
1987-04-10,69.0,70.0,68.5,69.62,397700,12.6069695420671,12.7896792455753,12.515614690313,12.7202495582422,2176676.94908229,0.0,1.0
1987-04-13,71.38,71.62,70.0,70.75,352800,13.0418186364167,13.0856689652586,12.7896792455753,12.9267115232065,1930931.92767471,0.0,1.0
1987-04-14,72.0,73.5,71.75,72.0,409800,13.1550986525918,13.4291632078541,13.1094212267147,13.1550986525918,2242902.22211195,0.0,1.0
1987-04-15,66.0,68.5,65.62,67.0,452400,12.0588404315424,12.515614690313,11.9894107442093,12.2415501350507,2476058.96848085,0.0,1.0
1987-04-16,66.75,66.88,63.25,63.5,445400,12.1958727091736,12.2196249706297,11.5563887468948,11.6020661727719,2437746.82705872,0.0,1.0
1987-04-20,69.0,69.0,66.25,66.25,198800,12.6069695420671,12.6069695420671,12.1045178574195,12.1045178574195,1088064.81638813,0.0,1.0
1987-04-21,66.62,69.88,66.5,69.5,249900,12.1721204477175,12.7677540811543,12.1501952832966,12.6983243938212,1367743.44876959,0.0,1.0
1987-04-22,68.5,68.75,65.62,66.5,189900,12.515614690313,12.5612921161901,11.9894107442093,12.1501952832966,1039353.66515144,0.0,1.0
1987-04-23,69.25,70.63,67.75,68.75,221900,12.6526469679442,12.9047863587855,12.3785824126818,12.5612921161901,1214494.88308111,0.0,1.0
1987-04-24,67.63,71.0,67.63,70.25,204400,12.3566572482608,12.9723889490835,12.3566572482608,12.8353566714524,1118714.52952583,0.0,1.0
1987-04-27,63.38,70.0,63.0,70.0,314400,11.5801410083509,12.7896792455753,11.5107113210178,12.7896792455753,1720762.4661591,0.0,1.0
1987-04-28,64.75,65.5,63.5,63.88,147100,11.8304533021572,11.9674855797883,11.6020661727719,11.671495860105,805102.286170491,0.0,1.0
1987-04-29,65.87,66.0,63.88,64.88,118200,12.0350881700864,12.0588404315424,11.671495860105,11.8542055636132,646927.873727751,0.0,1.0
1987-04-30,65.62,66.5,64.63,66.38,90700,11.9894107442093,12.1501952832966,11.8085281377362,12.1282701188756,496415.889569435,0.0,1.0
1987-05-01,65.0,66.0,64.25,65.62,67200,11.8761307280342,12.0588404315424,11.7390984504031,11.9894107442093,367796.557652327,0.0,1.0
1987-05-04,66.25,66.5,64.75,65.25,115400,12.1045178574195,12.1501952832966,11.8304533021572,11.9218081539113,631603.017158905,0.0,1.0
1987-05-05,65.5,66.38,65.12,66.0,74000,11.9674855797883,12.1282701188756,11.8980558924552,12.0588404315424,405014.066462384,0.0,1.0
1987-05-06,65.0,65.38,63.75,65.12,98500,11.8761307280342,11.9455604153674,11.647743598649,11.8980558924552,539106.561439794,0.0,1.0
1987-05-07,64.63,64.88,64.12,64.75,59900,11.8085281377362,11.8542055636132,11.715346188947,11.8304533021572,327842.467312117,0.0,1.0
1987-05-08,63.38,64.5,63.0,64.5,68900,11.5801410083509,11.7847758762801,11.5107113210178,11.7847758762801,377100.934854841,0.0,1.0
1987-05-11,64.0,64.12,60.25,63.13,103600,11.693421024526,11.715346188947,11.0082596363702,11.5344635824739,567019.693047336,0.0,1.0
1987-05-12,64.63,65.0,64.5,64.5,66500,11.8085281377362,11.8761307280342,11.7847758762801,11.7847758762801,363965.343510114,0.0,1.0
1987-05-13,65.0,65.87,64.5,65.0,98200,11.8761307280342,12.0350881700864,11.7847758762801,11.8761307280342,537464.612521704,0.0,1.0
1987-05-14,65.87,66.25,64.25,65.87,147700,12.0350881700864,12.1045178574195,11.7390984504031,12.0350881700864,808386.184006673,0.0,1.0
1987-05-15,65.87,67.0,65.5,66.75,163500,12.0350881700864,12.2415501350507,11.9674855797883,12.1958727091736,894862.160359452,0.0,1.0
1987-05-18,64.25,65.62,64.0,65.62,102700,11.7390984504031,11.9894107442093,11.693421024526,11.9894107442093,562093.846293062,0.0,1.0
1987-05-19,64.12,64.5,63.5,63.75,118400,11.715346188947,11.7847758762801,11.6020661727719,11.647743598649,648022.506339812,0.0,1.0
1987-05-20,63.5,64.88,63.13,63.75,88800,11.6020661727719,11.8542055636132,11.5344635824739,11.647743598649,486016.879754859,0.0,1.0
1987-05-21,61.5,63.25,61.25,63.13,118400,11.2366467657555,11.5563887468948,11.1909693398784,11.5344635824739,648022.50633981,0.0,1.0
1987-05-22,58.12,61.5,58.12,61.5,173100,10.6190879678977,11.2366467657555,10.6190879678977,11.2366467657555,947404.525738356,0.0,1.0
1987-05-26,55.12,56.5,54.5,56.5,199500,10.070958857373,10.3230982482144,9.95767884119793,10.3230982482144,1091896.03053035,0.0,1.0
1987-05-27,55.37,56.38,55.25,55.37,146000,10.1166362832501,10.3011730837934,10.0947111188291,10.1166362832501,799081.806804159,0.0,1.0
1987-05-28,57.0,57.5,56.12,56.25,103400,10.4144530999685,10.5058079517226,10.2536685608812,10.2774208223373,565925.060435274,0.0,1.0
1987-05-29,59.38,60.5,56.12,57.0,107700,10.849302194318,11.0539370622472,10.2536685608812,10.4144530999685,589459.661594578,0.0,1.0
1987-06-01,58.0,58.5,57.62,57.88,81100,10.5971628034767,10.6885176552308,10.5277331161436,10.5752376390557,443873.52419053,0.0,1.0
1987-06-02,60.38,60.5,58.5,58.63,166600,11.0320118978263,11.0539370622472,10.6885176552308,10.7122699166869,911828.965846388,0.0,1.0
1987-06-03,58.88,59.75,58.25,59.62,46300,10.7579473425639,10.9169047846161,10.6428402293538,10.89315252316,253407.449692005,0.0,1.0
1987-06-04,59.38,59.5,58.75,58.75,43100,10.849302194318,10.871227358739,10.7341950811079,10.7341950811079,235893.327899037,0.0,1.0
1987-06-05,59.0,60.0,59.0,59.5,35100,10.7798725069849,10.9625822104931,10.7798725069849,10.871227358739,192108.023416617,0.0,1.0
1987-06-08,58.75,59.87,58.5,59.87,33500,10.7341950811079,10.9388299490371,10.6885176552308,10.9388299490371,183350.962520132,0.0,1.0
1987-06-09,59.12,59.5,58.75,58.75,48700,10.8017976714059,10.871227358739,10.7341950811079,10.7341950811079,266543.04103673,0.0,1.0
1987-06-10,59.0,59.25,58.12,59.12,49900,10.7798725069849,10.825549932862,10.6190879678977,10.8017976714059,273110.836709094,0.0,1.0
1987-06-11,60.62,60.62,59.0,59.25,70800,11.0758622266682,11.0758622266682,10.7798725069849,10.825549932862,387499.944669416,0.0,1.0
1987-06-12,58.75,59.62,58.63,59.62,54300,10.7341950811079,10.89315252316,10.7122699166869,10.89315252316,297192.754174423,0.0,1.0
1987-06-15,58.0,58.63,57.5,57.75,92500,10.5971628034767,10.7122699166869,10.5058079517226,10.5514853775996,506267.583077978,0.0,1.0
1987-06-16,57.62,58.63,57.5,58.12,56500,10.5277331161436,10.7122699166869,10.5058079517226,10.6190879678977,309233.712907089,0.0,1.0
1987-06-17,58.0,58.63,57.88,58.25,45600,10.5971628034767,10.7122699166869,10.5752376390557,10.6428402293538,249576.235549792,0.0,1.0
1987-06-18,58.75,58.88,58.25,58.37,29800,10.7341950811079,10.7579473425639,10.6428402293538,10.6647653937747,163100.259197013,0.0,1.0
1987-06-19,57.25,58.5,57.25,58.5,71900,10.4601305258455,10.6885176552308,10.4601305258455,10.6885176552308,393520.424035749,0.0,1.0
1987-06-22,55.12,56.25,54.75,56.25,111500,10.070958857373,10.2774208223373,10.003356267075,10.2774208223373,610257.681223727,0.0,1.0
1987-06-23,55.63,56.12,55.25,55.25,152800,10.1641408061622,10.2536685608812,10.0947111188291,10.0947111188291,836299.315614219,0.0,1.0
1987-06-24,56.0,56.38,55.75,56.38,69900,10.2317433964603,10.3011730837934,10.1860659705832,10.3011730837934,382574.097915141,0.0,1.0
1987-06-25,55.88,55.88,55.12,55.5,47300,10.2098182320393,10.2098182320393,10.070958857373,10.1403885447062,258880.612752306,0.0,1.0
1987-06-26,56.62,57.0,56.0,56.0,51400,10.3450234126354,10.4144530999685,10.2317433964603,10.2317433964603,281320.581299546,0.0,1.0
1987-06-29,56.87,57.38,56.62,57.0,40600,10.3907008385124,10.4838827873016,10.3450234126354,10.4144530999685,222210.42024828,0.0,1.0
1987-06-30,57.62,57.75,57.0,57.13,29600,10.5277331161436,10.5514853775996,10.4144530999685,10.4382053614245,162005.626584953,0.0,1.0
1987-07-01,57.75,57.75,56.87,57.38,46300,10.5514853775996,10.5514853775996,10.3907008385124,10.4838827873016,253407.449692005,0.0,1.0
1987-07-02,57.5,58.0,57.5,57.75,42100,10.5058079517226,10.5971628034767,10.5058079517226,10.5514853775996,230420.164838734,0.0,1.0
1987-07-06,57.88,58.12,56.5,56.75,51800,10.5752376390557,10.6190879678977,10.3230982482144,10.3687756740914,283509.846523668,0.0,1.0
1987-07-07,57.38,58.25,57.0,58.0,62400,10.4838827873016,10.6428402293538,10.4144530999685,10.5971628034767,341525.374962874,0.0,1.0
1987-07-08,60.25,60.25,57.62,57.62,121300,11.0082596363702,11.0082596363702,10.5277331161436,10.5277331161436,663894.679214689,0.0,1.0
1987-07-09,61.0,61.25,59.87,61.25,105700,11.1452919140014,11.1909693398784,10.9388299490371,11.1909693398784,578513.335473968,0.0,1.0
1987-07-10,61.0,61.63,60.75,61.0,62200,11.1452919140014,11.2603990272115,11.0996144881243,11.1452919140014,340430.742350812,0.0,1.0
1987-07-13,61.0,62.0,61.0,61.25,56400,11.1452919140014,11.3280016175096,11.1452919140014,11.1909693398784,308686.396601058,0.0,1.0
1987-07-14,60.25,61.5,60.25,61.5,49700,11.0082596363702,11.2366467657555,11.0082596363702,11.2366467657555,272016.204097032,0.0,1.0
1987-07-15,62.25,62.62,61.25,61.75,141600,11.3736790433866,11.4412816336847,11.1909693398784,11.2823241916325,774999.889338831,0.0,1.0
1987-07-16,61.5,62.38,61.5,62.25,59700,11.2366467657555,11.3974313048427,11.2366467657555,11.3736790433866,326747.834700056,0.0,1.0
1987-07-17,61.25,61.88,60.38,61.88,71500,11.1909693398784,11.3060764530886,11.0320118978263,11.3060764530886,391331.158811627,0.0,1.0
1987-07-20,62.0,62.0,61.0,61.25,32900,11.3280016175096,11.3280016175096,11.1452919140014,11.1909693398784,180067.064683951,0.0,1.0
1987-07-21,62.75,62.87,62.12,62.5,30400,11.4650338951407,11.4869590595617,11.3499267819306,11.4193564692637,166384.157033196,0.0,1.0
1987-07-22,65.0,66.13,65.0,65.0,196300,11.8761307280342,12.0825926929985,11.8761307280342,11.8761307280342,1074381.90873738,0.0,1.0
1987-07-23,64.88,64.88,64.37,64.75,35100,11.8542055636132,11.8542055636132,11.7610236148241,11.8304533021572,192108.023416617,0.0,1.0
1987-07-24,65.62,65.87,64.5,64.75,69900,11.9894107442093,12.0350881700864,11.7847758762801,11.8304533021572,382574.097915143,0.0,1.0
1987-07-27,65.62,66.25,65.38,65.62,86200,11.9894107442093,12.1045178574195,11.9455604153674,11.9894107442093,471786.655798074,0.0,1.0
1987-07-28,66.88,67.0,65.75,65.87,106900,12.2196249706297,12.2415501350507,12.0131630056654,12.0350881700864,585081.131146333,0.0,1.0
1987-07-29,68.75,69.0,67.75,68.12,179500,12.5612921161901,12.6069695420671,12.3785824126818,12.4461850029799,982432.769324289,0.0,1.0
1987-07-30,68.38,70.0,68.25,69.0,169600,12.493689525892,12.7896792455753,12.4699372644359,12.6069695420671,928248.455027299,0.0,1.0
1987-07-31,69.5,69.5,68.0,69.0,92100,12.6983243938212,12.6983243938212,12.4242598385589,12.6069695420671,504078.317853858,0.0,1.0
1987-08-03,72.88,72.88,70.63,70.75,269100,13.315883191679,13.315883191679,12.9047863587855,12.9267115232065,1472828.17952739,0.0,1.0
1987-08-04,71.0,72.0,70.5,70.5,153700,12.9723889490835,13.1550986525918,12.8810340973294,12.8810340973294,841225.162368492,0.0,1.0
1987-08-05,67.88,69.25,67.25,68.25,195600,12.4023346741379,12.6526469679442,12.2872275609277,12.4699372644359,1070550.69459516,0.0,1.0
1987-08-06,68.38,68.75,67.75,68.12,116000,12.493689525892,12.5612921161901,12.3785824126818,12.4461850029799,634886.914995087,0.0,1.0
1987-08-07,67.88,68.62,67.63,67.75,80500,12.4023346741379,12.537539854734,12.3566572482608,12.3785824126818,440589.626354349,0.0,1.0
1987-08-10,66.62,68.62,66.5,68.5,102300,12.1721204477175,12.537539854734,12.1501952832966,12.515614690313,559904.581068945,0.0,1.0
1987-08-11,66.25,67.37,65.25,67.37,133800,12.1045178574195,12.3091527253487,11.9218081539113,12.3091527253487,732309.21746847,0.0,1.0
1987-08-12,66.38,66.75,65.87,66.0,71200,12.1282701188756,12.1958727091736,12.0350881700864,12.0588404315424,389689.209893535,0.0,1.0
1987-08-13,64.37,65.87,63.5,64.37,120800,11.7610236148241,12.0350881700864,11.6020661727719,11.7610236148241,661158.097684535,0.0,1.0
1987-08-14,64.63,65.75,64.0,64.37,138100,11.8085281377362,12.0131630056654,11.693421024526,11.7610236148241,755843.81862777,0.0,1.0
1987-08-17,63.25,65.0,63.25,64.75,75300,11.5563887468948,11.8761307280342,11.5563887468948,11.8304533021572,412129.178440777,0.0,1.0
1987-08-18,66.0,66.25,64.0,64.12,96900,12.0588404315424,12.1045178574195,11.693421024526,11.715346188947,530349.500543311,0.0,1.0
1987-08-19,65.5,65.5,64.75,65.38,115700,11.9674855797883,11.9674855797883,11.8304533021572,11.9455604153674,633244.966076998,0.0,1.0
1987-08-20,65.0,65.12,64.5,64.75,43400,11.8761307280342,11.8980558924552,11.7847758762801,11.8304533021572,237535.276817128,0.0,1.0
1987-08-21,64.5,64.75,64.37,64.63,98400,11.7847758762801,11.8304533021572,11.7610236148241,11.8085281377362,538559.245133764,0.0,1.0
1987-08-24,64.0,64.5,64.0,64.5,75100,11.693421024526,11.7847758762801,11.693421024526,11.7847758762801,411034.545828716,0.0,1.0
1987-08-25,63.75,64.12,63.5,64.12,46600,11.647743598649,11.715346188947,11.6020661727719,11.715346188947,255049.398610094,0.0,1.0
1987-08-26,65.62,65.62,63.5,63.62,86000,11.9894107442093,11.9894107442093,11.6020661727719,11.6239913371929,470692.023186013,0.0,1.0
1987-08-27,65.0,65.87,64.5,65.62,35500,11.8761307280342,12.0350881700864,11.7847758762801,11.9894107442093,194297.288640738,0.0,1.0
1987-08-28,64.5,64.75,64.0,64.5,37800,11.7847758762801,11.8304533021572,11.693421024526,11.7847758762801,206885.563679434,0.0,1.0
1987-08-31,65.5,66.38,65.5,65.75,93400,11.9674855797883,12.1282701188756,11.9674855797883,12.0131630056654,511193.429832252,0.0,1.0
1987-09-01,66.0,66.25,65.62,65.62,182700,12.0588404315424,12.1045178574195,11.9894107442093,11.9894107442093,999946.891117265,0.0,1.0
1987-09-02,67.25,67.75,66.25,66.25,95300,12.2872275609277,12.3785824126818,12.1045178574195,12.1045178574195,521592.439646826,0.0,1.0
1987-09-03,67.37,68.0,66.62,66.75,55500,12.3091527253487,12.4242598385589,12.1721204477175,12.1958727091736,303760.549846787,0.0,1.0
1987-09-04,67.37,67.37,66.88,67.37,52100,12.3091527253487,12.3091527253487,12.2196249706297,12.3091527253487,285151.795441759,0.0,1.0
1987-09-08,65.75,66.75,65.25,66.5,87100,12.0131630056654,12.1958727091736,11.9218081539113,12.1501952832966,476712.502552345,0.0,1.0
1987-09-09,65.25,65.87,65.0,65.62,41100,11.9218081539113,12.0350881700864,11.8761307280342,11.9894107442093,224947.001778431,0.0,1.0
1987-09-10,64.88,66.5,64.88,65.5,152900,11.8542055636132,12.1501952832966,11.8542055636132,11.9674855797883,836846.63192025,0.0,1.0
1987-09-11,63.5,64.88,63.38,64.88,105900,11.6020661727719,11.8542055636132,11.5801410083509,11.8542055636132,579607.968086031,0.0,1.0
1987-09-14,63.62,63.75,63.13,63.25,30900,11.6239913371929,11.647743598649,11.5344635824739,11.5563887468948,169120.738563346,0.0,1.0
1987-09-15,65.0,65.0,63.62,63.62,63300,11.8761307280342,11.8761307280342,11.6239913371929,11.6239913371929,346451.221717147,0.0,1.0
1987-09-16,64.12,65.0,63.75,65.0,38900,11.715346188947,11.8761307280342,11.647743598649,11.8761307280342,212906.043045766,0.0,1.0
1987-09-17,64.0,64.5,63.88,64.37,18200,11.693421024526,11.7847758762801,11.671495860105,11.7610236148241,99611.567697505,0.0,1.0
1987-09-18,63.5,64.75,63.25,64.63,43600,11.6020661727719,11.8304533021572,11.5563887468948,11.8085281377362,238629.909429188,0.0,1.0
1987-09-21,62.87,63.5,62.25,63.0,62000,11.4869590595617,11.6020661727719,11.3736790433866,11.5107113210178,339336.109738754,0.0,1.0
1987-09-22,61.88,62.87,61.0,62.87,98600,11.3060764530886,11.4869590595617,11.1452919140014,11.4869590595617,539653.877745823,0.0,1.0
1987-09-23,62.75,63.38,62.0,62.0,59300,11.4650338951407,11.5801410083509,11.3280016175096,11.3280016175096,324558.569475937,0.0,1.0
1987-09-24,64.0,64.12,63.38,63.5,59400,11.693421024526,11.715346188947,11.5801410083509,11.6020661727719,325105.885781967,0.0,1.0
1987-09-25,63.75,63.75,63.38,63.62,20300,11.647743598649,11.647743598649,11.5801410083509,11.6239913371929,111105.21012414,0.0,1.0
1987-09-28,62.75,64.25,62.62,63.62,47400,11.4650338951407,11.7390984504031,11.4412816336847,11.6239913371929,259427.929058338,0.0,1.0
1987-09-29,62.62,62.87,62.25,62.5,27600,11.4412816336847,11.4869590595617,11.3736790433866,11.4193564692637,151059.300464348,0.0,1.0
1987-09-30,60.0,62.75,59.62,62.38,96900,10.9625822104931,11.4650338951407,10.89315252316,11.3974313048427,530349.500543311,0.0,1.0
1987-10-01,60.0,60.25,59.12,59.25,101500,10.9625822104931,11.0082596363702,10.8017976714059,10.825549932862,555526.050620702,0.0,1.0
1987-10-02,60.62,60.62,59.5,59.5,42800,11.0758622266682,11.0758622266682,10.871227358739,10.871227358739,234251.378980946,0.0,1.0
1987-10-05,63.25,63.25,61.0,61.12,82000,11.5563887468948,11.5563887468948,11.1452919140014,11.1672170784223,448799.370944804,0.0,1.0
1987-10-06,63.38,63.5,62.75,63.25,54000,11.5801410083509,11.6020661727719,11.4650338951407,11.5563887468948,295550.805256334,0.0,1.0
1987-10-07,62.38,63.38,62.38,63.38,34400,11.3974313048427,11.5801410083509,11.3974313048427,11.5801410083509,188276.809274405,0.0,1.0
1987-10-08,64.25,64.25,62.38,62.62,80000,11.7390984504031,11.7390984504031,11.3974313048427,11.4412816336847,437853.044824196,0.0,1.0
1987-10-09,64.0,64.5,63.0,64.37,55200,11.693421024526,11.7847758762801,11.5107113210178,11.7610236148241,302118.600928697,0.0,1.0
1987-10-12,63.5,63.88,63.13,63.75,54700,11.6020661727719,11.671495860105,11.5344635824739,11.647743598649,299382.019398545,0.0,1.0
1987-10-13,61.25,62.5,61.12,62.5,60300,11.1909693398784,11.4193564692637,11.1672170784223,11.4193564692637,330031.732536239,0.0,1.0
1987-10-14,62.12,62.38,61.63,61.75,52200,11.3499267819306,11.3974313048427,11.2603990272115,11.2823241916325,285699.111747788,0.0,1.0
1987-10-15,63.13,64.0,62.25,62.25,102400,11.5344635824739,11.693421024526,11.3736790433866,11.3736790433866,560451.897374971,0.0,1.0
1987-10-16,64.88,65.0,62.62,63.25,93900,11.8542055636132,11.8761307280342,11.4412816336847,11.5563887468948,513930.011362404,0.0,1.0
1987-10-19,65.0,70.5,64.5,68.5,409300,11.8761307280342,12.8810340973294,11.7847758762801,12.515614690313,2240165.64058181,0.0,1.0
1987-10-20,55.37,57.5,51.5,51.5,312900,10.1166362832501,10.5058079517226,9.40954973067327,9.40954973067327,1712552.72156864,0.0,1.0
1987-10-21,59.75,59.75,54.25,54.25,295600,10.9169047846161,10.9169047846161,9.91200141532088,9.91200141532088,1617867.00062541,0.0,1.0
1987-10-22,56.12,64.75,54.0,59.62,209800,10.2536685608812,11.8304533021572,9.86632398944382,10.89315252316,1148269.61005146,0.0,1.0
1987-10-23,54.88,55.37,53.0,55.25,99000,10.0271085285311,10.1166362832501,9.6836142859356,10.0947111188291,541843.142969942,0.0,1.0
1987-10-26,46.63,47.5,45.0,45.0,249700,8.51975347458825,8.6787109166404,8.22193665786985,8.22193665786985,1366648.81615753,0.0,1.0
1987-10-27,42.0,47.75,41.25,46.25,156000,7.67380754734519,8.72438834251745,7.53677526971403,8.45032378725513,853813.437407185,0.0,1.0
1987-10-28,43.5,44.75,40.12,41.75,239400,7.94787210260752,8.1762592319928,7.33031330474974,7.62813012146814,1310275.23663641,0.0,1.0
1987-10-29,43.0,43.0,41.25,42.5,107400,7.85651725085341,7.85651725085341,7.53677526971403,7.7651623990993,587817.712676485,0.0,1.0
1987-10-30,46.0,46.0,42.75,42.75,132700,8.40464636137807,8.40464636137807,7.81083982497636,7.81083982497636,726288.738102137,0.0,1.0
1987-11-02,48.13,48.25,46.25,46.25,90100,8.79381802985058,8.81574319427156,8.45032378725513,8.45032378725513,493131.991733252,0.0,1.0
1987-11-03,46.88,47.5,44.25,47.0,122600,8.5654309004653,8.6787109166404,8.08490438023869,8.58735606488629,671009.791193083,0.0,1.0
1987-11-04,45.13,45.75,44.75,45.62,49200,8.24568891932592,8.35896893550102,8.1762592319928,8.33521667404495,269279.622566881,0.0,1.0
1987-11-05,41.75,43.0,41.0,42.5,158500,7.62813012146814,7.85651725085341,7.49109784383698,7.7651623990993,867496.345057941,0.0,1.0
1987-11-06,45.0,45.5,43.37,43.5,177400,8.22193665786985,8.31329150962396,7.92411984115145,7.94787210260752,970939.126897658,0.0,1.0
1987-11-09,46.25,46.37,45.5,45.62,106400,8.45032378725513,8.47224895167611,8.31329150962396,8.33521667404495,582344.549616182,0.0,1.0
1987-11-10,45.0,45.38,44.25,44.5,80400,8.22193665786985,8.29136634520298,8.08490438023869,8.13058180611574,440042.310048318,0.0,1.0
1987-11-11,45.13,45.88,45.13,45.13,53200,8.24568891932592,8.38272119695709,8.24568891932592,8.24568891932592,291172.274808091,0.0,1.0
1987-11-12,44.87,45.0,43.12,43.12,79800,8.28953924816789,8.31355618826733,7.96623428529083,7.96623428529083,431945.116948613,0.5,1.0
1987-11-13,45.0,45.25,44.5,44.62,40200,8.31355618826733,8.35974261153548,8.22118334173103,8.24335282489974,217596.412297422,0.0,1.0
1987-11-16,44.87,45.5,44.75,45.13,69400,8.28953924816789,8.40592903480364,8.26736976499918,8.33757312836677,375651.51774729,0.0,1.0
1987-11-17,44.0,45.38,43.63,45.38,73800,8.12881049519472,8.38375955163492,8.06045458875786,8.38375955163492,399468.040486312,0.0,1.0
1987-11-18,45.0,45.25,44.25,44.38,51400,8.31355618826733,8.35974261153548,8.17499691846288,8.19901385856232,278220.288360385,0.0,1.0
1987-11-19,44.5,45.0,44.25,44.87,18400,8.22118334173103,8.31355618826733,8.17499691846288,8.28953924816789,99596.3678177253,0.0,1.0
1987-11-20,44.38,45.0,44.0,44.25,56400,8.19901385856232,8.31355618826733,8.12881049519472,8.17499691846288,305284.518745636,0.0,1.0
1987-11-23,47.0,48.38,44.75,45.0,161200,8.68304757441255,8.93799663085274,8.26736976499918,8.31355618826733,872550.787620507,0.0,1.0
1987-11-24,49.12,49.25,47.87,48.0,172100,9.07470844372647,9.09872538382591,8.84377632738571,8.86779326748515,931550.809860355,0.0,1.0
1987-11-25,50.5,51.25,49.75,50.25,125300,9.32965750016667,9.46821676997113,9.19109823036222,9.28347107689852,678229.613454402,0.0,1.0
1987-11-27,55.25,55.75,51.38,51.88,198900,10.2071995422616,10.2995723887979,9.49223371007057,9.58460655660687,1076615.0847253,0.0,1.0
1987-11-30,51.62,58.75,51.62,58.63,379900,9.53657267640799,10.8538094680157,9.53657267640799,10.831639984847,2056340.22467141,0.0,1.0
1987-12-01,53.12,54.75,51.75,52.63,200000,9.8136912160169,10.1148266957253,9.56058961650743,9.72316582641133,1082569.21541006,0.0,1.0
1987-12-02,53.0,55.0,53.0,53.75,72700,9.79152173284819,10.1610131189934,9.79152173284819,9.93008100265265,393513.909801556,0.0,1.0
1987-12-03,51.13,53.87,49.75,53.0,148900,9.44604728680241,9.95225048582136,9.19109823036222,9.79152173284819,805972.780872789,0.0,1.0
1987-12-04,48.25,50.12,47.12,50.12,143000,8.9139796907533,9.25945413679908,8.70521705758126,9.25945413679908,774036.989018192,0.0,1.0
1987-12-07,48.62,48.62,47.0,47.25,78200,8.98233559719017,8.98233559719017,8.68304757441255,8.7292339976807,423284.563225333,0.0,1.0
1987-12-08,51.13,51.25,48.62,48.88,56000,9.44604728680241,9.46821676997113,8.98233559719017,9.03036947738905,303119.380314817,0.0,1.0
1987-12-09,49.75,51.25,49.5,51.13,44600,9.19109823036222,9.46821676997113,9.14491180709406,9.44604728680241,241412.935036443,0.0,1.0
1987-12-10,52.37,52.88,50.0,50.0,109000,9.67513194621245,9.76935224967948,9.23728465363037,9.23728465363037,590000.222398482,0.0,1.0
1987-12-11,53.0,53.0,51.88,52.75,97500,9.79152173284819,9.79152173284819,9.58460655660687,9.74533530958004,527752.492512403,0.0,1.0
1987-12-14,53.0,54.5,52.75,53.75,139400,9.79152173284819,10.0686402724571,9.74533530958004,9.93008100265265,754550.743140811,0.0,1.0
1987-12-15,49.75,52.25,49.0,52.0,108200,9.19109823036222,9.65296246304374,9.05253896055776,9.60677603977558,585669.945536841,0.0,1.0
1987-12-16,50.12,51.5,49.63,50.25,62300,9.25945413679908,9.51440319323928,9.1689287471935,9.28347107689852,337220.310600233,0.0,1.0
1987-12-17,50.25,50.5,48.25,49.75,109900,9.28347107689852,9.32965750016667,8.9139796907533,9.19109823036222,594871.783867827,0.0,1.0
1987-12-18,49.88,50.0,48.5,48.5,103100,9.21511517046166,9.23728465363037,8.96016611402146,8.96016611402146,558064.430543885,0.0,1.0
1987-12-21,50.25,50.38,49.75,50.12,53600,9.28347107689852,9.30748801699796,9.19109823036222,9.25945413679908,290128.549729896,0.0,1.0
1987-12-22,50.38,50.87,50.25,50.25,58800,9.30748801699796,9.39801340660354,9.28347107689852,9.28347107689852,318275.349330557,0.0,1.0
1987-12-23,50.0,50.5,49.75,49.88,26700,9.23728465363037,9.32965750016667,9.19109823036222,9.21511517046166,144522.990257243,0.0,1.0
1987-12-24,50.62,50.87,50.0,50.0,25500,9.35182698333538,9.39801340660354,9.23728465363037,9.23728465363037,138027.574964783,0.0,1.0
1987-12-28,51.13,51.75,50.38,51.62,49700,9.44604728680241,9.56058961650743,9.30748801699796,9.53657267640799,269018.4500294,0.0,1.0
1987-12-29,50.12,51.25,49.75,51.25,55200,9.25945413679908,9.46821676997113,9.19109823036222,9.46821676997113,298789.103453176,0.0,1.0
1987-12-30,49.37,50.0,49.12,49.12,67300,9.12089486699463,9.23728465363037,9.07470844372647,9.07470844372647,364284.540985484,0.0,1.0
1987-12-31,49.63,50.25,49.25,49.37,55500,9.1689287471935,9.28347107689852,9.09872538382591,9.12089486699463,300412.957276291,0.0,1.0
1988-01-04,47.87,48.88,47.62,48.88,81700,8.84377632738571,9.03036947738905,8.79758990411756,9.03036947738905,442229.524495009,0.0,1.0
1988-01-05,49.88,50.12,47.12,47.75,122100,9.21511517046166,9.25945413679908,8.70521705758126,8.821606844217,660908.50600784,0.0,1.0
1988-01-06,50.87,51.13,50.25,50.38,67200,9.39801340660354,9.44604728680241,9.28347107689852,9.30748801699796,363743.256377779,0.0,1.0
1988-01-07,49.88,51.25,49.63,51.13,50800,9.21511517046166,9.46821676997113,9.1689287471935,9.44604728680241,274972.580714155,0.0,1.0
1988-01-08,49.5,51.0,49.25,50.62,63400,9.14491180709406,9.42203034670298,9.09872538382591,9.35182698333538,343174.441284989,0.0,1.0
1988-01-11,48.75,49.5,48.62,49.37,30600,9.00635253728961,9.14491180709406,8.98233559719017,9.12089486699463,165633.089957739,0.0,1.0
1988-01-12,48.62,48.88,47.5,48.75,47100,8.98233559719017,9.03036947738905,8.77542042094885,9.00635253728961,254945.050229069,0.0,1.0
1988-01-13,48.25,49.37,48.13,48.62,40900,8.9139796907533,9.12089486699463,8.89181020758459,8.98233559719017,221385.404551357,0.0,1.0
1988-01-14,49.63,50.25,48.25,48.5,43100,9.1689287471935,9.28347107689852,8.9139796907533,8.96016611402146,233293.665920868,0.0,1.0
1988-01-15,49.25,49.5,48.5,48.88,95500,9.09872538382591,9.14491180709406,8.96016611402146,9.03036947738905,516926.800358303,0.0,1.0
1988-01-18,48.88,49.25,48.62,49.25,70600,9.03036947738905,9.09872538382591,8.98233559719017,9.09872538382591,382146.93303975,0.0,1.0
1988-01-19,48.88,49.12,48.62,48.75,26900,9.03036947738905,9.07470844372647,8.98233559719017,9.00635253728961,145605.559472653,0.0,1.0
1988-01-20,47.87,49.12,47.87,48.62,62500,8.84377632738571,9.07470844372647,8.84377632738571,8.98233559719017,338302.879815643,0.0,1.0
1988-01-21,47.75,47.87,47.25,47.62,38700,8.821606844217,8.84377632738571,8.7292339976807,8.79758990411756,209477.143181846,0.0,1.0
1988-01-22,47.5,47.87,46.88,47.62,61900,8.77542042094885,8.84377632738571,8.66087809124383,8.79758990411756,335055.172169413,0.0,1.0
1988-01-25,46.88,47.75,46.12,47.75,62200,8.66087809124383,8.821606844217,8.52047136450865,8.821606844217,336679.025992528,0.0,1.0
1988-01-26,47.38,47.38,46.63,46.63,35700,8.75325093778014,8.75325093778014,8.61469166797568,8.61469166797568,193238.604950695,0.0,1.0
1988-01-27,47.0,47.25,46.37,47.25,55600,8.68304757441255,8.7292339976807,8.5666577877768,8.7292339976807,300954.241883996,0.0,1.0
1988-01-28,47.25,47.25,46.37,46.75,35000,8.7292339976807,8.7292339976807,8.5666577877768,8.63686115114439,189449.61269676,0.0,1.0
1988-01-29,45.88,46.37,45.38,46.25,98300,8.47613239817123,8.5666577877768,8.38375955163492,8.54448830460809,532082.769374043,0.0,1.0
1988-02-01,44.75,45.62,44.5,45.62,137900,8.26736976499918,8.42809851797235,8.22118334173103,8.42809851797235,746431.474025235,0.0,1.0
1988-02-02,45.25,45.62,45.0,45.13,45000,8.35974261153548,8.42809851797235,8.31355618826733,8.33757312836677,243578.073467263,0.0,1.0
1988-02-03,44.87,44.87,43.25,44.25,166300,8.28953924816789,8.28953924816789,7.99025122539027,8.17499691846288,900156.302613464,0.0,1.0
1988-02-04,45.38,45.38,44.75,44.75,61900,8.38375955163492,8.38375955163492,8.26736976499918,8.26736976499918,335055.172169413,0.0,1.0
1988-02-05,45.5,45.62,44.5,45.13,57300,8.40592903480364,8.42809851797235,8.22118334173103,8.33757312836677,310156.080214982,0.0,1.0
1988-02-08,44.87,45.5,44.75,45.5,47400,8.28953924816789,8.40592903480364,8.26736976499918,8.40592903480364,256568.904052184,0.0,1.0
1988-02-09,45.13,45.13,44.5,44.75,42300,8.33757312836677,8.33757312836677,8.22118334173103,8.26736976499918,228963.389059227,0.0,1.0
1988-02-10,45.38,45.62,45.25,45.5,35800,8.38375955163492,8.42809851797235,8.35974261153548,8.40592903480364,193779.8895584,0.0,1.0
1988-02-11,45.75,45.75,45.25,45.38,26900,8.45211545807179,8.45211545807179,8.35974261153548,8.38375955163492,145605.559472653,0.0,1.0
1988-02-12,46.37,46.37,45.5,45.5,53900,8.70521705758126,8.70521705758126,8.54188863747999,8.54188863747999,287108.636518529,0.75,1.0
1988-02-16,46.63,47.0,46.12,46.37,44500,8.75402784979543,8.82348936179252,8.65828360352917,8.70521705758126,237037.742580233,0.0,1.0
1988-02-17,47.12,47.5,47.0,47.12,46200,8.84601741973752,8.9173562698967,8.82348936179252,8.84601741973752,246093.117015882,0.0,1.0
1988-02-18,45.62,47.62,45.5,47.25,41400,8.56441669542499,8.9398843278417,8.54188863747999,8.87042281584461,220525.000962284,0.0,1.0
1988-02-19,45.38,45.75,45.13,45.62,55100,8.51936057953499,8.58882209153208,8.4724271254829,8.56441669542499,293500.665531929,0.0,1.0
1988-02-22,45.75,46.0,45.5,45.75,46600,8.58882209153208,8.63575554558417,8.54188863747999,8.58882209153208,248223.793353682,0.0,1.0
1988-02-23,45.25,45.88,45.13,45.75,32200,8.4949551834279,8.61322748763917,8.4724271254829,8.58882209153208,171519.445192888,0.0,1.0
1988-02-24,44.5,45.0,44.5,45.0,46800,8.35415482127164,8.44802172937582,8.35415482127164,8.44802172937582,249289.131522582,0.0,1.0
1988-02-25,44.62,45.13,44.25,44.5,78000,8.37668287921664,8.4724271254829,8.30722136721955,8.35415482127164,415481.88587097,0.0,1.0
1988-02-26,45.25,45.38,44.5,44.62,23200,8.4949551834279,8.51936057953499,8.35415482127164,8.37668287921664,123579.227592391,0.0,1.0
1988-02-29,46.5,46.75,45.0,45.25,69600,8.72962245368834,8.77655590774043,8.44802172937582,8.4949551834279,370737.682777174,0.0,1.0
1988-03-01,46.75,47.0,46.25,47.0,71800,8.77655590774043,8.82348936179252,8.68268899963626,8.82348936179252,382456.402635073,0.0,1.0
1988-03-02,46.75,47.0,46.5,46.63,24600,8.77655590774043,8.82348936179252,8.72962245368834,8.75402784979543,131036.594774691,0.0,1.0
1988-03-03,46.75,47.0,46.37,46.37,36200,8.77655590774043,8.82348936179252,8.70521705758126,8.70521705758126,192826.208570886,0.0,1.0
1988-03-04,47.75,48.13,47.5,47.75,72800,8.96428972394878,9.03562857410796,8.9173562698967,8.96428972394878,387783.093479572,0.0,1.0
1988-03-07,48.0,48.5,47.75,48.0,63200,9.01122317800087,9.10509008610505,8.96428972394878,9.01122317800087,336646.861372376,0.0,1.0
1988-03-08,47.5,48.25,47.0,47.75,52300,8.9173562698967,9.05815663205296,8.82348936179252,8.96428972394878,278585.93116733,0.0,1.0
1988-03-09,48.13,48.75,47.75,47.75,56800,9.03562857410796,9.15202354015713,8.96428972394878,8.96428972394878,302556.039967578,0.0,1.0
1988-03-10,46.75,48.62,46.75,48.38,103000,8.77655590774043,9.12761814405005,8.77655590774043,9.08256202816005,548649.156983461,0.0,1.0
1988-03-11,47.25,47.25,46.63,47.0,46100,8.87042281584461,8.87042281584461,8.75402784979543,8.82348936179252,245560.447931432,0.0,1.0
1988-03-14,47.12,47.38,46.75,47.25,22700,8.84601741973752,8.89482821195169,8.77655590774043,8.87042281584461,120915.882170141,0.0,1.0
1988-03-15,47.0,47.5,46.88,47.25,59400,8.82348936179252,8.9173562698967,8.80096130384752,8.87042281584461,316405.436163277,0.0,1.0
1988-03-16,46.75,47.12,46.75,47.0,26200,8.77655590774043,8.84601741973752,8.77655590774043,8.82348936179252,139559.30012589,0.0,1.0
1988-03-17,46.37,46.88,46.0,46.88,36800,8.70521705758126,8.80096130384752,8.63575554558417,8.80096130384752,196022.223077586,0.0,1.0
1988-03-18,45.88,46.0,45.62,46.0,50100,8.61322748763917,8.63575554558417,8.56441669542499,8.63575554558417,266867.211309431,0.0,1.0
1988-03-21,46.88,47.12,46.0,46.0,48900,8.80096130384752,8.84601741973752,8.63575554558417,8.63575554558417,260475.182296031,0.0,1.0
1988-03-22,46.63,46.88,46.25,46.88,16600,8.75402784979543,8.80096130384752,8.68268899963626,8.80096130384752,88423.0680186937,0.0,1.0
1988-03-23,47.0,47.25,46.37,46.63,57500,8.82348936179252,8.87042281584461,8.70521705758126,8.75402784979543,306284.723558728,0.0,1.0
1988-03-24,45.88,47.12,45.62,47.12,55500,8.61322748763917,8.84601741973752,8.56441669542499,8.84601741973752,295631.341869729,0.0,1.0
1988-03-25,45.62,46.0,45.38,46.0,28300,8.56441669542499,8.63575554558417,8.51936057953499,8.63575554558417,150745.350899339,0.0,1.0
1988-03-28,45.25,45.75,45.13,45.75,43100,8.4949551834279,8.58882209153208,8.4724271254829,8.58882209153208,229580.375397934,0.0,1.0
1988-03-29,45.13,45.38,45.0,45.25,47100,8.4724271254829,8.51936057953499,8.44802172937582,8.4949551834279,250887.138775932,0.0,1.0
1988-03-30,45.0,45.13,44.5,45.0,42200,8.44802172937582,8.4724271254829,8.35415482127164,8.44802172937582,224786.353637884,0.0,1.0
1988-03-31,44.62,45.0,44.5,45.0,21000,8.37668287921664,8.44802172937582,8.35415482127164,8.44802172937582,111860.507734492,0.0,1.0
1988-04-04,45.0,45.25,44.87,45.0,31800,8.44802172937582,8.4949551834279,8.42361633326873,8.44802172937582,169388.768855088,0.0,1.0
1988-04-05,45.25,45.25,44.5,44.87,29800,8.4949551834279,8.4949551834279,8.35415482127164,8.42361633326873,158735.387166089,0.0,1.0
1988-04-06,44.38,45.0,44.12,45.0,49500,8.33162676332664,8.44802172937582,8.28281597111247,8.44802172937582,263671.196802731,0.0,1.0
1988-04-07,44.75,45.0,44.25,44.25,46500,8.40108827532373,8.44802172937582,8.30722136721955,8.30722136721955,247691.124269232,0.0,1.0
1988-04-08,44.62,45.13,44.5,44.5,41500,8.37668287921664,8.4724271254829,8.35415482127164,8.35415482127164,221057.670046734,0.0,1.0
1988-04-11,45.0,45.0,44.25,44.38,27900,8.44802172937582,8.44802172937582,8.30722136721955,8.33162676332664,148614.674561539,0.0,1.0
1988-04-12,45.25,45.38,44.75,44.87,32300,8.4949551834279,8.51936057953499,8.40108827532373,8.42361633326873,172052.114277338,0.0,1.0
1988-04-13,44.87,45.25,44.38,45.25,15600,8.42361633326873,8.4949551834279,8.33162676332664,8.4949551834279,83096.3771741941,0.0,1.0
1988-04-14,45.0,45.62,45.0,45.0,58600,8.44802172937582,8.56441669542499,8.44802172937582,8.44802172937582,312144.083487678,0.0,1.0
1988-04-15,45.25,45.62,45.0,45.25,42800,8.4949551834279,8.56441669542499,8.44802172937582,8.4949551834279,227982.368144584,0.0,1.0
1988-04-18,46.25,46.75,45.5,45.5,86700,8.68268899963626,8.77655590774043,8.54188863747999,8.54188863747999,461824.096218117,0.0,1.0
1988-04-19,45.62,46.25,45.25,46.12,38900,8.56441669542499,8.68268899963626,8.4949551834279,8.65828360352917,207208.273851035,0.0,1.0
1988-04-20,45.25,45.5,45.0,45.38,29900,8.4949551834279,8.54188863747999,8.44802172937582,8.51936057953499,159268.056250539,0.0,1.0
1988-04-21,44.75,45.25,44.75,45.0,34400,8.40108827532373,8.4949551834279,8.40108827532373,8.44802172937582,183238.165050787,0.0,1.0
1988-04-22,44.75,44.87,44.38,44.5,16000,8.40108827532373,8.42361633326873,8.33162676332664,8.35415482127164,85227.0535119939,0.0,1.0
1988-04-25,44.87,45.25,44.5,44.87,14300,8.42361633326873,8.4949551834279,8.35415482127164,8.42361633326873,76171.6790763445,0.0,1.0
1988-04-26,45.62,45.62,44.62,44.87,65900,8.56441669542499,8.56441669542499,8.37668287921664,8.42361633326873,351028.926652525,0.0,1.0
1988-04-27,45.62,45.88,45.5,45.5,40000,8.56441669542499,8.61322748763917,8.54188863747999,8.54188863747999,213067.633779985,0.0,1.0
1988-04-28,45.0,45.5,44.75,45.5,32800,8.44802172937582,8.54188863747999,8.40108827532373,8.54188863747999,174715.459699587,0.0,1.0
1988-04-29,44.62,44.87,44.62,44.87,14600,8.37668287921664,8.42361633326873,8.37668287921664,8.42361633326873,77769.6863296945,0.0,1.0
1988-05-02,44.0,44.62,44.0,44.5,54200,8.26028791316747,8.37668287921664,8.26028791316747,8.35415482127164,288706.643771879,0.0,1.0
1988-05-03,43.5,44.12,43.5,44.0,48000,8.16642100506329,8.28281597111247,8.16642100506329,8.26028791316747,255681.160535982,0.0,1.0
1988-05-04,43.12,43.63,43.12,43.5,60700,8.09508215490412,8.19082640117038,8.09508215490412,8.16642100506329,323330.134261127,0.0,1.0
1988-05-05,43.25,43.25,42.75,43.0,50400,8.1194875510112,8.1194875510112,8.02562064290703,8.07255409695911,268465.218562781,0.0,1.0
1988-05-06,43.0,43.25,42.75,43.0,57100,8.07255409695911,8.1194875510112,8.02562064290703,8.07255409695911,304154.047220928,0.0,1.0
1988-05-09,43.0,43.12,42.25,42.75,59800,8.07255409695911,8.09508215490412,7.93175373480285,8.02562064290703,318536.112501077,0.0,1.0
1988-05-10,43.63,43.63,42.62,42.88,39000,8.19082640117038,8.19082640117038,8.00121524679994,8.05002603901411,207740.942935485,0.0,1.0
1988-05-11,42.75,43.37,42.5,43.25,32200,8.02562064290703,8.1420156089562,7.97868718885494,8.1194875510112,171519.445192888,0.0,1.0
1988-05-12,43.5,43.5,42.75,42.75,32400,8.16642100506329,8.16642100506329,8.02562064290703,8.02562064290703,172584.783361788,0.0,1.0
1988-05-13,43.37,43.75,42.62,42.75,38100,8.28281597111247,8.35538848826771,8.13958073988502,8.16440817996445,199497.007510848,0.75,1.0
1988-05-16,43.63,43.75,43.37,43.37,42200,8.33247085127132,8.35538848826771,8.28281597111247,8.28281597111247,220965.189421465,0.0,1.0
1988-05-17,43.5,44.0,43.25,43.75,29400,8.30764341119189,8.40313356534352,8.25989833411608,8.35538848826771,153942.572724907,0.0,1.0
1988-05-18,42.75,43.5,42.75,43.5,32000,8.16440817996445,8.30764341119189,8.16440817996445,8.30764341119189,167556.541741395,0.0,1.0
1988-05-19,42.88,43.25,42.75,42.88,53400,8.18923562004387,8.25989833411608,8.16440817996445,8.18923562004387,279609.979030953,0.0,1.0
1988-05-20,43.37,43.37,42.75,43.0,25400,8.28281597111247,8.28281597111247,8.16440817996445,8.21215325704026,132998.005007232,0.0,1.0
1988-05-23,44.62,44.62,43.25,43.5,60000,8.52154135649154,8.52154135649154,8.25989833411608,8.30764341119189,314168.515765116,0.0,1.0
1988-05-24,44.62,44.87,44.12,44.38,50500,8.52154135649154,8.56928643356736,8.42605120233991,8.47570608249876,264425.167435639,0.0,1.0
1988-05-25,43.75,44.25,43.75,44.25,36600,8.35538848826771,8.45087864241934,8.35538848826771,8.45087864241934,191642.794616721,0.0,1.0
1988-05-26,44.0,44.25,43.75,43.88,38900,8.40313356534352,8.45087864241934,8.35538848826771,8.38021592834713,203685.921054383,0.0,1.0
1988-05-27,43.75,44.0,43.5,44.0,26400,8.35538848826771,8.40313356534352,8.30764341119189,8.40313356534352,138234.146936651,0.0,1.0
1988-05-31,44.5,44.75,44.12,44.12,45800,8.49862371949515,8.54636879657097,8.42605120233991,8.42605120233991,239815.300367372,0.0,1.0
1988-06-01,44.62,44.87,44.12,44.75,40400,8.52154135649154,8.56928643356736,8.42605120233991,8.54636879657097,211540.133948511,0.0,1.0
1988-06-02,46.12,46.37,44.0,44.25,133200,8.80801181894644,8.85575689602225,8.40313356534352,8.45087864241934,697454.104998557,0.0,1.0
1988-06-03,46.25,47.0,45.75,46.12,125200,8.83283925902586,8.97607449025331,8.73734910487423,8.80801181894644,655564.969563208,0.0,1.0
1988-06-06,46.0,46.37,45.88,46.37,30100,8.78509418195005,8.85575689602225,8.76217654495366,8.85575689602225,157607.8720755,0.0,1.0
1988-06-07,45.38,46.0,45.25,45.75,64600,8.66668639080202,8.78509418195005,8.6418589507226,8.73734910487423,338254.768640441,0.0,1.0
1988-06-08,45.13,45.38,44.87,45.25,61600,8.61894131372621,8.66668639080202,8.56928643356736,8.6418589507226,322546.342852185,0.0,1.0
1988-06-09,45.62,45.62,44.62,44.62,68700,8.71252166479481,8.71252166479481,8.52154135649154,8.52154135649154,359722.950551057,0.0,1.0
1988-06-10,44.5,45.62,44.25,45.5,56500,8.49862371949515,8.71252166479481,8.45087864241934,8.68960402779842,295842.019012151,0.0,1.0
1988-06-13,44.75,44.75,44.25,44.25,37500,8.54636879657097,8.54636879657097,8.45087864241934,8.45087864241934,196355.322353197,0.0,1.0
1988-06-14,44.5,44.87,44.25,44.75,47800,8.49862371949515,8.56928643356736,8.45087864241934,8.54636879657097,250287.584226209,0.0,1.0
1988-06-15,44.75,45.25,44.5,44.5,57600,8.54636879657097,8.6418589507226,8.49862371949515,8.49862371949515,301601.775134511,0.0,1.0
1988-06-16,44.75,45.13,44.38,45.0,25400,8.54636879657097,8.61894131372621,8.47570608249876,8.59411387364679,132998.005007232,0.0,1.0
1988-06-17,45.0,45.0,44.38,44.62,47200,8.59411387364679,8.59411387364679,8.47570608249876,8.52154135649154,247145.899068558,0.0,1.0
1988-06-20,44.38,44.87,44.38,44.75,37300,8.47570608249876,8.56928643356736,8.47570608249876,8.54636879657097,195308.093967314,0.0,1.0
1988-06-21,44.62,44.75,44.12,44.5,46800,8.52154135649154,8.54636879657097,8.42605120233991,8.49862371949515,245051.44229679,0.0,1.0
1988-06-22,43.88,44.25,43.75,44.25,47900,8.38021592834713,8.45087864241934,8.35538848826771,8.45087864241934,250811.198419151,0.0,1.0
1988-06-23,43.75,44.0,43.5,43.75,51000,8.35538848826771,8.40313356534352,8.30764341119189,8.35538848826771,267043.238400348,0.0,1.0
1988-06-24,43.12,43.5,43.0,43.25,55000,8.23507089403665,8.30764341119189,8.21215325704026,8.25989833411608,287987.806118023,0.0,1.0
1988-06-27,42.75,43.0,42.5,42.88,77000,8.16440817996445,8.21215325704026,8.11666310288863,8.18923562004387,403182.928565232,0.0,1.0
1988-06-28,42.75,43.25,42.75,43.0,56200,8.16440817996445,8.25989833411608,8.16440817996445,8.21215325704026,294271.176433325,0.0,1.0
1988-06-29,42.25,42.75,42.0,42.75,88200,8.06891802581282,8.16440817996445,8.021172948737,8.16440817996445,461827.71817472,0.0,1.0
1988-06-30,42.75,42.88,42.13,42.13,38300,8.16440817996445,8.18923562004387,8.04600038881642,8.04600038881642,200544.235896732,0.0,1.0
1988-07-01,42.75,43.0,42.75,42.75,32000,8.16440817996445,8.21215325704026,8.16440817996445,8.16440817996445,167556.541741395,0.0,1.0
1988-07-05,42.75,42.75,42.38,42.62,21000,8.16440817996445,8.16440817996445,8.09374546589224,8.13958073988502,109958.98051779,0.0,1.0
1988-07-06,42.75,42.75,42.5,42.62,56800,8.16440817996445,8.16440817996445,8.11666310288863,8.13958073988502,297412.861590976,0.0,1.0
1988-07-07,42.5,42.75,42.38,42.5,77400,8.11666310288863,8.16440817996445,8.09374546589224,8.11666310288863,405277.385336999,0.0,1.0
1988-07-08,42.5,42.75,42.38,42.62,39100,8.11666310288863,8.16440817996445,8.09374546589224,8.13958073988502,204733.149440267,0.0,1.0
1988-07-11,42.0,42.5,42.0,42.5,99500,8.021172948737,8.11666310288863,8.021172948737,8.11666310288863,520996.12197715,0.0,1.0
1988-07-12,41.62,42.75,41.5,41.75,85600,7.94860043158176,8.16440817996445,7.92568279458537,7.97342787166118,448213.749158232,0.0,1.0
1988-07-13,42.38,42.5,41.25,41.25,51700,8.09374546589224,8.11666310288863,7.87793771750955,7.87793771750955,270708.537750941,0.0,1.0
1988-07-14,41.5,42.38,41.38,42.38,96800,7.92568279458537,8.09374546589224,7.90276515758898,8.09374546589224,506858.53876772,0.0,1.0
1988-07-15,41.25,41.62,41.12,41.38,55900,7.87793771750955,7.94860043158176,7.85311027743013,7.90276515758898,292700.3338545,0.0,1.0
1988-07-18,40.75,41.0,40.5,40.88,64400,7.78244756335792,7.83019264043374,7.73470248628211,7.80727500343735,337207.540254558,0.0,1.0
1988-07-19,42.13,42.25,40.5,40.5,119500,8.04600038881642,8.06891802581282,7.73470248628211,7.73470248628211,625718.960565522,0.0,1.0
1988-07-20,42.88,42.88,42.13,42.5,76600,8.18923562004387,8.18923562004387,8.04600038881642,8.11666310288863,401088.471793464,0.0,1.0
1988-07-21,42.13,42.88,42.0,42.5,59500,8.04600038881642,8.18923562004387,8.021172948737,8.11666310288863,311550.444800407,0.0,1.0
1988-07-22,41.62,42.25,41.38,42.25,35600,7.94860043158176,8.06891802581282,7.90276515758898,8.06891802581282,186406.652687302,0.0,1.0
1988-07-25,40.63,41.62,40.5,41.38,52800,7.75952992636153,7.94860043158176,7.73470248628211,7.90276515758898,276468.293873302,0.0,1.0
1988-07-26,40.5,41.25,40.5,40.88,56500,7.73470248628211,7.87793771750955,7.73470248628211,7.80727500343735,295842.019012151,0.0,1.0
1988-07-27,40.12,40.63,40.0,40.5,89700,7.66212996912687,7.75952992636153,7.63921233213047,7.73470248628211,469681.931068848,0.0,1.0
1988-07-28,40.63,40.75,40.12,40.25,49200,7.75952992636153,7.78244756335792,7.66212996912687,7.68695740920629,257618.182927395,0.0,1.0
1988-07-29,41.38,41.38,40.5,40.75,36900,7.90276515758898,7.90276515758898,7.73470248628211,7.78244756335792,193213.637195546,0.0,1.0
1988-08-01,40.25,41.38,40.25,41.38,42700,7.68695740920629,7.90276515758898,7.68695740920629,7.90276515758898,223583.260386174,0.0,1.0
1988-08-02,40.0,40.37,40.0,40.25,109700,7.63921233213047,7.70987504620268,7.63921233213047,7.68695740920629,574404.76965722,0.0,1.0
1988-08-03,39.75,40.25,39.75,40.12,70700,7.59146725505466,7.68695740920629,7.59146725505466,7.66212996912687,370195.234409895,0.0,1.0
1988-08-04,40.25,40.5,39.62,40.0,62900,7.68695740920629,7.73470248628211,7.56663981497524,7.63921233213047,329353.32736043,0.0,1.0
1988-08-05,40.37,40.5,40.0,40.25,17500,7.70987504620268,7.73470248628211,7.63921233213047,7.68695740920629,91632.4837648254,0.0,1.0
1988-08-08,40.12,40.5,40.12,40.25,30400,7.66212996912687,7.73470248628211,7.66212996912687,7.68695740920629,159178.714654325,0.0,1.0
1988-08-09,40.0,40.12,39.38,40.0,80000,7.63921233213047,7.66212996912687,7.52080454098245,7.63921233213047,418891.354353488,0.0,1.0
1988-08-10,39.75,40.25,39.75,40.0,36700,7.59146725505466,7.68695740920629,7.59146725505466,7.63921233213047,192166.408809662,0.0,1.0
1988-08-11,39.0,39.75,38.62,39.62,78900,7.44823202382721,7.59146725505466,7.37565950667197,7.56663981497524,413131.598231127,0.0,1.0
1988-08-12,39.0,39.13,38.62,39.0,104400,7.44823202382721,7.47305946390664,7.37565950667197,7.44823202382721,546653.217431302,0.0,1.0
1988-08-15,38.62,38.62,38.25,38.25,30400,7.51889473789942,7.51889473789942,7.44685975465181,7.44685975465181,156146.354075439,0.75,1.0
1988-08-16,37.75,38.5,37.75,38.5,67100,7.34951518269557,7.49553204062992,7.34951518269557,7.49553204062992,344651.985475723,0.0,1.0
1988-08-17,36.62,37.37,35.25,37.12,179700,7.12951645007449,7.27553330800884,6.86279232291441,7.22686102203072,923009.862741988,0.0,1.0
1988-08-18,36.62,36.75,36.13,36.5,52900,7.12951645007449,7.15482603878311,7.03411876955738,7.10615375280499,271715.201664169,0.0,1.0
1988-08-19,36.38,36.88,36.25,36.88,44100,7.0827910555355,7.18013562749173,7.05748146682688,7.18013562749173,226514.94127391,0.0,1.0
1988-08-22,36.62,36.75,36.13,36.25,47200,7.12951645007449,7.15482603878311,7.03411876955738,7.05748146682688,242437.760275024,0.0,1.0
1988-08-23,36.38,36.62,36.0,36.5,47800,7.0827910555355,7.12951645007449,7.00880918084876,7.10615375280499,245519.596210723,0.0,1.0
1988-08-24,37.25,37.25,36.13,36.13,85100,7.25217061073934,7.25217061073934,7.03411876955738,7.03411876955738,437107.063546707,0.0,1.0
1988-08-25,36.75,37.25,36.5,36.88,38500,7.15482603878311,7.25217061073934,7.10615375280499,7.18013562749173,197751.139207382,0.0,1.0
1988-08-26,38.75,39.88,37.0,37.12,183600,7.54420432660804,7.76420305922913,7.20349832476122,7.22686102203072,943041.796324035,0.0,1.0
1988-08-29,38.87,39.5,38.5,38.62,64300,7.56756702387753,7.69022118454239,7.49553204062992,7.51889473789942,330270.084442459,0.0,1.0
1988-08-30,38.12,38.75,37.88,38.75,57000,7.42155016594319,7.54420432660804,7.3748247714042,7.54420432660804,292774.413891449,0.0,1.0
1988-08-31,37.63,38.0,37.63,37.88,38000,7.32615248542608,7.39818746867369,7.32615248542608,7.3748247714042,195182.942594299,0.0,1.0
1988-09-01,37.88,38.0,37.5,37.88,29900,7.3748247714042,7.39818746867369,7.30084289671746,7.3748247714042,153578.157462356,0.0,1.0
1988-09-02,37.63,38.0,37.5,37.75,35600,7.32615248542608,7.39818746867369,7.30084289671746,7.34951518269557,182855.598851501,0.0,1.0
1988-09-06,37.63,37.63,37.25,37.5,33700,7.32615248542608,7.32615248542608,7.25217061073934,7.30084289671746,173096.451721786,0.0,1.0
1988-09-07,38.0,38.25,37.5,37.63,24700,7.39818746867369,7.44685975465181,7.30084289671746,7.32615248542608,126868.912686294,0.0,1.0
1988-09-08,38.0,38.0,37.75,38.0,42500,7.39818746867369,7.39818746867369,7.34951518269557,7.39818746867369,218296.712112045,0.0,1.0
1988-09-09,38.0,38.0,37.63,38.0,38000,7.39818746867369,7.39818746867369,7.32615248542608,7.39818746867369,195182.942594299,0.0,1.0
1988-09-12,37.25,37.63,37.12,37.63,34800,7.25217061073934,7.32615248542608,7.22686102203072,7.32615248542608,178746.484270569,0.0,1.0
1988-09-13,37.37,37.5,37.0,37.12,32100,7.27553330800884,7.30084289671746,7.20349832476122,7.22686102203072,164878.222559921,0.0,1.0
1988-09-14,37.75,37.88,37.5,37.63,24900,7.34951518269557,7.3748247714042,7.30084289671746,7.32615248542608,127896.191331528,0.0,1.0
1988-09-15,37.25,37.63,37.12,37.63,29600,7.25217061073934,7.32615248542608,7.22686102203072,7.32615248542608,152037.239494507,0.0,1.0
1988-09-16,36.0,37.0,36.0,37.0,94700,7.00880918084876,7.20349832476122,7.00880918084876,7.20349832476122,486416.438517898,0.0,1.0
1988-09-19,35.87,36.38,35.5,36.38,54000,6.98349959214014,7.0827910555355,6.91146460889253,7.0827910555355,277365.234212951,0.0,1.0
1988-09-20,36.0,36.5,35.62,36.0,46600,7.00880918084876,7.10615375280499,6.93482730616202,7.00880918084876,239355.924339325,0.0,1.0
1988-09-21,36.5,36.5,36.0,36.0,42700,7.10615375280499,7.10615375280499,7.00880918084876,7.00880918084876,219323.990757278,0.0,1.0
1988-09-22,36.62,36.62,36.25,36.25,35200,7.12951645007449,7.12951645007449,7.05748146682688,7.05748146682688,180801.041561035,0.0,1.0
1988-09-23,37.0,37.12,36.75,37.0,83400,7.20349832476122,7.22686102203072,7.15482603878311,7.20349832476122,428375.195062225,0.0,1.0
1988-09-26,37.12,37.25,36.75,37.25,18600,7.22686102203072,7.25217061073934,7.15482603878311,7.25217061073934,95536.9140066832,0.0,1.0
1988-09-27,37.12,37.25,37.0,37.0,9900,7.22686102203072,7.25217061073934,7.20349832476122,7.20349832476122,50850.2929390411,0.0,1.0
1988-09-28,37.75,37.75,37.12,37.12,36300,7.34951518269557,7.34951518269557,7.22686102203072,7.22686102203072,186451.074109817,0.0,1.0
1988-09-29,38.0,38.25,37.63,37.88,62600,7.39818746867369,7.44685975465181,7.32615248542608,7.3748247714042,321538.215957977,0.0,1.0
1988-09-30,37.75,38.25,37.75,37.88,75900,7.34951518269557,7.44685975465181,7.34951518269557,7.3748247714042,389852.245865982,0.0,1.0
1988-10-03,37.75,38.5,37.75,37.75,31800,7.34951518269557,7.49553204062992,7.34951518269557,7.34951518269557,163337.304592071,0.0,1.0
1988-10-04,38.12,38.25,38.0,38.0,36000,7.42155016594319,7.44685975465181,7.39818746867369,7.39818746867369,184910.156141967,0.0,1.0
1988-10-05,38.0,38.12,37.75,38.0,38700,7.39818746867369,7.42155016594319,7.34951518269557,7.39818746867369,198778.417852615,0.0,1.0
1988-10-06,38.12,38.38,38.0,38.0,16000,7.42155016594319,7.47216934336043,7.39818746867369,7.39818746867369,82182.2916186522,0.0,1.0
1988-10-07,38.75,38.75,38.12,38.25,21600,7.54420432660804,7.54420432660804,7.42155016594319,7.44685975465181,110946.093685181,0.0,1.0
1988-10-10,39.5,39.75,38.75,38.75,36100,7.69022118454239,7.73889347052051,7.54420432660804,7.54420432660804,185423.795464584,0.0,1.0
1988-10-11,39.5,39.75,39.13,39.62,47400,7.69022118454239,7.73889347052051,7.61818620129478,7.71358388181188,243465.038920257,0.0,1.0
1988-10-12,39.62,40.25,39.38,39.62,79200,7.71358388181188,7.83623804247674,7.66685848727289,7.71358388181188,406802.343512329,0.0,1.0
1988-10-13,39.38,39.5,39.13,39.38,19100,7.66685848727289,7.69022118454239,7.61818620129478,7.66685848727289,98105.1106197662,0.0,1.0
1988-10-14,38.75,39.62,38.75,39.25,61700,7.54420432660804,7.71358388181188,7.54420432660804,7.64154889856427,316915.462054428,0.0,1.0
1988-10-17,38.87,38.87,38.62,38.75,53300,7.56756702387753,7.56756702387753,7.51889473789942,7.54420432660804,273769.758954636,0.0,1.0
1988-10-18,39.0,39.13,38.75,38.87,29800,7.59287661258616,7.61818620129478,7.54420432660804,7.56756702387753,153064.51813974,0.0,1.0
1988-10-19,38.75,39.0,38.5,39.0,22900,7.54420432660804,7.59287661258616,7.49553204062992,7.59287661258616,117623.404879196,0.0,1.0
1988-10-20,39.0,39.0,38.62,38.87,20300,7.59287661258616,7.59287661258616,7.51889473789942,7.56756702387753,104268.782491165,0.0,1.0
1988-10-21,38.5,39.0,38.5,38.87,29700,7.49553204062992,7.59287661258616,7.49553204062992,7.56756702387753,152550.878817123,0.0,1.0
1988-10-24,37.63,38.12,37.63,38.0,30400,7.32615248542608,7.42155016594319,7.32615248542608,7.39818746867369,156146.354075439,0.0,1.0
1988-10-25,37.63,37.88,37.5,37.63,29000,7.32615248542608,7.3748247714042,7.30084289671746,7.32615248542608,148955.403558807,0.0,1.0
1988-10-26,37.75,37.88,37.63,37.63,19200,7.34951518269557,7.3748247714042,7.32615248542608,7.32615248542608,98618.7499423828,0.0,1.0
1988-10-27,37.25,37.75,37.25,37.75,40300,7.25217061073934,7.34951518269557,7.25217061073934,7.34951518269557,206996.64701448,0.0,1.0
1988-10-28,37.88,38.0,37.63,37.75,24200,7.3748247714042,7.39818746867369,7.32615248542608,7.34951518269557,124300.716073211,0.0,1.0
1988-10-31,38.0,38.12,37.63,38.12,58900,7.39818746867369,7.42155016594319,7.32615248542608,7.42155016594319,302533.561021164,0.0,1.0
1988-11-01,38.12,38.25,37.75,38.25,43400,7.42155016594319,7.44685975465181,7.34951518269557,7.44685975465181,222919.466015594,0.0,1.0
1988-11-02,40.5,40.63,38.25,38.25,210400,7.88491032845485,7.91021991716348,7.44685975465181,7.44685975465181,1080697.13478528,0.0,1.0
1988-11-03,40.37,40.63,40.0,40.5,110200,7.85960073974623,7.91021991716348,7.78756575649862,7.88491032845485,566030.533523468,0.0,1.0
1988-11-04,40.5,40.5,39.88,40.25,70500,7.88491032845485,7.88491032845485,7.76420305922913,7.83623804247674,362115.722444687,0.0,1.0
1988-11-07,40.88,40.88,40.5,40.88,60700,7.95889220314159,7.95889220314159,7.88491032845485,7.95889220314159,311779.068828262,0.0,1.0
1988-11-08,40.63,40.88,40.37,40.63,85700,7.91021991716348,7.95889220314159,7.85960073974623,7.91021991716348,440188.899482406,0.0,1.0
1988-11-09,40.12,40.37,39.5,39.5,83500,7.95694531170247,8.00652747341547,7.83398155065422,7.83398155065422,421018.351737701,0.75,1.0
1988-11-10,39.75,40.0,39.38,39.88,46600,7.88356371236722,7.93314587408022,7.81018211303198,7.90934643645798,234963.53522128,0.0,1.0
1988-11-11,39.5,40.0,39.38,39.75,45500,7.83398155065422,7.93314587408022,7.81018211303198,7.88356371236722,229417.18567743,0.0,1.0
1988-11-14,39.5,39.88,39.25,39.5,39900,7.83398155065422,7.90934643645798,7.78439938894122,7.83398155065422,201181.224363285,0.0,1.0
1988-11-15,39.75,39.88,39.38,39.38,37600,7.88356371236722,7.90934643645798,7.81018211303198,7.81018211303198,189584.311680689,0.0,1.0
1988-11-16,39.5,40.0,39.5,39.88,61100,7.83398155065422,7.93314587408022,7.83398155065422,7.90934643645798,308074.50648112,0.0,1.0
1988-11-17,38.62,39.5,38.62,39.5,24900,7.65945234142446,7.83398155065422,7.65945234142446,7.83398155065422,125549.185128967,0.0,1.0
1988-11-18,37.63,38.62,37.37,38.5,33100,7.46310698104097,7.65945234142446,7.41154153285945,7.63565290380222,166894.699910394,0.0,1.0
1988-11-21,37.37,37.63,37.25,37.63,34700,7.41154153285945,7.46310698104097,7.38774209523721,7.46310698104097,174962.117428721,0.0,1.0
1988-11-22,37.63,37.88,37.5,37.5,18700,7.46310698104097,7.51268914275397,7.43732425695021,7.43732425695021,94287.9422454492,0.0,1.0
1988-11-23,37.5,37.75,37.37,37.5,27400,7.43732425695021,7.48690641866321,7.41154153285945,7.43732425695021,138154.525001353,0.0,1.0
1988-11-25,39.62,39.62,37.5,37.5,51000,7.85778098827646,7.85778098827646,7.43732425695021,7.43732425695021,257148.93339668,0.0,1.0
1988-11-28,39.38,40.5,39.13,40.5,75800,7.81018211303198,8.03231019750623,7.76059995131898,8.03231019750623,382193.904930751,0.0,1.0
1988-11-29,38.87,39.38,38.62,39.38,40200,7.70903450313746,7.81018211303198,7.65945234142446,7.81018211303198,202693.865147971,0.0,1.0
1988-11-30,39.13,39.25,38.87,38.87,23600,7.76059995131898,7.78439938894122,7.70903450313746,7.70903450313746,118994.408395326,0.0,1.0
1988-12-01,38.75,39.38,38.75,39.13,12400,7.68523506551522,7.81018211303198,7.68523506551522,7.76059995131898,62522.4857670358,0.0,1.0
1988-12-02,39.88,39.88,38.5,38.75,80600,7.90934643645798,7.90934643645798,7.63565290380222,7.68523506551522,406396.157485733,0.0,1.0
1988-12-05,39.75,39.88,39.62,39.88,31600,7.88356371236722,7.90934643645798,7.85778098827646,7.90934643645798,159331.495986962,0.0,1.0
1988-12-06,39.13,39.88,39.13,39.75,35200,7.76059995131898,7.90934643645798,7.76059995131898,7.88356371236722,177483.185403199,0.0,1.0
1988-12-07,38.62,39.13,38.38,39.13,36300,7.65945234142446,7.76059995131898,7.61185346617998,7.76059995131898,183029.534947048,0.0,1.0
1988-12-08,38.87,39.13,38.38,38.75,39900,7.70903450313746,7.76059995131898,7.61185346617998,7.68523506551522,201181.224363285,0.0,1.0
1988-12-09,39.0,39.0,38.75,38.75,23500,7.73481722722822,7.73481722722822,7.68523506551522,7.68523506551522,118490.194800431,0.0,1.0
1988-12-12,38.5,38.87,38.5,38.75,9200,7.63565290380222,7.70903450313746,7.63565290380222,7.68523506551522,46387.6507303814,0.0,1.0
1988-12-13,38.38,38.62,38.25,38.5,13800,7.61185346617998,7.65945234142446,7.58607074208922,7.63565290380222,69581.4760955721,0.0,1.0
1988-12-14,38.62,38.75,38.38,38.38,26400,7.65945234142446,7.68523506551522,7.61185346617998,7.61185346617998,133112.389052399,0.0,1.0
1988-12-15,37.75,38.62,37.5,38.62,56300,7.48690641866321,7.65945234142446,7.43732425695021,7.65945234142446,283872.253926139,0.0,1.0
1988-12-16,38.5,38.5,37.63,37.63,32300,7.63565290380222,7.63565290380222,7.46310698104097,7.46310698104097,162860.99115123,0.0,1.0
1988-12-19,38.25,38.38,38.0,38.25,55500,7.58607074208922,7.61185346617998,7.53648858037621,7.58607074208922,279838.545166975,0.0,1.0
1988-12-20,37.63,38.25,37.63,38.12,47500,7.46310698104097,7.58607074208922,7.46310698104097,7.56028801799845,239501.457575339,0.0,1.0
1988-12-21,37.88,38.0,37.63,37.75,43900,7.51268914275397,7.53648858037621,7.46310698104097,7.48690641866321,221349.768159103,0.0,1.0
1988-12-22,37.75,38.12,37.63,38.12,47200,7.48690641866321,7.56028801799845,7.46310698104097,7.56028801799845,237988.816790653,0.0,1.0
1988-12-23,37.88,38.25,37.88,37.88,23800,7.51268914275397,7.58607074208922,7.51268914275397,7.51268914275397,120002.835585117,0.0,1.0
1988-12-27,38.12,38.12,37.75,37.88,35500,7.56028801799845,7.56028801799845,7.48690641866321,7.51268914275397,178995.826187885,0.0,1.0
1988-12-28,37.63,37.88,37.63,37.63,73800,7.46310698104097,7.51268914275397,7.46310698104097,7.46310698104097,372109.633032842,0.0,1.0
1988-12-29,37.88,37.88,37.37,37.5,74200,7.51268914275397,7.51268914275397,7.41154153285945,7.43732425695021,374126.487412424,0.0,1.0
1988-12-30,38.0,38.12,37.75,37.75,34500,7.53648858037621,7.56028801799845,7.48690641866321,7.48690641866321,173953.69023893,0.0,1.0
1989-01-03,38.38,38.38,38.0,38.25,47800,7.61185346617998,7.61185346617998,7.53648858037621,7.58607074208922,241014.098360025,0.0,1.0
1989-01-04,38.5,38.5,38.12,38.38,36200,7.63565290380222,7.63565290380222,7.56028801799845,7.61185346617998,182525.321352153,0.0,1.0
1989-01-05,38.62,38.75,38.38,38.62,30500,7.65945234142446,7.68523506551522,7.61185346617998,7.65945234142446,153785.146443112,0.0,1.0
1989-01-06,38.87,38.87,38.62,38.75,30200,7.70903450313746,7.70903450313746,7.65945234142446,7.68523506551522,152272.505658426,0.0,1.0
1989-01-09,38.5,38.75,38.5,38.62,19800,7.63565290380222,7.68523506551522,7.63565290380222,7.65945234142446,99834.2917892991,0.0,1.0
1989-01-10,38.62,38.75,38.5,38.62,10700,7.65945234142446,7.68523506551522,7.63565290380222,7.65945234142446,53950.8546538132,0.0,1.0
1989-01-11,38.75,38.87,38.5,38.62,21900,7.68523506551522,7.70903450313746,7.63565290380222,7.65945234142446,110422.777282104,0.0,1.0
1989-01-12,38.62,38.87,38.62,38.75,30200,7.65945234142446,7.70903450313746,7.65945234142446,7.68523506551522,152272.505658426,0.0,1.0
1989-01-13,39.0,39.38,38.62,38.62,86500,7.73481722722822,7.81018211303198,7.65945234142446,7.65945234142446,436144.759584565,0.0,1.0
1989-01-16,39.0,39.0,38.75,39.0,13900,7.73481722722822,7.73481722722822,7.68523506551522,7.73481722722822,70085.6896904676,0.0,1.0
1989-01-17,38.38,39.0,38.25,39.0,28600,7.61185346617998,7.73481722722822,7.58607074208922,7.73481722722822,144205.088140099,0.0,1.0
1989-01-18,38.38,38.5,38.25,38.38,36100,7.61185346617998,7.63565290380222,7.58607074208922,7.61185346617998,182021.107757257,0.0,1.0
1989-01-19,39.38,39.38,38.38,38.5,77200,7.81018211303198,7.81018211303198,7.61185346617998,7.63565290380222,389252.895259288,0.0,1.0
1989-01-20,40.88,40.88,40.0,40.12,161500,8.10767508330999,8.10767508330999,7.93314587408022,7.95694531170247,814304.955756152,0.0,1.0
1989-01-23,41.25,41.62,40.88,40.88,114100,8.18105668264523,8.25443828198047,8.10767508330999,8.10767508330999,575307.711775709,0.0,1.0
1989-01-24,40.5,41.5,40.5,41.0,69100,8.03231019750623,8.23063884435823,8.03231019750623,8.13147452093223,348411.594072756,0.0,1.0
1989-01-25,41.0,41.25,40.5,40.88,58800,8.13147452093223,8.18105668264523,8.03231019750623,8.10767508330999,296477.593798525,0.0,1.0
1989-01-26,41.0,41.75,40.88,41.75,48900,8.13147452093223,8.28022100607124,8.10767508330999,8.28022100607124,246560.447903875,0.0,1.0
1989-01-27,40.0,40.75,39.5,40.75,91500,7.93314587408022,8.08189235921923,7.83398155065422,8.08189235921923,461355.439329337,0.0,1.0
1989-01-30,39.75,39.88,39.38,39.5,33700,7.88356371236722,7.90934643645798,7.81018211303198,7.83398155065422,169919.981479767,0.0,1.0
1989-01-31,39.5,39.88,39.13,39.88,42500,7.83398155065422,7.90934643645798,7.76059995131898,7.90934643645798,214290.777830566,0.0,1.0
1989-02-01,40.0,40.25,39.5,39.5,84500,7.93314587408022,7.98272803579323,7.83398155065422,7.83398155065422,426060.487686656,0.0,1.0
1989-02-02,40.0,40.25,39.88,40.12,20700,7.93314587408022,7.98272803579323,7.90934643645798,7.95694531170247,104372.214143358,0.0,1.0
1989-02-03,40.12,40.25,39.75,39.88,25000,7.95694531170247,7.98272803579323,7.88356371236722,7.90934643645798,126053.398723863,0.0,1.0
1989-02-06,41.0,41.0,40.0,40.12,39900,8.13147452093223,8.13147452093223,7.93314587408022,7.95694531170247,201181.224363285,0.0,1.0
1989-02-07,41.38,41.75,41.25,41.25,58500,8.20683940673599,8.28022100607124,8.18105668264523,8.18105668264523,294964.953013839,0.0,1.0
1989-02-08,41.87,42.25,41.25,41.5,107200,8.30402044369347,8.37938532949724,8.18105668264523,8.23063884435823,540516.973727923,0.0,1.0
1989-02-09,41.5,42.38,41.25,42.0,75700,8.23063884435823,8.405168053588,8.18105668264523,8.32980316778424,381689.691335856,0.0,1.0
1989-02-10,39.88,40.63,39.88,40.63,108600,8.05809292159699,8.20963679549864,8.05809292159699,8.20963679549864,537468.113378577,0.75,1.0
1989-02-13,39.88,40.12,39.38,39.88,76200,8.05809292159699,8.10658696124552,7.95706367232922,8.05809292159699,377118.510492151,0.0,1.0
1989-02-14,39.88,40.25,39.62,39.88,68800,8.05809292159699,8.13285456605514,8.00555771197775,8.05809292159699,340495.453042782,0.0,1.0
1989-02-15,39.75,39.88,39.5,39.88,42500,8.03182531678737,8.05809292159699,7.98131069215349,8.05809292159699,210335.127242997,0.0,1.0
1989-02-16,39.62,40.0,39.5,39.88,62600,8.00555771197775,8.08233994142125,7.98131069215349,8.05809292159699,309811.269774392,0.0,1.0
1989-02-17,39.62,39.75,39.13,39.5,91800,8.00555771197775,8.03182531678737,7.90654904769534,7.98131069215349,454323.874844875,0.0,1.0
1989-02-21,39.75,40.0,39.38,39.62,124900,8.03182531678737,8.08233994142125,7.95706367232922,8.00555771197775,618137.821003538,0.0,1.0
1989-02-22,39.75,40.0,39.75,40.0,73700,8.03182531678737,8.08233994142125,8.03182531678737,8.08233994142125,364745.855948445,0.0,1.0
1989-02-23,40.88,40.88,40.0,40.0,146500,8.26015142013252,8.26015142013252,8.08233994142125,8.08233994142125,725037.556261156,0.0,1.0
1989-02-24,41.25,41.25,40.63,40.88,79700,8.33491306459067,8.33491306459067,8.20963679549864,8.26015142013252,394440.226853339,0.0,1.0
1989-02-27,40.37,41.5,40.37,41.12,72400,8.1571015858794,8.38542768922455,8.1571015858794,8.30864545978105,358312.075585718,0.0,1.0
1989-02-28,40.5,40.75,40.12,40.37,43700,8.18336919068902,8.2338838153229,8.10658696124552,8.1571015858794,216274.001423976,0.0,1.0
1989-03-01,40.0,40.12,39.75,40.12,39300,8.08233994142125,8.10658696124552,8.03182531678737,8.10658696124552,194498.129427054,0.0,1.0
1989-03-02,39.88,40.25,39.88,40.25,28300,8.05809292159699,8.13285456605514,8.05809292159699,8.13285456605514,140058.449434749,0.0,1.0
1989-03-03,40.0,40.37,40.0,40.12,31200,8.08233994142125,8.1571015858794,8.08233994142125,8.10658696124552,154410.728705448,0.0,1.0
1989-03-06,40.37,40.5,39.88,40.0,29600,8.1571015858794,8.18336919068902,8.05809292159699,8.08233994142125,146492.229797476,0.0,1.0
1989-03-07,41.5,41.5,40.12,40.37,80400,8.38542768922455,8.38542768922455,8.10658696124552,8.1571015858794,397904.570125576,0.0,1.0
1989-03-08,41.75,42.13,41.5,42.0,100000,8.43594231385843,8.51272454330194,8.38542768922455,8.48645693849232,494906.18174823,0.0,1.0
1989-03-09,42.0,42.0,41.5,41.75,50300,8.48645693849232,8.48645693849232,8.38542768922455,8.43594231385843,248937.809419359,0.0,1.0
1989-03-10,42.38,42.5,42.0,42.5,101300,8.56323916793582,8.58748618776008,8.48645693849232,8.58748618776008,501339.962110956,0.0,1.0
1989-03-13,42.0,42.5,41.87,42.5,55500,8.48645693849232,8.58748618776008,8.4601893336827,8.58748618776008,274672.930870267,0.0,1.0
1989-03-14,42.0,42.62,41.87,41.87,59100,8.48645693849232,8.61173320758434,8.4601893336827,8.4601893336827,292489.553413203,0.0,1.0
1989-03-15,41.75,42.25,41.62,42.25,55600,8.43594231385843,8.5369715631262,8.40967470904881,8.5369715631262,275167.837052016,0.0,1.0
1989-03-16,41.75,41.87,41.5,41.87,45100,8.43594231385843,8.4601893336827,8.38542768922455,8.4601893336827,223202.687968452,0.0,1.0
1989-03-17,41.75,42.38,41.62,42.25,94400,8.43594231385843,8.56323916793582,8.40967470904881,8.5369715631262,467191.435570329,0.0,1.0
1989-03-20,41.87,42.25,41.87,42.25,53900,8.4601893336827,8.5369715631262,8.4601893336827,8.5369715631262,266754.431962295,0.0,1.0
1989-03-21,41.87,42.0,41.75,42.0,31800,8.4601893336827,8.48645693849232,8.43594231385843,8.48645693849232,157380.165795937,0.0,1.0
1989-03-22,41.87,42.0,41.75,41.87,30500,8.4601893336827,8.48645693849232,8.43594231385843,8.4601893336827,150946.38543321,0.0,1.0
1989-03-23,41.87,42.38,41.5,42.13,66600,8.4601893336827,8.56323916793582,8.38542768922455,8.51272454330194,329607.517044321,0.0,1.0
1989-03-27,41.62,41.87,41.5,41.62,17700,8.40967470904881,8.4601893336827,8.38542768922455,8.40967470904881,87598.3941694366,0.0,1.0
1989-03-28,41.38,41.75,41.12,41.75,69100,8.36118066940029,8.43594231385843,8.30864545978105,8.43594231385843,341980.171588026,0.0,1.0
1989-03-29,41.38,41.62,41.25,41.38,30200,8.36118066940029,8.40967470904881,8.33491306459067,8.36118066940029,149461.666887965,0.0,1.0
1989-03-30,41.75,41.75,41.38,41.62,43000,8.43594231385843,8.43594231385843,8.36118066940029,8.40967470904881,212809.658151739,0.0,1.0
1989-03-31,41.87,42.13,41.62,41.87,47100,8.4601893336827,8.51272454330194,8.40967470904881,8.4601893336827,233100.811603416,0.0,1.0
1989-04-03,41.75,42.0,41.62,41.87,19300,8.43594231385843,8.48645693849232,8.40967470904881,8.4601893336827,95516.8930774083,0.0,1.0
1989-04-04,41.75,42.0,41.75,42.0,24000,8.43594231385843,8.48645693849232,8.43594231385843,8.48645693849232,118777.483619575,0.0,1.0
1989-04-05,41.87,42.0,41.75,41.87,29300,8.4601893336827,8.48645693849232,8.43594231385843,8.4601893336827,145007.511252231,0.0,1.0
1989-04-06,41.75,41.87,41.62,41.87,14600,8.43594231385843,8.4601893336827,8.40967470904881,8.4601893336827,72256.3025352415,0.0,1.0
1989-04-07,41.62,41.75,41.5,41.75,17600,8.40967470904881,8.43594231385843,8.38542768922455,8.43594231385843,87103.4879876884,0.0,1.0
1989-04-10,41.75,42.0,41.62,41.62,21900,8.43594231385843,8.48645693849232,8.40967470904881,8.40967470904881,108384.453802862,0.0,1.0
1989-04-11,41.75,41.87,41.62,41.75,19300,8.43594231385843,8.4601893336827,8.40967470904881,8.43594231385843,95516.8930774083,0.0,1.0
1989-04-12,42.0,42.0,41.62,41.87,21600,8.48645693849232,8.48645693849232,8.40967470904881,8.4601893336827,106899.735257617,0.0,1.0
1989-04-13,42.5,42.75,42.13,42.25,75500,8.58748618776008,8.63800081239396,8.51272454330194,8.5369715631262,373654.167219913,0.0,1.0
1989-04-14,42.0,42.38,41.75,42.25,41500,8.48645693849232,8.56323916793582,8.43594231385843,8.5369715631262,205386.065425515,0.0,1.0
1989-04-17,41.87,42.0,41.75,42.0,15700,8.4601893336827,8.48645693849232,8.43594231385843,8.48645693849232,77700.270534472,0.0,1.0
1989-04-18,41.5,41.87,41.5,41.62,23800,8.38542768922455,8.4601893336827,8.38542768922455,8.40967470904881,117787.671256079,0.0,1.0
1989-04-19,41.62,41.75,41.5,41.62,26300,8.40967470904881,8.43594231385843,8.38542768922455,8.40967470904881,130160.325799784,0.0,1.0
1989-04-20,42.0,42.13,41.62,41.75,20000,8.48645693849232,8.51272454330194,8.40967470904881,8.43594231385843,98981.2363496458,0.0,1.0
1989-04-21,42.0,42.13,41.75,42.13,22200,8.48645693849232,8.51272454330194,8.43594231385843,8.51272454330194,109869.172348107,0.0,1.0
1989-04-24,42.0,42.13,41.75,41.87,36400,8.48645693849232,8.51272454330194,8.43594231385843,8.4601893336827,180145.850156355,0.0,1.0
1989-04-25,42.25,42.38,41.87,42.0,39700,8.5369715631262,8.56323916793582,8.4601893336827,8.48645693849232,196477.754154047,0.0,1.0
1989-04-26,42.38,42.38,41.87,42.25,30100,8.56323916793582,8.56323916793582,8.4601893336827,8.5369715631262,148966.760706217,0.0,1.0
1989-04-27,42.13,42.13,42.0,42.13,14700,8.51272454330194,8.51272454330194,8.48645693849232,8.51272454330194,72751.2087169897,0.0,1.0
1989-04-28,41.38,41.87,41.38,41.87,48500,8.36118066940029,8.4601893336827,8.36118066940029,8.4601893336827,240029.498147891,0.0,1.0
1989-05-01,40.75,41.38,40.63,41.38,41200,8.2338838153229,8.36118066940029,8.20963679549864,8.36118066940029,203901.346880271,0.0,1.0
1989-05-02,41.25,41.25,40.75,40.75,16300,8.33491306459067,8.33491306459067,8.2338838153229,8.2338838153229,80669.7076249613,0.0,1.0
1989-05-03,41.12,41.25,40.88,41.0,36900,8.30864545978105,8.33491306459067,8.26015142013252,8.28439843995678,182620.381065097,0.0,1.0
1989-05-04,41.0,41.12,41.0,41.12,14800,8.28439843995678,8.30864545978105,8.28439843995678,8.30864545978105,73246.114898738,0.0,1.0
1989-05-05,40.88,41.12,40.75,41.0,28600,8.26015142013252,8.30864545978105,8.2338838153229,8.28439843995678,141543.167979994,0.0,1.0
1989-05-08,40.88,40.88,40.75,40.88,30300,8.26015142013252,8.26015142013252,8.2338838153229,8.26015142013252,149956.573069714,0.0,1.0
1989-05-09,41.0,41.0,40.63,40.75,12300,8.28439843995678,8.28439843995678,8.20963679549864,8.2338838153229,60873.4603550322,0.0,1.0
1989-05-10,41.0,41.12,40.88,40.88,15000,8.28439843995678,8.30864545978105,8.26015142013252,8.26015142013252,74235.9272622344,0.0,1.0
1989-05-11,41.5,41.5,41.12,41.12,25400,8.38542768922455,8.38542768922455,8.30864545978105,8.30864545978105,125706.17016405,0.0,1.0
1989-05-12,41.0,41.38,40.75,41.25,42000,8.28439843995678,8.36118066940029,8.2338838153229,8.33491306459067,207860.596334256,0.0,1.0
1989-05-15,40.5,40.5,39.88,40.0,86800,8.33491306459067,8.33491306459067,8.20731686458953,8.23201290329942,421768.046380054,0.75,1.0
1989-05-16,40.88,41.0,40.25,40.37,29900,8.41311718717201,8.43781322588191,8.28346298394505,8.30815902265494,145286.458372853,0.0,1.0
1989-05-17,41.0,41.0,40.63,40.63,52200,8.43781322588191,8.43781322588191,8.36166710652639,8.36166710652639,253643.917293074,0.0,1.0
1989-05-18,40.88,41.25,40.88,40.88,60200,8.41311718717201,8.48926330652753,8.41311718717201,8.41311718717201,292516.548295844,0.0,1.0
1989-05-19,40.25,40.75,40.12,40.75,138800,8.28346298394505,8.38636314523629,8.25670894200932,8.38636314523629,674440.147898059,0.0,1.0
1989-05-22,39.5,39.75,39.13,39.5,62000,8.12911274200818,8.1805628226538,8.05296662265266,8.12911274200818,301262.890271468,0.0,1.0
1989-05-23,39.25,39.88,39.13,39.5,36800,8.07766266136256,8.20731686458953,8.05296662265266,8.12911274200818,178814.102612742,0.0,1.0
1989-05-24,39.13,39.38,39.0,39.0,20300,8.05296662265266,8.10441670329828,8.02621258071694,8.02621258071694,98639.3011695289,0.0,1.0
1989-05-25,39.62,39.62,39.13,39.13,25400,8.15380878071808,8.15380878071808,8.05296662265266,8.05296662265266,123420.603433795,0.0,1.0
1989-05-26,39.62,39.62,39.38,39.62,14600,8.15380878071808,8.15380878071808,8.10441670329828,8.15380878071808,70942.5515800553,0.0,1.0
1989-05-30,40.0,40.0,39.5,39.5,34000,8.23201290329942,8.23201290329942,8.12911274200818,8.12911274200818,165208.681761773,0.0,1.0
1989-05-31,39.88,40.0,39.75,40.0,17200,8.20731686458953,8.23201290329942,8.1805628226538,8.23201290329942,83576.1566559555,0.0,1.0
1989-06-01,40.0,40.0,39.75,39.88,21500,8.23201290329942,8.23201290329942,8.1805628226538,8.20731686458953,104470.195819944,0.0,1.0
1989-06-02,40.37,40.37,39.75,40.0,27700,8.30815902265494,8.30815902265494,8.1805628226538,8.23201290329942,134596.484847091,0.0,1.0
1989-06-05,40.75,41.0,40.12,40.25,31000,8.38636314523629,8.43781322588191,8.25670894200932,8.28346298394505,150631.445135734,0.0,1.0
1989-06-06,41.75,42.13,40.5,40.5,92600,8.59216346781878,8.67036759040012,8.33491306459067,8.33491306459067,449950.703857063,0.0,1.0
1989-06-07,41.62,42.25,41.38,41.75,59500,8.56540942588305,8.69506362911002,8.51601734846325,8.59216346781878,289115.193083102,0.0,1.0
1989-06-08,41.5,41.75,41.38,41.38,38500,8.54071338717315,8.59216346781878,8.51601734846325,8.51601734846325,187074.536700831,0.0,1.0
1989-06-09,40.63,41.38,40.25,41.38,52800,8.36166710652639,8.51601734846325,8.28346298394505,8.51601734846325,256559.364618282,0.0,1.0
1989-06-12,40.75,40.88,40.37,40.37,28900,8.38636314523629,8.41311718717201,8.30815902265494,8.30815902265494,140427.379497507,0.0,1.0
1989-06-13,40.75,41.0,40.37,40.63,36700,8.38636314523629,8.43781322588191,8.30815902265494,8.36166710652639,178328.194725207,0.0,1.0
1989-06-14,40.75,41.12,40.63,41.0,49000,8.38636314523629,8.46250926459181,8.36166710652639,8.43781322588191,238094.864891966,0.0,1.0
1989-06-15,41.12,41.5,40.5,40.5,35600,8.46250926459181,8.54071338717315,8.33491306459067,8.33491306459067,172983.207962327,0.0,1.0
1989-06-16,40.75,41.0,40.5,41.0,62600,8.38636314523629,8.43781322588191,8.33491306459067,8.43781322588191,304178.337596675,0.0,1.0
1989-06-19,41.25,41.38,40.5,40.75,60500,8.48926330652753,8.51601734846325,8.33491306459067,8.38636314523629,293974.271958448,0.0,1.0
1989-06-20,40.88,41.5,40.88,41.5,30000,8.41311718717201,8.54071338717315,8.41311718717201,8.54071338717315,145772.366260388,0.0,1.0
1989-06-21,41.5,41.62,40.88,41.0,40800,8.54071338717315,8.56540942588305,8.41311718717201,8.43781322588191,198250.418114127,0.0,1.0
1989-06-22,41.25,41.75,41.12,41.5,37700,8.48926330652753,8.59216346781878,8.46250926459181,8.54071338717315,183187.273600554,0.0,1.0
1989-06-23,41.75,41.87,40.75,41.12,89000,8.59216346781878,8.61685950652867,8.38636314523629,8.46250926459181,432458.019905816,0.0,1.0
1989-06-26,41.25,41.62,41.25,41.62,11900,8.48926330652753,8.56540942588305,8.48926330652753,8.56540942588305,57823.0386166204,0.0,1.0
1989-06-27,41.75,41.75,41.38,41.38,25000,8.59216346781878,8.59216346781878,8.51601734846325,8.51601734846325,121476.971883656,0.0,1.0
1989-06-28,41.62,41.87,41.38,41.5,29200,8.56540942588305,8.61685950652867,8.51601734846325,8.54071338717315,141885.103160111,0.0,1.0
1989-06-29,40.5,42.0,40.5,41.62,57100,8.33491306459067,8.6436135484644,8.33491306459067,8.56540942588305,277453.403782271,0.0,1.0
1989-06-30,40.37,40.75,40.12,40.75,24300,8.30815902265494,8.38636314523629,8.25670894200932,8.38636314523629,118075.616670914,0.0,1.0
1989-07-03,40.88,41.0,40.5,40.63,10000,8.41311718717201,8.43781322588191,8.33491306459067,8.36166710652639,48590.7887534625,0.0,1.0
1989-07-05,42.88,43.37,40.88,40.88,135700,8.82471783233698,8.9255599904024,8.41311718717201,8.41311718717201,659377.003384487,0.0,1.0
1989-07-06,43.12,43.37,42.62,42.62,81900,8.87410990975678,8.9255599904024,8.77120974846554,8.77120974846554,397958.559890858,0.0,1.0
1989-07-07,42.5,43.12,42.38,42.88,26300,8.74651370975564,8.87410990975678,8.72181767104574,8.82471783233698,127793.774421606,0.0,1.0
1989-07-10,43.0,43.5,42.75,42.75,61100,8.84941387104688,8.95231403233812,8.79796379040126,8.79796379040126,296889.719283656,0.0,1.0
1989-07-11,42.5,42.75,42.25,42.75,34500,8.74651370975564,8.79796379040126,8.69506362911002,8.79796379040126,167638.221199446,0.0,1.0
1989-07-12,42.88,43.12,42.38,42.38,148700,8.82471783233698,8.87410990975678,8.72181767104574,8.72181767104574,722545.028763988,0.0,1.0
1989-07-13,42.62,43.12,42.62,42.75,198700,8.77120974846554,8.87410990975678,8.77120974846554,8.79796379040126,965498.9725313,0.0,1.0
1989-07-14,42.25,42.5,42.0,42.38,47100,8.69506362911002,8.74651370975564,8.6436135484644,8.72181767104574,228862.615028808,0.0,1.0
1989-07-17,42.5,42.5,42.25,42.38,17400,8.74651370975564,8.74651370975564,8.69506362911002,8.72181767104574,84547.9724310248,0.0,1.0
1989-07-18,42.62,42.75,42.5,42.5,14700,8.77120974846554,8.79796379040126,8.74651370975564,8.74651370975564,71428.4594675899,0.0,1.0
1989-07-19,42.0,42.62,41.87,42.62,39500,8.6436135484644,8.77120974846554,8.61685950652867,8.77120974846554,191933.615576177,0.0,1.0
1989-07-20,42.0,42.38,42.0,42.0,30500,8.6436135484644,8.72181767104574,8.6436135484644,8.6436135484644,148201.905698061,0.0,1.0
1989-07-21,42.25,42.25,42.0,42.25,16800,8.69506362911002,8.69506362911002,8.6436135484644,8.69506362911002,81632.525105817,0.0,1.0
1989-07-24,42.13,42.38,42.13,42.13,11400,8.67036759040012,8.72181767104574,8.67036759040012,8.67036759040012,55393.4991789473,0.0,1.0
1989-07-25,41.87,42.13,41.87,42.0,23400,8.61685950652867,8.67036759040012,8.61685950652867,8.6436135484644,113702.445683102,0.0,1.0
1989-07-26,42.38,42.5,42.13,42.25,35200,8.72181767104574,8.74651370975564,8.67036759040012,8.69506362911002,171039.576412188,0.0,1.0
1989-07-27,42.38,42.38,42.13,42.25,21200,8.72181767104574,8.72181767104574,8.67036759040012,8.69506362911002,103012.472157341,0.0,1.0
1989-07-28,42.13,42.25,42.0,42.25,24400,8.67036759040012,8.69506362911002,8.6436135484644,8.69506362911002,118561.524558449,0.0,1.0
1989-07-31,42.75,42.75,42.13,42.13,24200,8.79796379040126,8.79796379040126,8.67036759040012,8.67036759040012,117589.708783379,0.0,1.0
1989-08-01,42.62,42.75,42.5,42.75,20400,8.77120974846554,8.79796379040126,8.74651370975564,8.79796379040126,99125.2090570635,0.0,1.0
1989-08-02,44.12,44.12,42.75,42.88,116000,9.07991023233926,9.07991023233926,8.79796379040126,8.82471783233698,563653.149540165,0.0,1.0
1989-08-03,43.88,43.88,42.62,43.75,219900,9.03051815491947,9.03051815491947,8.77120974846554,9.00376411298375,1068511.44468864,0.0,1.0
1989-08-04,43.5,43.63,42.75,43.63,87600,8.95231403233812,8.97906807427385,8.79796379040126,8.97906807427385,425655.309480332,0.0,1.0
1989-08-07,43.25,43.63,43.0,43.5,55200,8.9008639516925,8.97906807427385,8.84941387104688,8.95231403233812,268221.153919113,0.0,1.0
1989-08-08,43.25,43.63,43.12,43.12,33900,8.9008639516925,8.97906807427385,8.87410990975678,8.87410990975678,164722.773874238,0.0,1.0
1989-08-09,43.0,43.25,42.75,43.25,29200,8.84941387104688,8.9008639516925,8.79796379040126,8.9008639516925,141885.103160111,0.0,1.0
1989-08-10,42.38,42.88,42.38,42.75,22800,8.72181767104574,8.82471783233698,8.72181767104574,8.79796379040126,110786.998357895,0.0,1.0
1989-08-11,42.5,42.5,42.0,42.38,78400,8.74651370975564,8.74651370975564,8.6436135484644,8.72181767104574,380951.783827146,0.0,1.0
1989-08-14,42.62,42.62,42.13,42.13,44000,8.9255599904024,8.9255599904024,8.82294327535554,8.82294327535554,210102.223503789,0.75,1.0
1989-08-15,43.0,43.25,42.62,42.62,122500,9.00514030003058,9.05749576689122,8.9255599904024,8.9255599904024,584943.690436684,0.0,1.0
1989-08-16,42.75,43.5,42.75,43.5,43800,8.95278483316994,9.10985123375186,8.95278483316994,9.10985123375186,209147.213396953,0.0,1.0
1989-08-17,43.0,43.0,42.38,42.62,49300,9.00514030003058,9.00514030003058,8.87529874221618,8.9255599904024,235409.991334927,0.0,1.0
1989-08-18,43.75,43.75,43.12,43.25,57600,9.16220670061251,9.16220670061251,9.03027092412369,9.05749576689122,275042.910768596,0.0,1.0
1989-08-21,43.5,43.88,43.37,43.5,21100,9.10985123375186,9.18943154338004,9.08262639098433,9.10985123375186,100753.566271135,0.0,1.0
1989-08-22,43.37,43.63,43.25,43.63,26400,9.08262639098433,9.1370760765194,9.05749576689122,9.1370760765194,126061.334102273,0.0,1.0
1989-08-23,42.75,43.5,42.75,43.5,45700,8.95278483316994,9.10985123375186,8.95278483316994,9.10985123375186,218219.80941189,0.0,1.0
1989-08-24,42.62,42.75,42.13,42.25,37300,8.9255599904024,8.95278483316994,8.82294327535554,8.84807389944865,178109.384924803,0.0,1.0
1989-08-25,42.62,42.75,42.38,42.75,25500,8.9255599904024,8.95278483316994,8.87529874221618,8.95278483316994,121763.788621514,0.0,1.0
1989-08-28,42.62,42.75,42.5,42.62,7100,8.9255599904024,8.95278483316994,8.90042936630929,8.9255599904024,33902.8587926568,0.0,1.0
1989-08-29,43.25,43.63,42.88,42.88,79200,9.05749576689122,9.1370760765194,8.98000967593747,8.98000967593747,378184.00230682,0.0,1.0
1989-08-30,43.0,43.25,42.75,43.25,28800,9.00514030003058,9.05749576689122,8.95278483316994,9.05749576689122,137521.455384298,0.0,1.0
1989-08-31,42.62,42.88,42.5,42.88,25700,8.9255599904024,8.98000967593747,8.90042936630929,8.98000967593747,122718.798728349,0.0,1.0
1989-09-01,42.88,43.0,42.62,42.88,13800,8.98000967593747,9.00514030003058,8.9255599904024,8.98000967593747,65895.6973716428,0.0,1.0
1989-09-05,42.5,42.88,42.5,42.75,19800,8.90042936630929,8.98000967593747,8.90042936630929,8.95278483316994,94546.000576705,0.0,1.0
1989-09-06,43.0,43.25,42.62,42.62,39100,9.00514030003058,9.05749576689122,8.9255599904024,8.9255599904024,186704.475886321,0.0,1.0
1989-09-07,42.62,43.0,42.62,42.75,12000,8.9255599904024,9.00514030003058,8.9255599904024,8.95278483316994,57300.6064101242,0.0,1.0
1989-09-08,42.62,43.0,42.38,42.5,22100,8.9255599904024,9.00514030003058,8.87529874221618,8.90042936630929,105528.616805312,0.0,1.0
1989-09-11,42.38,42.62,42.25,42.5,21000,8.87529874221618,8.9255599904024,8.84807389944865,8.90042936630929,100276.061217717,0.0,1.0
1989-09-12,42.38,42.5,42.25,42.38,24500,8.87529874221618,8.90042936630929,8.84807389944865,8.87529874221618,116988.738087337,0.0,1.0
1989-09-13,41.38,42.0,41.38,42.0,69300,8.66587687477361,8.79571843258801,8.66587687477361,8.79571843258801,330911.002018467,0.0,1.0
1989-09-14,42.0,42.25,41.62,41.62,60100,8.79571843258801,8.84807389944865,8.71613812295983,8.71613812295983,286980.537104039,0.0,1.0
1989-09-15,42.13,42.5,41.75,41.75,59800,8.82294327535554,8.90042936630929,8.74336296572736,8.74336296572736,285548.021943786,0.0,1.0
1989-09-18,42.13,42.38,42.0,42.0,31100,8.82294327535554,8.87529874221618,8.79571843258801,8.79571843258801,148504.071612905,0.0,1.0
1989-09-19,42.25,42.38,42.13,42.13,13900,8.84807389944865,8.87529874221618,8.82294327535554,8.82294327535554,66373.2024250605,0.0,1.0
1989-09-20,43.25,43.5,42.5,42.5,81700,9.05749576689122,9.10985123375186,8.90042936630929,8.90042936630929,390121.628642262,0.0,1.0
1989-09-21,44.38,44.38,43.37,43.5,94100,9.29414247710133,9.29414247710133,9.08262639098433,9.10985123375186,449332.255266057,0.0,1.0
1989-09-22,45.75,45.75,44.38,44.38,207900,9.58105043549765,9.58105043549765,9.29414247710133,9.29414247710133,992733.006055402,0.0,1.0
1989-09-25,46.25,46.88,46.0,46.75,169000,9.68576136921894,9.81769714570776,9.63340590235829,9.79047230294022,806983.540275916,0.0,1.0
1989-09-26,45.62,46.25,45.5,46.0,78200,9.55382559273012,9.68576136921894,9.52869496863701,9.63340590235829,373408.951772643,0.0,1.0
1989-09-27,45.38,46.25,45.25,46.0,71500,9.5035643445439,9.68576136921894,9.47633950177636,9.63340590235829,341416.113193657,0.0,1.0
1989-09-28,45.38,45.38,45.25,45.25,22900,9.5035643445439,9.5035643445439,9.47633950177636,9.47633950177636,109348.657232654,0.0,1.0
1989-09-29,44.87,45.38,44.75,45.25,69400,9.39675919214819,9.5035643445439,9.37162856805508,9.47633950177636,331388.507071885,0.0,1.0
1989-10-02,45.25,45.25,44.75,44.75,32100,9.47633950177636,9.47633950177636,9.37162856805508,9.37162856805508,153279.122147082,0.0,1.0
1989-10-03,45.0,45.25,44.75,45.25,36000,9.42398403491572,9.47633950177636,9.37162856805508,9.47633950177636,171901.819230373,0.0,1.0
1989-10-04,45.0,45.13,44.87,45.0,38000,9.42398403491572,9.45120887768326,9.39675919214819,9.42398403491572,181451.920298727,0.0,1.0
1989-10-05,44.38,45.13,44.38,45.0,67400,9.29414247710133,9.45120887768326,9.29414247710133,9.42398403491572,321838.406003531,0.0,1.0
1989-10-06,44.5,44.75,44.38,44.38,49700,9.31927310119443,9.37162856805508,9.29414247710133,9.29414247710133,237320.011548598,0.0,1.0
1989-10-09,44.5,44.5,44.25,44.25,12700,9.31927310119443,9.31927310119443,9.26691763433379,9.26691763433379,60643.1417840482,0.0,1.0
1989-10-10,44.25,44.5,44.12,44.38,56900,9.26691763433379,9.31927310119443,9.23969279156626,9.29414247710133,271700.375394672,0.0,1.0
1989-10-11,44.75,45.0,44.25,44.5,79300,9.37162856805508,9.42398403491572,9.26691763433379,9.31927310119443,378661.507360237,0.0,1.0
1989-10-12,44.75,45.13,44.62,44.75,60400,9.37162856805508,9.45120887768326,9.34440372528754,9.37162856805508,288413.052264292,0.0,1.0
1989-10-13,45.0,45.13,43.75,44.87,82900,9.42398403491572,9.45120887768326,9.16220670061251,9.39675919214819,395851.689283275,0.0,1.0
1989-10-16,45.0,45.5,44.25,45.38,205300,9.42398403491572,9.52869496863701,9.26691763433379,9.5035643445439,980317.874666542,0.0,1.0
1989-10-17,44.62,45.0,44.5,44.87,85600,9.34440372528754,9.42398403491572,9.31927310119443,9.39675919214819,408744.325725553,0.0,1.0
1989-10-18,44.75,45.0,44.5,44.87,64800,9.37162856805508,9.42398403491572,9.31927310119443,9.39675919214819,309423.274614671,0.0,1.0
1989-10-19,44.5,44.87,44.5,44.87,121400,9.31927310119443,9.39675919214819,9.31927310119443,9.39675919214819,579691.13484909,0.0,1.0
1989-10-20,44.5,44.75,44.38,44.5,47400,9.31927310119443,9.37162856805508,9.29414247710133,9.31927310119443,226337.395319991,0.0,1.0
1989-10-23,44.12,44.38,44.12,44.25,19100,9.23969279156626,9.29414247710133,9.23969279156626,9.26691763433379,91203.465202781,0.0,1.0
1989-10-24,43.88,44.25,43.5,44.25,55700,9.18943154338004,9.26691763433379,9.10985123375186,9.26691763433379,265970.31475366,0.0,1.0
1989-10-25,44.0,44.0,43.75,43.88,128300,9.21456216747315,9.21456216747315,9.16220670061251,9.18943154338004,612638.983534911,0.0,1.0
1989-10-26,46.0,46.37,43.75,44.0,334500,9.63340590235829,9.71089199331204,9.16220670061251,9.21456216747315,1597254.40368221,0.0,1.0
1989-10-27,49.63,49.63,46.5,46.5,361100,10.3936072811748,10.3936072811748,9.73811683607958,9.73811683607958,1724270.74789133,0.0,1.0
1989-10-30,49.12,49.25,48.5,49.12,196700,10.2868021287791,10.3140269715467,10.1569605709647,10.2868021287791,939252.440072621,0.0,1.0
1989-10-31,48.62,48.75,47.75,48.38,157100,10.1820911950578,10.2093160378254,9.99989417038279,10.1318299468716,750160.438919212,0.0,1.0
1989-11-01,49.37,50.25,48.13,48.38,158700,10.3391575956398,10.5234488389892,10.079474480011,10.1318299468716,757800.51977389,0.0,1.0
1989-11-02,50.75,51.75,49.5,49.5,233800,10.6281597727105,10.8375816401531,10.3663824384073,10.3663824384073,1116406.81489059,0.0,1.0
1989-11-03,51.62,51.75,51.0,51.25,184200,10.8103567973855,10.8375816401531,10.6805152395712,10.7328707064318,879564.30839541,0.0,1.0
1989-11-06,52.37,53.5,51.5,51.62,275100,10.9674231979675,11.2040699081776,10.7852261732924,10.8103567973855,1313616.40195209,0.0,1.0
1989-11-07,53.62,54.0,53.25,53.5,254400,11.2292005322707,11.3087808418989,11.1517144413169,11.2040699081776,1214772.85589463,0.0,1.0
1989-11-08,54.0,54.38,52.63,53.75,346000,11.3087808418989,11.388361151527,11.0218728835025,11.2564253750382,1652167.48482524,0.0,1.0
1989-11-09,53.0,53.75,53.0,53.62,160600,11.0993589744563,11.2564253750382,11.0993589744563,11.2292005322707,766873.115788829,0.0,1.0
1989-11-10,51.88,51.88,50.87,51.0,195700,10.9695174166419,10.9695174166419,10.7559628177443,10.783450043345,925557.215907873,0.5,1.0
1989-11-13,52.25,54.13,52.25,52.75,269100,11.0477502895054,11.4452578597307,11.0477502895054,11.1534703879696,1272700.29024429,0.0,1.0
1989-11-14,53.5,54.0,52.37,52.5,243400,11.3120505356658,11.41777063413,11.0731231131368,11.1006103387375,1151152.91952977,0.0,1.0
1989-11-15,52.75,53.38,52.37,52.5,122700,11.1534703879696,11.2866777120344,11.0731231131368,11.1006103387375,580305.929442491,0.0,1.0
1989-11-16,52.37,52.88,52.25,52.88,186600,11.0731231131368,11.1809576135702,11.0477502895054,11.1809576135702,882519.041841639,0.0,1.0
1989-11-17,52.5,53.38,52.25,52.63,133500,11.1006103387375,11.2866777120344,11.0477502895054,11.1280975643382,631384.201960657,0.0,1.0
1989-11-20,53.12,53.5,52.63,52.75,121500,11.231703260833,11.3120505356658,11.1280975643382,11.1534703879696,574630.565829366,0.0,1.0
1989-11-21,55.5,56.12,53.38,53.62,262800,11.7349309295225,11.866023851618,11.2866777120344,11.3374233592972,1242904.63127536,0.0,1.0
1989-11-22,56.12,57.5,55.63,57.38,237900,11.866023851618,12.1578113233791,11.7624181551232,12.1324384997477,1125140.83630293,0.0,1.0
1989-11-24,57.13,57.38,56.12,56.12,226500,12.0795784505156,12.1324384997477,11.866023851618,11.866023851618,1071224.8819782,0.0,1.0
1989-11-27,55.5,56.62,55.5,56.62,173700,11.7349309295225,11.9717439500822,11.7349309295225,11.9717439500822,821508.883000496,0.0,1.0
1989-11-28,55.5,56.0,54.0,54.5,250900,11.7349309295225,11.8406510279866,11.41777063413,11.5234907325941,1186623.94211183,0.0,1.0
1989-11-29,55.25,55.75,54.75,55.0,84700,11.6820708802904,11.7877909787545,11.5763507818262,11.6292108310583,400586.081693391,0.0,1.0
1989-11-30,56.25,56.75,55.25,55.37,147700,11.8935110772187,11.9992311756829,11.6820708802904,11.7074437039218,698542.671382693,0.0,1.0
1989-12-01,56.75,56.87,56.38,56.38,182900,11.9992311756829,12.0246039993143,11.9209983028194,11.9209983028194,865020.00403449,0.0,1.0
1989-12-04,53.87,56.12,53.38,56.12,201300,11.3902834085293,11.866023851618,11.2866777120344,11.866023851618,952042.246102476,0.0,1.0
1989-12-05,53.75,54.62,53.12,54.13,146400,11.3649105848979,11.5488635562255,11.231703260833,11.4452578597307,692394.360801801,0.0,1.0
1989-12-06,54.62,54.88,53.62,53.75,110700,11.5488635562255,11.6038380074269,11.3374233592972,11.3649105848979,523552.2933112,0.0,1.0
1989-12-07,56.0,56.12,54.75,54.88,151400,11.8406510279866,11.866023851618,11.5763507818262,11.6038380074269,716041.709189843,0.0,1.0
1989-12-08,56.87,57.5,55.75,56.12,218700,12.0246039993143,12.1578113233791,11.7877909787545,11.866023851618,1034335.01849285,0.0,1.0
1989-12-11,58.5,59.25,57.38,57.5,233900,12.3692515203075,12.5278316680037,12.1324384997477,12.1578113233791,1106222.95759249,0.0,1.0
1989-12-12,58.75,58.88,57.62,58.37,121000,12.4221115695395,12.4495987951402,12.1831841470105,12.3417642947068,572265.830990562,0.0,1.0
1989-12-13,57.38,57.88,57.0,57.75,120600,12.1324384997477,12.2381585982119,12.052091224915,12.2106713726112,570374.043119518,0.0,1.0
1989-12-14,56.38,57.38,56.38,57.13,147300,11.9209983028194,12.1324384997477,11.9209983028194,12.0795784505156,696650.883511649,0.0,1.0
1989-12-15,57.25,58.25,57.0,57.25,159300,12.104951274147,12.3163914710754,12.052091224915,12.104951274147,753404.519642947,0.0,1.0
1989-12-18,56.87,57.75,56.25,56.75,147600,12.0246039993143,12.2106713726112,11.8935110772187,11.9992311756829,698069.72441493,0.0,1.0
1989-12-19,56.38,57.75,56.12,57.0,96400,11.9209983028194,12.2106713726112,11.866023851618,12.052091224915,455920.876921405,0.0,1.0
1989-12-20,57.38,57.5,56.12,56.25,85500,12.1324384997477,12.1578113233791,11.866023851618,11.8935110772187,404369.65743548,0.0,1.0
1989-12-21,56.75,57.38,56.5,57.13,64300,11.9992311756829,12.1324384997477,11.9463711264508,12.0795784505156,304104.90027019,0.0,1.0
1989-12-22,57.0,57.0,56.75,56.75,16400,12.052091224915,12.052091224915,11.9992311756829,11.9992311756829,77563.3027127699,0.0,1.0
1989-12-26,56.25,56.5,56.25,56.38,42700,11.8935110772187,11.9463711264508,11.8935110772187,11.9209983028194,201948.355233859,0.0,1.0
1989-12-27,55.12,56.87,55.0,56.25,100800,11.6545836546897,12.0246039993143,11.6292108310583,11.8935110772187,476730.54350288,0.0,1.0
1989-12-28,54.5,55.0,54.25,55.0,78900,11.5234907325941,11.6292108310583,11.470630683362,11.6292108310583,373155.157563267,0.0,1.0
1989-12-29,55.5,55.5,54.5,54.62,69900,11.7349309295225,11.7349309295225,11.5234907325941,11.5488635562255,330589.930464794,0.0,1.0
1990-01-02,55.5,55.5,54.88,55.25,187300,11.7349309295225,11.7349309295225,11.6038380074269,11.6820708802904,885829.670615964,0.0,1.0
1990-01-03,54.38,55.13,54.0,55.13,146600,11.4981179089627,11.656698056659,11.41777063413,11.656698056659,693340.254737325,0.0,1.0
1990-01-04,56.0,56.0,54.63,54.88,110500,11.8406510279866,11.8406510279866,11.5509779581948,11.6038380074269,522606.399375678,0.0,1.0
1990-01-05,57.38,57.75,56.63,56.88,156200,12.1324384997477,12.2106713726112,11.9738583520515,12.0267184012836,738743.163642361,0.0,1.0
1990-01-08,57.13,58.13,57.0,57.63,120700,12.0795784505156,12.291018647444,12.052091224915,12.1852985489798,570846.99008728,0.0,1.0
1990-01-09,57.25,57.75,56.63,56.88,51800,12.104951274147,12.2106713726112,11.9738583520515,12.0267184012836,244986.529300092,0.0,1.0
1990-01-10,59.63,59.75,58.0,58.75,248400,12.6081789428365,12.6335517664679,12.2635314218433,12.4221115695395,1174800.26791781,0.0,1.0
1990-01-11,61.25,61.38,59.13,59.5,313800,12.9507120618604,12.9781992874611,12.5024588443723,12.5806917172358,1484107.58483337,0.0,1.0
1990-01-12,61.25,63.0,61.0,62.0,403900,12.9507120618604,13.320732406485,12.8978520126283,13.1092922095566,1910232.80278584,0.0,1.0
1990-01-15,62.38,63.0,61.75,63.0,250000,13.1896394843894,13.320732406485,13.0564321603245,13.320732406485,1182367.41940198,0.0,1.0
1990-01-16,61.25,62.75,61.13,62.63,167000,12.9507120618604,13.2678723572529,12.925339238229,13.2424995336215,789821.436160524,0.0,1.0
1990-01-17,62.63,62.63,60.25,60.5,161900,13.2424995336215,13.2424995336215,12.739271864932,12.7921319141641,765701.140804723,0.0,1.0
1990-01-18,61.25,62.88,61.0,62.88,147900,12.9507120618604,13.2953595828536,12.8978520126283,13.2953595828536,699488.565318212,0.0,1.0
1990-01-19,60.13,61.13,59.75,61.0,199900,12.7138990413006,12.925339238229,12.6335517664679,12.8978520126283,945420.98855383,0.0,1.0
1990-01-22,62.0,62.0,59.25,60.0,201800,13.1092922095566,13.1092922095566,12.5278316680037,12.6864118157,954406.980941283,0.0,1.0
1990-01-23,63.5,63.63,61.88,62.0,376500,13.4264525049491,13.4539397305498,13.0839193859252,13.1092922095566,1780645.33361939,0.0,1.0
1990-01-24,64.5,66.0,62.88,62.88,394000,13.6378927018775,13.95505299727,13.2953595828536,13.2953595828536,1863411.05297752,0.0,1.0
1990-01-25,64.75,65.25,63.38,64.25,179900,13.6907527511095,13.7964728495737,13.4010796813177,13.5850326526454,850831.59500167,0.0,1.0
1990-01-26,65.38,65.88,64.75,65.88,252600,13.8239600751744,13.9296801736386,13.6907527511095,13.9296801736386,1194664.04056376,0.0,1.0
1990-01-29,65.13,66.0,64.75,64.88,147500,13.7711000259423,13.95505299727,13.6907527511095,13.7182399767102,697596.777447171,0.0,1.0
1990-01-30,66.38,66.5,64.88,65.0,202800,14.0354002721027,14.0607730957341,13.7182399767102,13.7436128003416,959136.450618891,0.0,1.0
1990-01-31,63.5,66.25,63.5,66.0,184600,13.4264525049491,14.007913046502,13.4264525049491,13.95505299727,873060.102486427,0.0,1.0
1990-02-01,66.0,66.0,64.25,64.25,192600,13.95505299727,13.95505299727,13.5850326526454,13.5850326526454,910895.859907286,0.0,1.0
1990-02-02,68.25,70.0,66.88,67.0,364700,14.4307934403587,14.8008137849833,14.1411203705669,14.1664931941983,1724837.59142361,0.0,1.0
1990-02-05,72.63,72.75,69.5,69.5,482700,15.3569015029048,15.3822743265362,14.6950936865191,14.6950936865191,2282915.01338135,0.0,1.0
1990-02-06,71.38,71.75,70.25,71.63,262500,15.0926012567444,15.1708341296079,14.8536738342154,15.1454613059765,1241485.79037208,0.0,1.0
1990-02-07,68.63,72.25,68.25,70.88,300900,14.5111407151915,15.276554228072,14.4307934403587,14.9868811582802,1423097.42599223,0.0,1.0
1990-02-08,69.88,70.13,67.5,69.13,269800,14.7754409613519,14.828301010584,14.2722132926625,14.6168608136556,1276010.91901862,0.0,1.0
1990-02-09,69.63,70.88,69.0,70.13,157500,14.7225809121198,14.9868811582802,14.589373588055,14.828301010584,744891.47422325,0.0,1.0
1990-02-12,64.38,66.75,63.5,66.75,543000,13.7711000259423,14.2780510520604,13.5828650457803,14.2780510520604,2538529.23398601,0.75,1.0
1990-02-13,61.25,64.88,61.0,64.38,598000,13.1015824260479,13.8780517192162,13.048106579411,13.7711000259423,2795654.66284279,0.0,1.0
1990-02-14,59.25,59.88,55.75,59.88,902200,12.6737756529525,12.8085347864776,11.9251138000355,12.8085347864776,4217792.03481063,0.0,1.0
1990-02-15,57.5,59.5,57.5,59.38,279600,12.299444726494,12.7272514995894,12.299444726494,12.7015830932037,1307132.18015191,0.0,1.0
1990-02-16,58.38,59.13,57.63,57.63,239900,12.487679706656,12.6481072465668,12.3272521667452,12.3272521667452,1121534.37059529,0.0,1.0
1990-02-20,58.88,60.0,58.88,60.0,241900,12.5946313999298,12.8342031928633,12.5946313999298,12.8342031928633,1130884.38619009,0.0,1.0
1990-02-21,54.75,58.5,54.38,58.38,343600,11.7112104134878,12.5133481130417,11.6320661604651,12.487679706656,1606332.67918525,0.0,1.0
1990-02-22,56.38,56.75,54.88,55.0,284800,12.0598729335605,12.1390171865832,11.739017853739,11.7646862601247,1331442.22069837,0.0,1.0
1990-02-23,55.0,56.38,55.0,56.0,120700,11.7646862601247,12.0598729335605,11.7646862601247,11.9785896466724,564273.441145691,0.0,1.0
1990-02-26,51.13,54.0,50.63,53.75,440300,10.936880154185,11.550782873577,10.8299284609111,11.49730702694,2058405.93319344,0.0,1.0
1990-02-27,52.38,52.5,51.25,51.38,181900,11.2042593873697,11.2299277937554,10.9625485605707,10.9903560008219,850383.918346322,0.0,1.0
1990-02-28,52.38,53.13,52.13,52.5,140900,11.2042593873697,11.3646869272804,11.1507835407327,11.2299277937554,658708.598653088,0.0,1.0
1990-03-01,53.0,53.38,52.38,52.5,92400,11.3368794870292,11.4181627739174,11.2042593873697,11.2299277937554,431970.720479388,0.0,1.0
1990-03-02,52.38,52.75,52.0,52.75,90200,11.2042593873697,11.2834036403923,11.1229761004815,11.2834036403923,421685.703325114,0.0,1.0
1990-03-05,51.88,52.63,51.0,52.13,108200,11.0973076940958,11.2577352340066,10.9090727139338,11.1507835407327,505835.843678242,0.0,1.0
1990-03-06,52.63,53.75,52.25,53.0,152600,11.2577352340066,11.49730702694,11.1764519471184,11.3368794870292,713406.189882622,0.0,1.0
1990-03-07,51.38,51.88,50.25,51.0,167400,10.9903560008219,11.0973076940958,10.748645174023,10.9090727139338,782596.305284086,0.0,1.0
1990-03-08,51.38,52.0,51.13,51.5,78400,10.9903560008219,11.1229761004815,10.936880154185,11.0160244072077,366520.611315844,0.0,1.0
1990-03-09,51.63,51.75,50.88,51.0,65300,11.0438318474589,11.0695002538446,10.8834043075481,10.9090727139338,305278.009169955,0.0,1.0
1990-03-12,52.13,52.88,51.75,52.5,102900,11.1507835407327,11.3112110806435,11.0695002538446,11.2299277937554,481058.302352045,0.0,1.0
1990-03-13,53.5,53.5,51.0,51.5,132000,11.4438311803031,11.4438311803031,10.9090727139338,11.0160244072077,617101.029256267,0.0,1.0
1990-03-14,53.0,53.88,52.63,53.88,128700,11.3368794870292,11.5251144671912,11.2577352340066,11.5251144671912,601673.503524862,0.0,1.0
1990-03-15,55.88,55.88,53.5,53.75,225500,11.9529212402867,11.9529212402867,11.4438311803031,11.49730702694,1054214.25831279,0.0,1.0
1990-03-16,55.5,56.63,55.0,56.25,205200,11.8716379533985,12.1133487801975,11.7646862601247,12.0320654933093,959311.600025654,0.0,1.0
1990-03-19,56.25,57.13,55.63,55.75,173200,12.0320654933093,12.2203004734713,11.8994453936497,11.9251138000355,809711.350508983,0.0,1.0
1990-03-20,53.88,56.63,53.63,56.5,140200,11.5251144671912,12.1133487801975,11.4716386205543,12.0855413399463,655436.093194916,0.0,1.0
1990-03-21,54.25,54.75,53.25,53.25,138000,11.6042587202139,11.7112104134878,11.3903553336662,11.3903553336662,645151.076040642,0.0,1.0
1990-03-22,55.5,55.75,53.63,53.88,122200,11.8716379533985,11.9251138000355,11.4716386205543,11.5251144671912,571285.952841788,0.0,1.0
1990-03-23,54.13,55.75,54.0,55.75,165600,11.5785903138282,11.9251138000355,11.550782873577,11.9251138000355,774181.291248769,0.0,1.0
1990-03-26,51.75,52.13,50.63,50.63,187600,11.0695002538446,11.1507835407327,10.8299284609111,10.8299284609111,877031.462791481,0.0,1.0
1990-03-27,52.0,52.38,51.75,51.88,57300,11.1229761004815,11.2042593873697,11.0695002538446,11.0973076940958,267877.946790789,0.0,1.0
1990-03-28,52.38,52.5,51.63,52.13,50900,11.2042593873697,11.2299277937554,11.0438318474589,11.1507835407327,237957.896887453,0.0,1.0
1990-03-29,52.88,53.38,52.5,52.5,80000,11.3112110806435,11.4181627739174,11.2299277937554,11.2299277937554,374000.623791677,0.0,1.0
1990-03-30,52.13,52.88,52.13,52.5,53000,11.1507835407327,11.3112110806435,11.1507835407327,11.2299277937554,247775.413261986,0.0,1.0
1990-04-02,50.63,51.63,50.0,51.63,137300,10.8299284609111,11.0438318474589,10.6951693273861,11.0438318474589,641878.570582468,0.0,1.0
1990-04-03,51.88,52.0,51.38,51.75,71500,11.0973076940958,11.1229761004815,10.9903560008219,11.0695002538446,334263.057513811,0.0,1.0
1990-04-04,52.25,52.5,51.63,51.88,53800,11.1764519471184,11.2299277937554,11.0438318474589,11.0973076940958,251515.419499904,0.0,1.0
1990-04-05,50.75,52.38,50.5,52.25,58000,10.8555968672969,11.2042593873697,10.8021210206599,11.1764519471184,271150.452248965,0.0,1.0
1990-04-06,51.88,52.13,50.75,51.5,90800,11.0973076940958,11.1507835407327,10.8555968672969,11.0160244072077,424490.708003553,0.0,1.0
1990-04-09,50.88,51.5,50.75,51.38,55400,10.8834043075481,11.0160244072077,10.8555968672969,10.9903560008219,258995.431975735,0.0,1.0
1990-04-10,49.5,50.75,49.5,50.63,117600,10.5882176341122,10.8555968672969,10.5882176341122,10.8299284609111,549780.916973766,0.0,1.0
1990-04-11,49.38,49.75,49.13,49.38,107400,10.5625492277265,10.6416934807491,10.5090733810896,10.5625492277265,502095.837440326,0.0,1.0
1990-04-12,49.38,50.0,49.38,49.63,65500,10.5625492277265,10.6951693273861,10.5625492277265,10.6160250743634,306213.010729435,0.0,1.0
1990-04-16,49.75,49.75,48.5,48.5,84800,10.6416934807491,10.6416934807491,10.3743142475645,10.3743142475645,396440.661219179,0.0,1.0
1990-04-17,49.75,50.25,49.5,49.75,53000,10.6416934807491,10.748645174023,10.5882176341122,10.6416934807491,247775.413261987,0.0,1.0
1990-04-18,51.88,51.88,49.75,49.75,138600,11.0973076940958,11.0973076940958,10.6416934807491,10.6416934807491,647956.08071908,0.0,1.0
1990-04-19,51.75,52.13,51.63,52.13,76300,11.0695002538446,11.1507835407327,11.0438318474589,11.1507835407327,356703.094941311,0.0,1.0
1990-04-20,50.75,51.63,50.5,51.63,50000,10.8555968672969,11.0438318474589,10.8021210206599,11.0438318474589,233750.389869797,0.0,1.0
1990-04-23,51.0,51.13,49.88,50.38,90900,10.9090727139338,10.936880154185,10.6695009210003,10.7764526142742,424958.208783293,0.0,1.0
1990-04-24,50.0,51.13,50.0,50.88,45600,10.6951693273861,10.936880154185,10.6951693273861,10.8834043075481,213180.355561255,0.0,1.0
1990-04-25,49.13,49.5,48.75,49.25,113700,10.5090733810896,10.5882176341122,10.4277900942014,10.5347417874753,531548.386563919,0.0,1.0
1990-04-26,49.38,49.88,49.38,49.38,133500,10.5625492277265,10.6695009210003,10.5625492277265,10.5625492277265,624113.54095236,0.0,1.0
1990-04-27,49.25,49.75,49.13,49.38,32800,10.5347417874753,10.6416934807491,10.5090733810896,10.5625492277265,153340.255754587,0.0,1.0
1990-04-30,48.0,48.88,48.0,48.63,74800,10.2673625542906,10.4555975344526,10.2673625542906,10.4021216878157,349690.583245219,0.0,1.0
1990-05-01,48.0,48.75,47.13,48.0,111200,10.2673625542906,10.4277900942014,10.0812666079941,10.2673625542906,519860.867070432,0.0,1.0
1990-05-02,47.5,47.75,47.25,47.75,56500,10.1604108610168,10.2138867076537,10.1069350143798,10.2138867076537,264137.940552871,0.0,1.0
1990-05-03,47.5,48.25,47.0,47.75,289400,10.1604108610168,10.3208384009276,10.0534591677429,10.2138867076537,1352947.25656639,0.0,1.0
1990-05-04,48.0,48.5,47.25,47.25,90900,10.2673625542906,10.3743142475645,10.1069350143798,10.1069350143798,424958.208783294,0.0,1.0
1990-05-07,48.13,48.75,48.0,48.13,77000,10.2951699945418,10.4277900942014,10.2673625542906,10.2951699945418,359975.60039949,0.0,1.0
1990-05-08,48.0,48.38,47.63,48.38,40900,10.2673625542906,10.3486458411788,10.188218301268,10.3486458411788,191207.818913495,0.0,1.0
1990-05-09,49.75,49.88,47.88,47.88,153500,10.6416934807491,10.6695009210003,10.2416941479049,10.2416941479049,717613.696900283,0.0,1.0
1990-05-10,50.38,50.75,49.75,49.88,157900,10.7764526142742,10.8555968672969,10.6416934807491,10.6695009210003,738183.731208823,0.0,1.0
1990-05-11,49.88,50.5,49.75,50.0,68500,10.6695009210003,10.8021210206599,10.6416934807491,10.6951693273861,320238.034121625,0.0,1.0
1990-05-14,48.63,49.63,48.63,49.38,97900,10.4021216878157,10.6160250743634,10.4021216878157,10.5625492277265,457683.263365064,0.0,1.0
1990-05-15,48.63,48.75,47.75,48.13,188400,10.4021216878157,10.4277900942014,10.2138867076537,10.2951699945418,880771.469029399,0.0,1.0
1990-05-16,48.25,48.75,48.25,48.5,29700,10.3208384009276,10.4277900942014,10.3208384009276,10.3743142475645,138847.731582659,0.0,1.0
1990-05-17,47.75,48.5,47.75,48.25,29700,10.2138867076537,10.3743142475645,10.2138867076537,10.3208384009276,138847.73158266,0.0,1.0
1990-05-18,49.13,49.38,47.5,47.75,265300,10.5090733810896,10.5625492277265,10.1604108610168,10.2138867076537,1240279.56864914,0.0,1.0
1990-05-21,50.25,50.5,49.5,50.0,189400,10.748645174023,10.8021210206599,10.5882176341122,10.6951693273861,885446.476826795,0.0,1.0
1990-05-22,51.5,51.75,50.63,51.0,172900,11.0160244072077,11.0695002538446,10.8299284609111,10.9090727139338,808308.848169758,0.0,1.0
1990-05-23,49.13,50.25,49.13,49.75,179700,10.5090733810896,10.748645174023,10.5090733810896,10.6416934807491,840098.901192051,0.0,1.0
1990-05-24,50.13,50.13,49.38,49.38,175000,10.7229767676373,10.7229767676373,10.5625492277265,10.5625492277265,818126.364544291,0.0,1.0
1990-05-25,50.0,50.13,49.63,50.0,74700,10.6951693273861,10.7229767676373,10.6160250743634,10.6951693273861,349223.082465477,0.0,1.0
1990-05-29,49.5,50.5,49.5,50.0,64400,10.5882176341122,10.8021210206599,10.5882176341122,10.6951693273861,301070.5021523,0.0,1.0
1990-05-30,48.0,49.38,48.0,49.25,131100,10.2673625542906,10.5625492277265,10.2673625542906,10.5347417874753,612893.522238612,0.0,1.0
1990-05-31,48.38,48.5,48.0,48.13,56100,10.3486458411788,10.3743142475645,10.2673625542906,10.2951699945418,262267.937433912,0.0,1.0
1990-06-01,47.63,48.5,47.25,48.38,71200,10.188218301268,10.3743142475645,10.1069350143798,10.3486458411788,332860.555174592,0.0,1.0
1990-06-04,46.13,47.13,46.13,47.0,123400,9.86736322144639,10.0812666079941,9.86736322144639,10.0534591677429,576895.962198662,0.0,1.0
1990-06-05,46.63,46.88,46.13,46.13,114500,9.97431491472025,10.0277907613572,9.86736322144639,9.86736322144639,535288.392801838,0.0,1.0
1990-06-06,46.5,47.13,46.25,47.0,91100,9.94650747446905,10.0812666079941,9.89303162783212,10.0534591677429,425893.210342772,0.0,1.0
1990-06-07,44.63,45.75,44.63,45.38,222500,9.54650814162481,9.78607993455826,9.54650814162481,9.7069356815356,1040189.2349206,0.0,1.0
1990-06-08,44.5,44.75,44.0,44.75,135400,9.51870070137361,9.57217654801054,9.41174900809975,9.57217654801054,632996.055767413,0.0,1.0
1990-06-11,44.88,45.0,44.5,44.63,70100,9.59998398826174,9.62565239464747,9.51870070137361,9.54650814162481,327718.046597457,0.0,1.0
1990-06-12,44.88,45.5,44.75,45.13,71700,9.59998398826174,9.73260408792133,9.57217654801054,9.65345983489867,335198.05907329,0.0,1.0
1990-06-13,44.38,44.75,43.5,44.25,111100,9.49303229498788,9.57217654801054,9.30479731482589,9.46522485473668,519393.366290691,0.0,1.0
1990-06-14,43.0,43.13,42.75,43.0,123500,9.19784562155202,9.22565306180323,9.14436977491509,9.19784562155202,577363.462978401,0.0,1.0
1990-06-15,44.0,44.13,43.25,43.25,128400,9.41174900809975,9.43955644835095,9.25132146818895,9.25132146818895,600271.001185641,0.0,1.0
1990-06-18,44.0,44.5,43.88,43.88,70500,9.41174900809975,9.51870070137361,9.38608060171402,9.38608060171402,329588.049716415,0.0,1.0
1990-06-19,43.0,44.0,42.88,44.0,78500,9.19784562155202,9.41174900809975,9.1721772151663,9.41174900809975,366988.112095583,0.0,1.0
1990-06-20,44.25,44.5,42.63,43.0,71000,9.46522485473668,9.51870070137361,9.11870136852937,9.19784562155202,331925.553615113,0.0,1.0
1990-06-21,44.25,44.38,44.0,44.38,44300,9.46522485473668,9.49303229498788,9.41174900809975,9.49303229498788,207102.845424641,0.0,1.0
1990-06-22,44.38,44.88,44.0,44.5,56100,9.49303229498788,9.59998398826174,9.41174900809975,9.51870070137361,262267.937433913,0.0,1.0
1990-06-25,45.25,45.5,44.75,44.75,71100,9.6791282412844,9.73260408792133,9.57217654801054,9.57217654801054,332393.054394853,0.0,1.0
1990-06-26,44.5,45.0,44.38,45.0,34400,9.51870070137361,9.62565239464747,9.49303229498788,9.62565239464747,160820.268230421,0.0,1.0
1990-06-27,44.38,44.88,44.25,44.63,45500,9.49303229498788,9.59998398826174,9.46522485473668,9.54650814162481,212712.854781516,0.0,1.0
1990-06-28,44.5,44.88,44.5,44.63,52100,9.51870070137361,9.59998398826174,9.51870070137361,9.54650814162481,243567.906244329,0.0,1.0
1990-06-29,45.5,45.75,44.25,44.63,228200,9.73260408792133,9.78607993455826,9.46522485473668,9.54650814162481,1066836.77936576,0.0,1.0
1990-07-02,45.63,46.0,45.25,45.75,67500,9.76041152817253,9.83955578119519,9.6791282412844,9.78607993455826,315563.026324227,0.0,1.0
1990-07-03,46.38,46.75,45.5,45.5,112300,9.92083906808332,9.99998332110598,9.73260408792133,9.73260408792133,525003.375647567,0.0,1.0
1990-07-05,45.63,46.0,45.63,45.88,67400,9.76041152817253,9.83955578119519,9.76041152817253,9.81388737480946,315095.525544488,0.0,1.0
1990-07-06,45.75,46.25,45.63,45.63,34800,9.78607993455826,9.89303162783212,9.76041152817253,9.76041152817253,162690.271349379,0.0,1.0
1990-07-09,44.63,45.75,44.5,45.63,48300,9.54650814162481,9.78607993455826,9.51870070137361,9.76041152817253,225802.876614225,0.0,1.0
1990-07-10,44.5,44.75,44.0,44.38,53200,9.51870070137361,9.57217654801054,9.41174900809975,9.49303229498788,248710.414821465,0.0,1.0
1990-07-11,44.75,44.88,44.38,44.38,47300,9.57217654801054,9.59998398826174,9.49303229498788,9.49303229498788,221127.868816829,0.0,1.0
1990-07-12,45.75,46.38,44.13,44.63,146200,9.78607993455826,9.92083906808332,9.43955644835095,9.54650814162481,683486.139979289,0.0,1.0
1990-07-13,47.5,47.63,46.0,46.0,209500,10.1604108610168,10.188218301268,9.83955578119519,9.83955578119519,979414.133554451,0.0,1.0
1990-07-16,46.75,47.38,46.63,47.38,126300,9.99998332110598,10.134742454631,9.97431491472025,10.134742454631,590453.48481111,0.0,1.0
1990-07-17,46.75,47.25,46.25,46.25,115100,9.99998332110598,10.1069350143798,9.89303162783212,9.89303162783212,538093.397480275,0.0,1.0
1990-07-18,46.63,47.25,46.25,46.63,46200,9.97431491472025,10.1069350143798,9.89303162783212,9.97431491472025,215985.360239693,0.0,1.0
1990-07-19,46.88,47.25,46.63,46.88,65300,10.0277907613572,10.1069350143798,9.97431491472025,10.0277907613572,305278.009169956,0.0,1.0
1990-07-20,45.75,46.88,45.75,46.88,45900,9.78607993455826,10.0277907613572,9.78607993455826,10.0277907613572,214582.857900475,0.0,1.0
1990-07-23,46.63,47.13,46.38,46.38,109300,9.97431491472025,10.0812666079941,9.92083906808332,9.92083906808332,510978.352255379,0.0,1.0
1990-07-24,46.0,46.75,45.75,46.5,85500,9.83955578119519,9.99998332110598,9.78607993455826,9.94650747446905,399713.166677354,0.0,1.0
1990-07-25,47.13,47.25,46.63,47.0,102000,10.0812666079941,10.1069350143798,9.97431491472025,10.0534591677429,476850.795334389,0.0,1.0
1990-07-26,47.25,47.38,46.5,46.63,88700,10.1069350143798,10.134742454631,9.94650747446905,9.97431491472025,414673.191629023,0.0,1.0
1990-07-27,47.13,47.5,46.5,47.38,60500,10.0812666079941,10.1604108610168,9.94650747446905,10.134742454631,282837.971742456,0.0,1.0
1990-07-30,46.63,47.25,46.5,47.13,53900,9.97431491472025,10.1069350143798,9.94650747446905,10.0812666079941,251982.920279642,0.0,1.0
1990-07-31,47.38,47.75,47.13,47.5,95500,10.134742454631,10.2138867076537,10.0812666079941,10.1604108610168,446463.244651316,0.0,1.0
1990-08-01,48.75,49.75,47.5,47.63,206500,10.4277900942014,10.6416934807491,10.1604108610168,10.188218301268,965389.110162268,0.0,1.0
1990-08-02,49.5,50.38,49.38,50.25,280900,10.5882176341122,10.7764526142742,10.5625492277265,10.748645174023,1313209.69028853,0.0,1.0
1990-08-03,48.88,50.38,48.63,49.5,178500,10.4555975344526,10.7764526142742,10.4021216878157,10.5882176341122,834488.891835181,0.0,1.0
1990-08-06,50.75,50.88,48.75,49.5,209400,10.8555968672969,10.8834043075481,10.4277900942014,10.5882176341122,978946.632774711,0.0,1.0
1990-08-07,52.5,52.75,49.63,50.63,208900,11.2299277937554,11.2834036403923,10.6160250743634,10.8299284609111,976609.128876014,0.0,1.0
1990-08-08,51.38,52.63,51.25,52.63,156600,10.9903560008219,11.2577352340066,10.9625485605707,11.2577352340066,732106.221072209,0.0,1.0
1990-08-09,51.0,51.88,50.63,51.5,149800,10.9090727139338,11.0973076940958,10.8299284609111,11.0160244072077,700316.168049915,0.0,1.0
1990-08-10,52.75,53.63,51.63,51.75,258400,11.2834036403923,11.4716386205543,11.0438318474589,11.0695002538446,1208022.01484712,0.0,1.0
1990-08-13,54.25,54.38,53.63,54.0,256800,11.6042587202139,11.6320661604651,11.4716386205543,11.550782873577,1200542.00237128,0.0,1.0
1990-08-14,54.0,55.88,54.0,55.88,425700,11.550782873577,11.9529212402867,11.550782873577,11.9529212402867,1990150.81935145,0.0,1.0
1990-08-15,53.63,54.0,53.0,53.25,166400,11.4716386205543,11.550782873577,11.3368794870292,11.3903553336662,777921.297486688,0.0,1.0
1990-08-16,56.25,56.25,53.5,53.75,226600,12.0320654933093,12.0320654933093,11.4438311803031,11.49730702694,1059356.76688993,0.0,1.0
1990-08-17,54.75,56.0,54.5,56.0,204500,11.7112104134878,11.9785896466724,11.6577345668508,11.9785896466724,956039.09456747,0.0,1.0
1990-08-20,54.13,55.0,53.63,55.0,171700,11.5785903138282,11.7646862601247,11.4716386205543,11.7646862601247,802698.838812884,0.0,1.0
1990-08-21,53.25,55.75,51.75,54.63,244300,11.3903553336662,11.9251138000355,11.0695002538446,11.685542007102,1142104.40490383,0.0,1.0
1990-08-22,54.5,54.5,52.75,52.75,150500,11.6577345668508,11.6577345668508,11.2834036403923,11.2834036403923,703588.673508093,0.0,1.0
1990-08-23,53.0,55.0,52.13,55.0,222000,11.3368794870292,11.7646862601247,11.1507835407327,11.7646862601247,1037851.73102191,0.0,1.0
1990-08-24,52.5,53.0,52.0,52.5,113000,11.2299277937554,11.3368794870292,11.1229761004815,11.2299277937554,528275.881105742,0.0,1.0
1990-08-27,48.13,50.63,48.13,50.25,306000,10.2951699945418,10.8299284609111,10.2951699945418,10.748645174023,1430552.38600317,0.0,1.0
1990-08-28,48.5,49.0,47.25,48.5,181300,10.3743142475645,10.4812659408384,10.1069350143798,10.3743142475645,847578.913667887,0.0,1.0
1990-08-29,48.63,48.75,48.13,48.63,59100,10.4021216878157,10.4277900942014,10.2951699945418,10.4021216878157,276292.960826101,0.0,1.0
1990-08-30,49.63,50.75,49.13,49.13,165800,10.6160250743634,10.8555968672969,10.5090733810896,10.5090733810896,775116.292808251,0.0,1.0
1990-08-31,49.5,49.88,49.38,49.63,34600,10.5882176341122,10.6695009210003,10.5625492277265,10.6160250743634,161755.2697899,0.0,1.0
1990-09-04,49.5,49.88,49.25,49.63,35600,10.5882176341122,10.6695009210003,10.5347417874753,10.6160250743634,166430.277587296,0.0,1.0
1990-09-05,49.63,50.0,48.63,49.13,96000,10.6160250743634,10.6951693273861,10.4021216878157,10.5090733810896,448800.748550013,0.0,1.0
1990-09-06,50.0,50.25,49.75,49.75,49100,10.6951693273861,10.748645174023,10.6416934807491,10.6416934807491,229542.882852141,0.0,1.0
1990-09-07,49.0,49.5,48.75,49.38,69200,10.4812659408384,10.5882176341122,10.4277900942014,10.5625492277265,323510.539579799,0.0,1.0
1990-09-10,47.0,48.0,46.25,48.0,172600,10.0534591677429,10.2673625542906,9.89303162783212,10.2673625542906,806906.345830543,0.0,1.0
1990-09-11,47.5,48.5,46.75,46.75,86200,10.1604108610168,10.3743142475645,9.99998332110598,9.99998332110598,402985.672135531,0.0,1.0
1990-09-12,48.63,48.75,48.0,48.25,90800,10.4021216878157,10.4277900942014,10.2673625542906,10.3208384009276,424490.708003553,0.0,1.0
1990-09-13,49.25,49.25,48.5,48.5,47800,10.5347417874753,10.5347417874753,10.3743142475645,10.3743142475645,223465.372715527,0.0,1.0
1990-09-14,48.75,49.63,48.75,49.13,84100,10.4277900942014,10.6160250743634,10.4277900942014,10.5090733810896,393168.155761001,0.0,1.0
1990-09-17,49.38,49.5,49.0,49.0,68100,10.5625492277265,10.5882176341122,10.4812659408384,10.4812659408384,318368.031002665,0.0,1.0
1990-09-18,48.5,49.13,48.5,48.75,74900,10.3743142475645,10.5090733810896,10.3743142475645,10.4277900942014,350158.084024957,0.0,1.0
1990-09-19,47.88,48.25,47.63,48.13,25800,10.2416941479049,10.3208384009276,10.188218301268,10.2951699945418,120615.201172816,0.0,1.0
1990-09-20,48.5,48.5,47.38,47.75,68600,10.3743142475645,10.3743142475645,10.134742454631,10.2138867076537,320705.534901363,0.0,1.0
1990-09-21,47.88,49.25,47.88,48.25,56700,10.2416941479049,10.5347417874753,10.2416941479049,10.3208384009276,265072.942112351,0.0,1.0
1990-09-24,50.5,50.5,48.13,48.38,219900,10.8021210206599,10.8021210206599,10.2951699945418,10.3486458411788,1028034.21464737,0.0,1.0
1990-09-25,50.25,50.63,49.63,50.38,143600,10.748645174023,10.8299284609111,10.6160250743634,10.7764526142742,671331.11970606,0.0,1.0
1990-09-26,51.88,52.0,49.75,49.88,230800,11.0973076940958,11.1229761004815,10.6416934807491,10.6695009210003,1078991.79963899,0.0,1.0
1990-09-27,50.13,51.38,50.0,50.75,89400,10.7229767676373,10.9903560008219,10.6951693273861,10.8555968672969,417945.697087198,0.0,1.0
1990-09-28,49.38,50.75,49.38,50.25,66500,10.5625492277265,10.8555968672969,10.5625492277265,10.748645174023,310888.018526831,0.0,1.0
1990-10-01,47.5,48.75,47.25,48.75,93300,10.1604108610168,10.4277900942014,10.1069350143798,10.4277900942014,436178.227497042,0.0,1.0
1990-10-02,47.75,48.0,47.25,47.38,56000,10.2138867076537,10.2673625542906,10.1069350143798,10.134742454631,261800.436654174,0.0,1.0
1990-10-03,48.38,48.38,47.63,47.88,117600,10.3486458411788,10.3486458411788,10.188218301268,10.2416941479049,549780.916973763,0.0,1.0
1990-10-04,47.63,48.88,47.38,48.63,36600,10.188218301268,10.4555975344526,10.134742454631,10.4021216878157,171105.285384692,0.0,1.0
1990-10-05,47.75,48.13,47.5,48.13,30500,10.2138867076537,10.2951699945418,10.1604108610168,10.2951699945418,142587.737820577,0.0,1.0
1990-10-08,47.88,48.5,47.38,47.5,56000,10.2416941479049,10.3743142475645,10.134742454631,10.1604108610168,261800.436654174,0.0,1.0
1990-10-09,45.25,48.5,45.25,47.75,134500,9.6791282412844,10.3743142475645,9.6791282412844,10.2138867076537,628788.548749756,0.0,1.0
1990-10-10,45.63,45.88,45.13,45.75,69800,9.76041152817253,9.81388737480946,9.65345983489867,9.78607993455826,326315.544258238,0.0,1.0
1990-10-11,44.5,45.63,44.25,45.25,102700,9.51870070137361,9.76041152817253,9.46522485473668,9.6791282412844,480123.300792565,0.0,1.0
1990-10-12,43.88,44.5,43.38,44.25,108200,9.38608060171402,9.51870070137361,9.27912890844016,9.46522485473668,505835.843678243,0.0,1.0
1990-10-15,40.0,43.38,40.0,43.38,221800,8.55613546190886,9.27912890844016,8.55613546190886,9.27912890844016,1036916.72946242,0.0,1.0
1990-10-16,40.0,40.0,38.25,38.5,283600,8.55613546190886,8.55613546190886,8.18180453545035,8.23528038208728,1325832.21134149,0.0,1.0
1990-10-17,40.75,40.88,40.0,40.5,140000,8.71656300181965,8.74437044207085,8.55613546190886,8.66308715518272,654501.091635435,0.0,1.0
1990-10-18,41.88,41.88,40.88,41.0,84400,8.95827382861858,8.95827382861858,8.74437044207085,8.77003884845658,394570.658100219,0.0,1.0
1990-10-19,42.0,42.63,41.63,41.88,59300,8.9839422350043,9.11870136852937,8.90479798198165,8.95827382861858,277227.962385581,0.0,1.0
1990-10-22,41.5,41.75,41.13,41.38,52700,8.87699054173044,8.93046638836737,8.79784628870778,8.85132213534471,246372.910922767,0.0,1.0
1990-10-23,41.63,41.88,41.5,41.5,67500,8.90479798198165,8.95827382861858,8.87699054173044,8.87699054173044,315563.026324227,0.0,1.0
1990-10-24,42.38,42.38,41.38,41.38,120900,9.06522552189244,9.06522552189244,8.85132213534471,8.85132213534471,565208.442705171,0.0,1.0
1990-10-25,43.38,43.5,42.38,42.5,130200,9.27912890844016,9.30479731482589,9.06522552189244,9.09089392827816,608686.015220954,0.0,1.0
1990-10-26,42.63,43.25,42.38,43.13,49400,9.11870136852937,9.25132146818895,9.06522552189244,9.22565306180323,230945.38519136,0.0,1.0
1990-10-29,42.63,42.88,42.5,42.75,65500,9.11870136852937,9.1721772151663,9.09089392827816,9.14436977491509,306213.010729435,0.0,1.0
1990-10-30,44.0,44.5,42.63,42.88,75200,9.41174900809975,9.51870070137361,9.11870136852937,9.1721772151663,351560.586364176,0.0,1.0
1990-10-31,44.38,44.38,43.63,44.0,31500,9.49303229498788,9.49303229498788,9.33260475507709,9.41174900809975,147262.745617973,0.0,1.0
1990-11-01,44.13,44.63,44.0,44.25,44800,9.43955644835095,9.54650814162481,9.41174900809975,9.46522485473668,209440.349323339,0.0,1.0
1990-11-02,43.25,44.0,43.0,44.0,54500,9.25132146818895,9.41174900809975,9.19784562155202,9.41174900809975,254787.92495808,0.0,1.0
1990-11-05,44.25,45.13,43.25,44.88,86100,9.46522485473668,9.65345983489867,9.25132146818895,9.59998398826174,402518.171355792,0.0,1.0
1990-11-06,45.75,45.75,44.25,44.5,78100,9.78607993455826,9.78607993455826,9.46522485473668,9.51870070137361,365118.108976624,0.0,1.0
1990-11-07,45.38,45.88,45.25,45.5,70600,9.7069356815356,9.81388737480946,9.6791282412844,9.73260408792133,330055.550496155,0.0,1.0
1990-11-08,45.75,45.88,44.88,45.38,67300,9.78607993455826,9.81388737480946,9.59998398826174,9.7069356815356,314628.024764748,0.0,1.0
1990-11-09,43.75,44.5,43.38,44.5,43000,9.51870070137361,9.68187842768287,9.4381996897277,9.68187842768287,197637.267839352,0.75,1.0
1990-11-12,42.75,43.13,42.63,43.13,56000,9.30113039962792,9.38380711429128,9.27502196341844,9.38380711429128,257388.069744272,0.0,1.0
1990-11-13,41.88,43.25,41.63,42.88,77900,9.11184423710918,9.40991555050076,9.05745166167276,9.32941453885486,358045.189876407,0.0,1.0
1990-11-14,40.38,41.88,40.0,41.88,102800,8.78548878449066,9.11184423710918,8.7028120698273,9.11184423710918,472490.956601985,0.0,1.0
1990-11-15,41.38,41.38,40.5,40.5,82800,9.00305908623634,9.00305908623634,8.81159722070014,8.81159722070014,380566.645979031,0.0,1.0
1990-11-16,40.63,41.38,40.63,41.38,59200,8.83988135992708,9.00305908623634,8.83988135992708,9.00305908623634,272095.959443945,0.0,1.0
1990-11-19,40.63,41.13,40.13,40.25,90300,8.83988135992708,8.94866651079992,8.73109620905424,8.75720464526372,415038.262462638,0.0,1.0
1990-11-20,40.25,40.63,40.0,40.5,56000,8.75720464526372,8.83988135992708,8.7028120698273,8.81159722070014,257388.069744272,0.0,1.0
1990-11-21,40.13,40.88,40.0,40.13,92300,8.73109620905424,8.8942739353635,8.7028120698273,8.73109620905424,424230.693524934,0.0,1.0
1990-11-23,40.88,41.25,40.63,40.63,34600,8.8942739353635,8.9747749470094,8.83988135992708,8.83988135992708,159029.057377711,0.0,1.0
1990-11-26,41.13,41.63,41.0,41.5,94000,8.94866651079992,9.05745166167276,8.92038237157298,9.02916752244582,432044.259927885,0.0,1.0
1990-11-27,40.75,41.13,40.5,41.13,55200,8.86598979613656,8.94866651079992,8.81159722070014,8.94866651079992,253711.097319354,0.0,1.0
1990-11-28,41.5,41.5,40.75,40.75,62500,9.02916752244582,9.02916752244582,8.86598979613656,8.86598979613656,287263.470696732,0.0,1.0
1990-11-29,42.75,43.0,41.5,41.5,125500,9.30113039962792,9.35552297506434,9.02916752244582,9.02916752244582,576825.049159038,0.0,1.0
1990-11-30,41.5,42.63,41.25,42.63,83100,9.02916752244582,9.27502196341844,8.9747749470094,9.27502196341844,381945.510638375,0.0,1.0
1990-12-03,40.38,41.0,40.0,41.0,90700,8.78548878449066,8.92038237157298,8.7028120698273,8.92038237157298,416876.748675097,0.0,1.0
1990-12-04,40.25,40.63,40.25,40.38,43800,8.75720464526372,8.83988135992708,8.75720464526372,8.78548878449066,201314.24026427,0.0,1.0
1990-12-05,39.88,40.5,39.63,40.38,67900,8.67670363361782,8.81159722070014,8.6223110581814,8.78548878449066,312083.03456493,0.0,1.0
1990-12-06,40.88,40.88,39.38,39.38,82000,8.8942739353635,8.8942739353635,8.56791848274498,8.56791848274498,376889.673554112,0.0,1.0
1990-12-07,40.88,41.13,40.38,41.0,35400,8.8942739353635,8.94866651079992,8.78548878449066,8.92038237157298,162706.029802629,0.0,1.0
1990-12-10,41.38,41.75,41.25,41.38,63200,9.00305908623634,9.08356009788224,8.9747749470094,9.00305908623634,290480.821568535,0.0,1.0
1990-12-11,40.75,41.5,40.75,41.38,30400,8.86598979613656,9.02916752244582,8.86598979613656,9.00305908623634,139724.95214689,0.0,1.0
1990-12-12,40.25,40.63,40.25,40.5,29400,8.75720464526372,8.83988135992708,8.75720464526372,8.81159722070014,135128.736615743,0.0,1.0
1990-12-13,40.63,40.63,40.13,40.25,39800,8.83988135992708,8.83988135992708,8.73109620905424,8.75720464526372,182929.378139679,0.0,1.0
1990-12-14,41.13,41.38,40.5,40.63,55400,8.94866651079992,9.00305908623634,8.81159722070014,8.83988135992708,254630.340425583,0.0,1.0
1990-12-17,41.13,41.13,40.5,40.88,39600,8.94866651079992,8.94866651079992,8.81159722070014,8.8942739353635,182010.135033449,0.0,1.0
1990-12-18,40.63,41.13,40.5,41.13,40600,8.83988135992708,8.94866651079992,8.81159722070014,8.94866651079992,186606.350564597,0.0,1.0
1990-12-19,42.5,42.75,40.75,40.75,167200,9.2467378241915,9.30113039962792,8.86598979613656,8.86598979613656,768487.236807898,0.0,1.0
1990-12-20,42.75,43.13,42.13,42.63,145200,9.30113039962792,9.38380711429128,9.1662368125456,9.27502196341844,667370.495122648,0.0,1.0
1990-12-21,42.25,42.75,42.0,42.75,78700,9.19234524875508,9.30113039962792,9.13795267331866,9.30113039962792,361722.162301325,0.0,1.0
1990-12-24,43.0,43.13,42.0,42.0,40100,9.35552297506434,9.38380711429128,9.13795267331866,9.13795267331866,184308.242799023,0.0,1.0
1990-12-26,43.38,43.5,43.13,43.25,47700,9.4381996897277,9.46430812593719,9.38380711429128,9.40991555050076,219239.480835746,0.0,1.0
1990-12-27,43.63,43.63,43.25,43.38,43500,9.49259226516413,9.49259226516413,9.40991555050076,9.4381996897277,199935.375604925,0.0,1.0
1990-12-28,45.5,45.75,43.63,43.63,113400,9.89944872942855,9.95384130486497,9.49259226516413,9.49259226516413,521210.841232151,0.0,1.0
1990-12-31,46.88,46.88,45.63,45.75,107700,10.1996957458376,10.1996957458376,9.92773286865549,9.95384130486497,495012.412704608,0.0,1.0
1991-01-02,45.5,46.5,45.38,46.5,158800,9.89944872942855,10.1170190311742,9.87334029321907,10.1170190311742,729879.026346257,0.0,1.0
1991-01-03,45.13,45.13,44.63,44.75,59100,9.81894771778265,9.81894771778265,9.71016256690981,9.73627100311929,271636.33789083,0.0,1.0
1991-01-04,44.75,45.5,44.63,45.0,59700,9.73627100311929,9.89944872942855,9.71016256690981,9.79066357855571,274394.067209518,0.0,1.0
1991-01-07,47.38,47.38,45.75,46.25,194900,10.3084808967104,10.3084808967104,9.95384130486497,10.0626264557378,895802.407020692,0.0,1.0
1991-01-08,47.38,47.38,46.75,47.38,148200,10.3084808967104,10.3084808967104,10.1714116066107,10.3084808967104,681159.141716093,0.0,1.0
1991-01-09,47.88,47.88,44.63,47.0,259500,10.4172660475833,10.4172660475833,9.71016256690981,10.2258041820471,1192717.93033283,0.0,1.0
1991-01-10,46.88,47.88,46.75,47.88,65500,10.1996957458376,10.4172660475833,10.1714116066107,10.4172660475833,301052.117290175,0.0,1.0
1991-01-11,46.88,47.5,46.75,47.0,97800,10.1996957458376,10.3345893329199,10.1714116066107,10.2258041820471,449509.878946246,0.0,1.0
1991-01-14,47.0,48.75,47.0,48.25,190900,10.2258041820471,10.606552210102,10.2258041820471,10.4977670592292,877417.544896096,0.0,1.0
1991-01-15,46.88,46.88,45.75,46.5,110000,10.1996957458376,10.1996957458376,9.95384130486497,10.1170190311742,505583.708426248,0.0,1.0
1991-01-16,47.13,48.25,47.13,47.5,134700,10.254088321274,10.4977670592292,10.254088321274,10.3345893329199,619110.232045598,0.0,1.0
1991-01-17,43.13,44.25,43.0,43.63,262800,9.38380711429128,9.62748585224645,9.35552297506434,9.49259226516413,1207885.44158562,0.0,1.0
1991-01-18,43.25,44.13,42.88,43.88,159900,9.40991555050076,9.60137741603697,9.32941453885486,9.54698484060055,734934.86343052,0.0,1.0
1991-01-21,42.88,43.75,42.88,43.38,90300,9.32941453885486,9.51870070137361,9.32941453885486,9.4381996897277,415038.262462639,0.0,1.0
1991-01-22,44.0,44.0,43.25,43.25,68800,9.57309327681003,9.57309327681003,9.40991555050076,9.40991555050076,316219.628542963,0.0,1.0
1991-01-23,43.75,44.0,43.75,43.75,36300,9.51870070137361,9.57309327681003,9.51870070137361,9.51870070137361,166842.623780662,0.0,1.0
1991-01-24,42.38,43.13,42.13,43.13,123100,9.22062938798202,9.38380711429128,9.1662368125456,9.38380711429128,565794.131884284,0.0,1.0
1991-01-25,42.75,42.88,42.5,42.5,55500,9.30113039962792,9.32941453885486,9.2467378241915,9.2467378241915,255089.961978698,0.0,1.0
1991-01-28,42.63,42.63,42.0,42.13,69700,9.27502196341844,9.27502196341844,9.13795267331866,9.1662368125456,320356.222520996,0.0,1.0
1991-01-29,42.75,43.25,42.25,43.0,46500,9.30113039962792,9.40991555050076,9.19234524875508,9.35552297506434,213724.022198369,0.0,1.0
1991-01-30,41.75,42.13,41.75,42.0,102400,9.08356009788224,9.1662368125456,9.08356009788224,9.13795267331866,470652.470389526,0.0,1.0
1991-01-31,41.88,42.38,41.75,41.88,66100,9.11184423710918,9.22062938798202,9.08356009788224,9.11184423710918,303809.846608864,0.0,1.0
1991-02-01,42.25,42.5,42.13,42.38,51400,9.19234524875508,9.2467378241915,9.1662368125456,9.22062938798202,236245.478300993,0.0,1.0
1991-02-04,41.88,42.5,41.75,42.25,70000,9.11184423710918,9.2467378241915,9.08356009788224,9.19234524875508,321735.08718034,0.0,1.0
1991-02-05,42.0,42.25,41.63,41.63,77600,9.13795267331866,9.19234524875508,9.05745166167276,9.05745166167276,356666.325217063,0.0,1.0
1991-02-06,43.63,43.63,41.5,41.5,124000,9.49259226516413,9.49259226516413,9.02916752244582,9.02916752244582,569930.725862316,0.0,1.0
1991-02-07,44.88,45.25,43.88,44.13,185300,9.76455514234623,9.84505615399213,9.54698484060055,9.60137741603697,851678.737921671,0.0,1.0
1991-02-08,44.25,45.25,44.25,45.13,93900,9.62748585224645,9.84505615399213,9.62748585224645,9.81894771778265,431584.63837477,0.0,1.0
1991-02-11,44.0,44.13,43.63,44.13,60100,9.57309327681003,9.60137741603697,9.49259226516413,9.60137741603697,276232.553421977,0.0,1.0
1991-02-12,45.38,45.38,43.5,43.63,134300,9.87334029321907,9.87334029321907,9.46430812593719,9.49259226516413,617271.745833138,0.0,1.0
1991-02-13,45.25,45.5,45.13,45.38,48400,9.84505615399213,9.89944872942855,9.81894771778265,9.87334029321907,222456.831707549,0.0,1.0
1991-02-14,44.75,45.63,44.75,45.25,75000,9.73627100311929,9.92773286865549,9.73627100311929,9.84505615399213,344716.164836078,0.0,1.0
1991-02-15,43.0,44.63,43.0,44.13,100900,9.51870070137361,9.87952586749544,9.51870070137361,9.7688433012004,455808.007428356,0.75,1.0
1991-02-19,43.5,43.75,42.75,43.13,114500,9.62938326766865,9.68472455081617,9.46335941822609,9.54747816861032,517244.963830989,0.0,1.0
1991-02-20,43.38,43.88,43.38,43.88,81000,9.60281945175784,9.71350201805288,9.60281945175784,9.71350201805288,365911.284456857,0.0,1.0
1991-02-21,43.0,43.25,42.63,42.88,95400,9.51870070137361,9.57404198452113,9.43679560231528,9.4921368854628,430962.179471409,0.0,1.0
1991-02-22,42.25,42.63,41.5,42.5,104000,9.35267685193104,9.43679560231528,9.18665300248848,9.40801813507856,469812.019549545,0.0,1.0
1991-02-25,42.13,42.88,42.0,42.13,67400,9.32611303602023,9.4921368854628,9.29733556878352,9.32611303602023,304474.328054224,0.0,1.0
1991-02-26,42.88,42.88,42.13,42.38,40500,9.4921368854628,9.4921368854628,9.32611303602023,9.38145431916776,182955.642228428,0.0,1.0
1991-02-27,43.63,43.75,43.13,43.13,66700,9.65816073490536,9.68472455081617,9.54747816861032,9.54747816861032,301312.131768794,0.0,1.0
1991-02-28,45.25,45.25,43.88,44.13,149500,10.0167722497013,10.0167722497013,9.71350201805288,9.7688433012004,675354.77810247,0.0,1.0
1991-03-01,44.88,45.25,44.75,45.25,61400,9.93486715064296,10.0167722497013,9.90608968340625,10.0167722497013,277369.788464827,0.0,1.0
1991-03-04,46.25,46.25,44.63,44.63,104500,10.2381373822914,10.2381373822914,9.87952586749544,9.87952586749544,472070.731181993,0.0,1.0
1991-03-05,45.63,46.0,45.38,45.75,87600,10.1008910000855,10.1827960991439,10.045549716938,10.1274548159963,395726.278005194,0.0,1.0
1991-03-06,46.75,47.38,45.5,45.63,269900,10.3488199485864,10.4882799821182,10.0721135328488,10.1008910000855,1219252.53919637,0.0,1.0
1991-03-07,46.0,47.0,46.0,46.75,78100,10.1827960991439,10.4041612317339,10.1827960991439,10.3488199485864,352810.756988647,0.0,1.0
1991-03-08,47.25,47.38,46.25,46.25,150800,10.4595025148815,10.4882799821182,10.2381373822914,10.2381373822914,681227.428346837,0.0,1.0
1991-03-11,46.25,47.13,46.13,46.25,121700,10.2381373822914,10.4329386989707,10.2115735663806,10.2381373822914,549770.411338264,0.0,1.0
1991-03-12,46.0,46.63,46.0,46.0,83100,10.1827960991439,10.3222561326756,10.1827960991439,10.1827960991439,375397.873313144,0.0,1.0
1991-03-13,46.5,46.75,46.25,46.25,46900,10.2934786654389,10.3488199485864,10.2381373822914,10.2381373822914,211867.151123785,0.0,1.0
1991-03-14,46.0,46.63,45.75,46.63,60700,10.1827960991439,10.3222561326756,10.1274548159963,10.3222561326756,274207.592179396,0.0,1.0
1991-03-15,45.25,46.13,45.25,46.0,38300,10.0167722497013,10.2115735663806,10.0167722497013,10.1827960991439,173017.31104565,0.0,1.0
1991-03-18,44.5,44.75,44.25,44.75,84600,9.85074840025873,9.90608968340625,9.79540711711121,9.90608968340625,382174.008210495,0.0,1.0
1991-03-19,45.0,45.63,44.5,44.5,87000,9.96143096655377,10.1008910000855,9.85074840025873,9.85074840025873,393015.824046254,0.0,1.0
1991-03-20,44.88,45.75,44.75,45.38,63000,9.93486715064296,10.1274548159963,9.90608968340625,10.045549716938,284597.665688667,0.0,1.0
1991-03-21,45.13,45.38,44.75,44.75,56900,9.99020843379049,10.045549716938,9.90608968340625,9.90608968340625,257041.38377278,0.0,1.0
1991-03-22,45.25,45.25,44.63,45.13,67700,10.0167722497013,10.0167722497013,9.87952586749544,9.99020843379049,305829.555033694,0.0,1.0
1991-03-25,44.75,45.13,44.5,44.88,63500,9.90608968340625,9.99020843379049,9.85074840025873,9.93486715064296,286856.377321116,0.0,1.0
1991-03-26,44.13,44.75,43.88,44.75,85300,9.7688433012004,9.90608968340625,9.71350201805288,9.90608968340625,385336.204495925,0.0,1.0
1991-03-27,44.0,44.0,43.75,43.75,164600,9.74006583396369,9.74006583396369,9.68472455081617,9.68472455081617,743567.869402452,0.0,1.0
1991-03-28,44.5,44.63,44.13,44.13,99400,9.85074840025873,9.87952586749544,9.7688433012004,9.7688433012004,449031.872531007,0.0,1.0
1991-04-01,45.63,45.88,45.0,45.0,90600,10.1008910000855,10.156232283233,9.96143096655377,9.96143096655377,409278.547799893,0.0,1.0
1991-04-02,45.88,45.88,45.5,45.5,48400,10.156232283233,10.156232283233,10.0721135328488,10.0721135328488,218643.286021135,0.0,1.0
1991-04-03,46.25,46.5,46.0,46.25,81800,10.2381373822914,10.2934786654389,10.1827960991439,10.2381373822914,369525.223068776,0.0,1.0
1991-04-04,46.38,46.5,46.13,46.25,54800,10.2669148495281,10.2934786654389,10.2115735663806,10.2381373822914,247554.794916491,0.0,1.0
1991-04-05,46.0,46.38,45.63,46.38,54900,10.1827960991439,10.2669148495281,10.1008910000855,10.2669148495281,248006.53724298,0.0,1.0
1991-04-08,46.5,46.75,46.25,46.38,72400,10.2934786654389,10.3488199485864,10.2381373822914,10.2669148495281,327061.444378721,0.0,1.0
1991-04-09,47.13,47.38,47.0,47.0,130900,10.4329386989707,10.4882799821182,10.4041612317339,10.4041612317339,591330.705375338,0.0,1.0
1991-04-10,46.75,47.13,46.63,47.13,59900,10.3488199485864,10.4329386989707,10.3222561326756,10.4329386989707,270593.653567479,0.0,1.0
1991-04-11,46.38,46.5,46.25,46.5,44700,10.2669148495281,10.2934786654389,10.2381373822914,10.2934786654389,201928.819941006,0.0,1.0
1991-04-12,45.5,46.38,45.38,46.38,55500,10.0721135328488,10.2669148495281,10.045549716938,10.2669148495281,250716.991201921,0.0,1.0
1991-04-15,44.88,45.5,44.75,45.25,74200,9.93486715064296,10.0721135328488,9.90608968340625,10.0167722497013,335192.806255541,0.0,1.0
1991-04-16,44.88,45.38,44.88,45.38,53300,9.93486715064296,10.045549716938,9.93486715064296,10.045549716938,240778.660019142,0.0,1.0
1991-04-17,45.25,45.25,44.63,44.88,61500,10.0167722497013,10.0167722497013,9.87952586749544,9.93486715064296,277821.530791317,0.0,1.0
1991-04-18,44.63,45.25,44.25,45.25,127900,9.87952586749544,10.0167722497013,9.79540711711121,10.0167722497013,577778.435580642,0.0,1.0
1991-04-19,44.75,44.75,44.38,44.5,79800,9.90608968340625,9.90608968340625,9.82418458434792,9.85074840025873,360490.376538977,0.0,1.0
1991-04-22,45.5,45.5,44.63,44.63,74900,10.0721135328488,10.0721135328488,9.87952586749544,9.87952586749544,338355.002540971,0.0,1.0
1991-04-23,45.38,45.38,45.0,45.25,99300,10.045549716938,10.045549716938,9.96143096655377,10.0167722497013,448580.130204517,0.0,1.0
1991-04-24,45.25,45.38,45.13,45.25,29200,10.0167722497013,10.045549716938,9.99020843379049,10.0167722497013,131908.759335064,0.0,1.0
1991-04-25,44.63,45.63,44.5,45.63,39900,9.87952586749544,10.1008910000855,9.85074840025873,10.1008910000855,180245.188269489,0.0,1.0
1991-04-26,44.88,45.0,44.63,44.63,27500,9.93486715064296,9.96143096655377,9.87952586749544,9.87952586749544,124229.139784735,0.0,1.0
1991-04-29,45.0,45.0,44.5,44.63,17100,9.96143096655377,9.96143096655377,9.85074840025873,9.87952586749544,77247.9378297809,0.0,1.0
1991-04-30,45.38,45.88,45.25,45.38,51800,10.045549716938,10.156232283233,10.0167722497013,10.045549716938,234002.525121793,0.0,1.0
1991-05-01,45.13,45.5,45.13,45.5,16900,9.99020843379049,10.0721135328488,9.99020843379049,10.0721135328488,76344.4531768009,0.0,1.0
1991-05-02,45.25,45.38,44.88,44.88,23700,10.0167722497013,10.045549716938,9.93486715064296,9.93486715064296,107062.931378117,0.0,1.0
1991-05-03,45.0,45.25,44.75,45.25,49000,9.96143096655377,10.0167722497013,9.90608968340625,10.0167722497013,221353.739980074,0.0,1.0
1991-05-06,45.38,45.38,44.88,45.0,28300,10.045549716938,10.045549716938,9.93486715064296,9.96143096655377,127843.078396655,0.0,1.0
1991-05-07,45.63,45.88,45.38,45.38,54600,10.1008910000855,10.156232283233,10.045549716938,10.045549716938,246651.310263512,0.0,1.0
1991-05-08,46.0,46.25,45.63,45.63,70800,10.1827960991439,10.2381373822914,10.1008910000855,10.1008910000855,319833.567154881,0.0,1.0
1991-05-09,46.0,46.38,45.88,46.0,49900,10.1827960991439,10.2669148495281,10.156232283233,10.1827960991439,225419.420918482,0.0,1.0
1991-05-10,45.38,45.88,45.13,45.88,51700,10.045549716938,10.156232283233,9.99020843379049,10.156232283233,233550.782795303,0.0,1.0
1991-05-13,45.38,45.38,44.5,44.5,65900,10.2115735663806,10.2115735663806,10.0135527479933,10.0135527479933,292858.096801625,0.75,1.0
1991-05-14,45.13,46.0,44.88,45.13,142300,10.155317652066,10.3510882338807,10.0990617377514,10.155317652066,632377.954095164,0.0,1.0
1991-05-15,46.0,46.13,45.63,45.75,178400,10.3510882338807,10.3803413093243,10.2678294806951,10.2948323195661,792805.53064355,0.0,1.0
1991-05-16,45.38,45.75,45.38,45.75,49700,10.2115735663806,10.2948323195661,10.2115735663806,10.2948323195661,220865.666328388,0.0,1.0
1991-05-17,45.13,45.5,45.0,45.5,47000,10.155317652066,10.2385764052516,10.1260645766224,10.2385764052516,208866.927916182,0.0,1.0
1991-05-20,45.13,45.25,44.75,44.88,76300,10.155317652066,10.182320490937,10.0698086623079,10.0990617377514,339075.459574568,0.0,1.0
1991-05-21,45.0,45.13,45.0,45.0,31100,10.1260645766224,10.155317652066,10.1260645766224,10.1260645766224,138207.690599857,0.0,1.0
1991-05-22,45.0,45.38,44.88,45.25,72500,10.1260645766224,10.2115735663806,10.0990617377514,10.182320490937,322188.346253686,0.0,1.0
1991-05-23,45.0,45.13,44.75,44.88,42700,10.1260645766224,10.155317652066,10.0698086623079,10.0990617377514,189757.826000447,0.0,1.0
1991-05-24,45.13,45.25,45.0,45.13,34900,10.155317652066,10.182320490937,10.1260645766224,10.155317652066,155094.803920739,0.0,1.0
1991-05-28,47.0,47.0,44.75,45.25,146400,10.576111891139,10.576111891139,10.0698086623079,10.182320490937,650598.260572957,0.0,1.0
1991-05-29,47.5,48.13,46.88,46.88,214600,10.6886237197681,10.8303886238408,10.549109052268,10.549109052268,953677.504910909,0.0,1.0
1991-05-30,48.88,49.0,47.25,47.38,172100,10.9991563667845,11.0261592056555,10.6323678054535,10.6616208808971,764808.474348405,0.0,1.0
1991-05-31,48.13,48.5,48.0,48.5,84000,10.8303886238408,10.9136473770264,10.8011355483973,10.9136473770264,373294.083935305,0.0,1.0
1991-06-03,47.63,48.63,47.63,48.38,142700,10.7178767952117,10.94290045247,10.7178767952117,10.8866445381554,634155.544971046,0.0,1.0
1991-06-04,47.0,47.75,46.88,47.75,85400,10.576111891139,10.7448796340827,10.549109052268,10.7448796340827,379515.652000892,0.0,1.0
1991-06-05,47.75,47.75,47.0,47.0,64700,10.7448796340827,10.7448796340827,10.576111891139,10.576111891139,287525.324173978,0.0,1.0
1991-06-06,50.5,50.5,48.0,48.0,218500,11.3636946915429,11.3636946915429,10.8011355483973,10.8011355483973,971009.015950765,0.0,1.0
1991-06-07,49.88,51.13,49.63,50.88,222500,11.2241800240428,11.5054595956157,11.1679241097282,11.4492036813011,988784.924709586,0.0,1.0
1991-06-10,50.5,51.13,49.88,51.0,243800,11.3636946915429,11.5054595956157,11.2241800240428,11.4762065201721,1083441.63885033,0.0,1.0
1991-06-11,50.5,50.63,49.75,50.13,101000,11.3636946915429,11.3929477669865,11.1949269485992,11.2804359383574,448841.696160308,0.0,1.0
1991-06-12,49.75,50.88,49.75,50.5,121800,11.1949269485992,11.4492036813011,11.1949269485992,11.3636946915429,541276.421706193,0.0,1.0
1991-06-13,49.88,50.0,49.38,49.38,82100,11.2241800240428,11.2511828629138,11.1116681954137,11.1116681954137,364850.527274863,0.0,1.0
1991-06-14,48.75,49.75,48.38,49.75,97000,10.969903291341,11.1949269485992,10.8866445381554,11.1949269485992,431065.78740148,0.0,1.0
1991-06-17,49.25,49.25,48.5,48.88,43200,11.0824151199701,11.0824151199701,10.9136473770264,10.9991563667845,191979.814595299,0.0,1.0
1991-06-18,49.75,50.13,49.5,50.0,103300,11.1949269485992,11.2804359383574,11.1386710342847,11.2511828629138,459062.843696631,0.0,1.0
1991-06-19,50.63,50.88,49.25,49.75,114900,11.3929477669865,11.4492036813011,11.0824151199701,11.1949269485992,510612.97909722,0.0,1.0
1991-06-20,50.13,50.5,49.88,50.38,79700,11.2804359383574,11.3636946915429,11.2241800240428,11.336691852672,354184.982019568,0.0,1.0
1991-06-21,49.63,50.13,49.63,50.13,97200,11.1679241097282,11.2804359383574,11.1679241097282,11.2804359383574,431954.582839425,0.0,1.0
1991-06-24,49.25,49.5,48.63,49.5,100600,11.0824151199701,11.1386710342847,10.94290045247,11.1386710342847,447064.105284423,0.0,1.0
1991-06-25,49.88,49.88,49.0,49.25,45600,11.2241800240428,11.2241800240428,11.0261592056555,11.0824151199701,202645.359850594,0.0,1.0
1991-06-26,51.25,51.25,50.0,50.0,185600,11.5324624344867,11.5324624344867,11.2511828629138,11.2511828629138,824802.16640943,0.0,1.0
1991-06-27,51.63,51.63,51.13,51.5,119000,11.6179714242448,11.6179714242448,11.5054595956157,11.5887183488012,528833.285575014,0.0,1.0
1991-06-28,52.5,52.88,51.75,52.0,256100,11.8137420060595,11.8992509958176,11.6449742631158,11.7012301774304,1138102.55828371,0.0,1.0
1991-07-01,52.38,53.5,52.0,53.5,234100,11.7867391671885,12.0387656633178,11.7012301774304,12.0387656633178,1040335.06011017,0.0,1.0
1991-07-02,51.88,52.25,51.63,52.0,77500,11.6742273385594,11.7574860917449,11.6179714242448,11.7012301774304,344408.232202214,0.0,1.0
1991-07-03,53.5,53.63,52.25,52.25,175400,12.0387656633178,12.0680187387613,11.7574860917449,11.7574860917449,779473.59907443,0.0,1.0
1991-07-05,54.25,54.25,53.63,54.13,140400,12.2075334062615,12.2075334062615,12.0680187387613,12.1805305673905,623934.397434721,0.0,1.0
1991-07-08,54.5,54.75,54.25,54.75,95900,12.263789320576,12.3200452348906,12.2075334062615,12.3200452348906,426177.412492807,0.0,1.0
1991-07-09,54.5,54.5,53.88,54.25,148900,12.263789320576,12.263789320576,12.1242746530759,12.2075334062615,661708.203547226,0.0,1.0
1991-07-10,54.88,56.0,54.5,55.0,244900,12.3492983103342,12.6013248064635,12.263789320576,12.3763011492052,1088330.013759,0.0,1.0
1991-07-11,53.5,54.63,53.25,54.63,104000,12.0387656633178,12.2930423960196,11.9825097490032,12.2930423960196,462173.627729423,0.0,1.0
1991-07-12,53.88,53.88,53.25,53.25,49900,12.1242746530759,12.1242746530759,11.9825097490032,11.9825097490032,221754.46176633,0.0,1.0
1991-07-15,53.88,54.38,53.63,54.13,63000,12.1242746530759,12.2367864817051,12.0680187387613,12.1805305673905,279970.562951478,0.0,1.0
1991-07-16,52.88,53.25,52.88,53.25,114400,11.8992509958176,11.9825097490032,11.8992509958176,11.9825097490032,508390.990502368,0.0,1.0
1991-07-17,53.5,53.63,52.88,52.88,80600,12.0387656633178,12.0680187387613,11.8992509958176,11.8992509958176,358184.561490303,0.0,1.0
1991-07-18,53.0,54.13,53.0,53.88,87400,11.9262538346886,12.1805305673905,11.9262538346886,12.1242746530759,388403.606380306,0.0,1.0
1991-07-19,52.5,53.13,52.5,53.13,41000,11.8137420060595,11.9555069101322,11.8137420060595,11.9555069101322,182203.064777946,0.0,1.0
1991-07-22,51.75,52.75,51.63,52.75,113500,11.6449742631158,11.8699979203741,11.6179714242448,11.8699979203741,504391.41103163,0.0,1.0
1991-07-23,51.38,51.5,50.75,51.5,115000,11.5617155099302,11.5887183488012,11.4199506058575,11.5887183488012,511057.376816191,0.0,1.0
1991-07-24,50.25,51.0,50.0,50.88,121100,11.3074387772284,11.4762065201721,11.2511828629138,11.4492036813011,538165.637673395,0.0,1.0
1991-07-25,50.13,50.5,50.0,50.38,60600,11.2804359383574,11.3636946915429,11.2511828629138,11.336691852672,269305.017696183,0.0,1.0
1991-07-26,50.5,50.63,49.38,49.88,126800,11.3636946915429,11.3929477669865,11.1116681954137,11.2241800240428,563496.307654723,0.0,1.0
1991-07-29,50.25,50.5,50.13,50.5,94500,11.3074387772284,11.3636946915429,11.2804359383574,11.3636946915429,419955.844427216,0.0,1.0
1991-07-30,49.75,49.88,49.5,49.88,86100,11.1949269485992,11.2241800240428,11.1386710342847,11.2241800240428,382626.436033688,0.0,1.0
1991-07-31,50.25,50.25,49.88,50.13,29100,11.3074387772284,11.3074387772284,11.2241800240428,11.2804359383574,129319.736220444,0.0,1.0
1991-08-01,50.5,50.88,50.25,50.25,55800,11.3636946915429,11.4492036813011,11.3074387772284,11.3074387772284,247973.927185596,0.0,1.0
1991-08-02,50.13,50.5,49.38,49.63,153800,11.2804359383574,11.3636946915429,11.1116681954137,11.1679241097282,683483.691776782,0.0,1.0
1991-08-05,50.25,50.5,49.88,50.13,41000,11.3074387772284,11.3636946915429,11.2241800240428,11.2804359383574,182203.064777946,0.0,1.0
1991-08-06,50.0,50.38,49.88,50.13,45700,11.2511828629138,11.336691852672,11.2241800240428,11.2804359383574,203089.757569564,0.0,1.0
1991-08-07,50.25,50.38,49.75,49.75,25300,11.3074387772284,11.336691852672,11.1949269485992,11.1949269485992,112432.622899562,0.0,1.0
1991-08-08,50.38,50.75,50.0,50.13,43500,11.336691852672,11.4199506058575,11.2511828629138,11.2804359383574,193313.00775221,0.0,1.0
1991-08-09,50.5,50.63,50.38,50.5,13100,11.3636946915429,11.3929477669865,11.336691852672,11.3636946915429,58216.1011851488,0.0,1.0
1991-08-12,50.38,50.5,50.25,50.38,9800,11.336691852672,11.3636946915429,11.3074387772284,11.336691852672,43550.9764591186,0.0,1.0
1991-08-13,49.5,50.13,49.5,50.13,47200,11.1386710342847,11.2804359383574,11.1386710342847,11.2804359383574,209755.723354123,0.0,1.0
1991-08-14,49.88,50.0,49.5,49.63,100200,11.2241800240428,11.2511828629138,11.1386710342847,11.1679241097282,445286.514408542,0.0,1.0
1991-08-15,50.0,50.0,49.75,49.88,57300,11.2511828629138,11.2511828629138,11.1949269485992,11.2241800240428,254639.892970154,0.0,1.0
1991-08-16,49.5,49.75,49.38,49.5,66700,11.1386710342847,11.1949269485992,11.1116681954137,11.1386710342847,296413.278553389,0.0,1.0
1991-08-19,49.25,50.88,49.13,50.13,232700,11.0824151199701,11.4492036813011,11.0554122810991,11.2804359383574,1034113.49204459,0.0,1.0
1991-08-20,48.63,49.0,48.0,48.75,131100,10.94290045247,11.0261592056555,10.8011355483973,10.969903291341,582605.409570455,0.0,1.0
1991-08-21,46.63,48.0,46.63,47.88,97300,10.4928531379534,10.8011355483973,10.4928531379534,10.7741327095263,432398.980558394,0.0,1.0
1991-08-22,46.5,47.0,46.25,46.5,100600,10.4636000625098,10.576111891139,10.4073441481953,10.4636000625098,447064.105284425,0.0,1.0
1991-08-23,46.63,46.63,46.25,46.5,73700,10.4928531379534,10.4928531379534,10.4073441481953,10.4636000625098,327521.118881333,0.0,1.0
1991-08-26,46.5,46.88,46.13,46.75,64100,10.4636000625098,10.549109052268,10.3803413093243,10.5198559768244,284858.937860156,0.0,1.0
1991-08-27,46.25,46.63,46.0,46.5,53600,10.4073441481953,10.4928531379534,10.3510882338807,10.4636000625098,238197.177368241,0.0,1.0
1991-08-28,45.63,46.38,45.63,46.38,62900,10.2678294806951,10.4365972236388,10.2678294806951,10.4365972236388,279526.165232508,0.0,1.0
1991-08-29,44.63,45.38,44.5,45.38,113100,10.0428058234369,10.2115735663806,10.0135527479933,10.2115735663806,502613.820155747,0.0,1.0
1991-08-30,44.13,44.38,43.63,44.0,217400,9.93029399480773,9.9865499091223,9.81778216617859,9.90104091936415,966120.641042084,0.0,1.0
1991-09-03,45.5,45.63,43.88,43.88,120600,10.2385764052516,10.2678294806951,9.87403808049316,9.87403808049316,535943.649078542,0.0,1.0
1991-09-04,45.5,45.63,45.0,45.63,41600,10.2385764052516,10.2678294806951,10.1260645766224,10.2678294806951,184869.451091769,0.0,1.0
1991-09-05,44.75,45.25,44.75,45.13,25300,10.0698086623079,10.182320490937,10.0698086623079,10.155317652066,112432.622899561,0.0,1.0
1991-09-06,45.75,45.88,44.88,44.88,62700,10.2948323195661,10.3240853950097,10.0990617377514,10.0990617377514,278637.369794567,0.0,1.0
1991-09-09,46.75,47.13,46.25,46.75,131400,10.5198559768244,10.6053649665826,10.4073441481953,10.5198559768244,583938.602727369,0.0,1.0
1991-09-10,46.5,47.25,46.5,46.88,78100,10.4636000625098,10.6323678054535,10.4636000625098,10.549109052268,347074.61851604,0.0,1.0
1991-09-11,45.63,45.75,45.38,45.75,33000,10.2678294806951,10.2948323195661,10.2115735663806,10.2948323195661,146651.247260299,0.0,1.0
1991-09-12,45.63,46.0,45.25,46.0,49900,10.2678294806951,10.3510882338807,10.182320490937,10.3510882338807,221754.46176633,0.0,1.0
1991-09-13,45.75,45.88,45.5,45.63,18100,10.2948323195661,10.3240853950097,10.2385764052516,10.2678294806951,80435.9871336788,0.0,1.0
1991-09-16,45.5,46.38,45.5,46.25,37200,10.2385764052516,10.4365972236388,10.2385764052516,10.4073441481953,165315.951457063,0.0,1.0
1991-09-17,45.88,46.13,45.38,45.5,34300,10.3240853950097,10.3803413093243,10.2115735663806,10.2385764052516,152428.417606916,0.0,1.0
1991-09-18,46.63,46.63,45.88,46.13,42700,10.4928531379534,10.4928531379534,10.3240853950097,10.3803413093243,189757.826000446,0.0,1.0
1991-09-19,45.88,46.63,45.88,46.63,22700,10.3240853950097,10.4928531379534,10.3240853950097,10.4928531379534,100878.282206326,0.0,1.0
1991-09-20,45.25,45.63,45.25,45.63,31700,10.182320490937,10.2678294806951,10.182320490937,10.2678294806951,140874.07691368,0.0,1.0
1991-09-23,46.38,46.5,45.38,45.38,84200,10.4365972236388,10.4636000625098,10.2115735663806,10.2115735663806,374182.879373247,0.0,1.0
1991-09-24,47.88,48.25,46.63,46.88,167300,10.7741327095263,10.8573914627118,10.4928531379534,10.549109052268,743477.383837811,0.0,1.0
1991-09-25,47.88,48.0,47.63,48.0,76800,10.7741327095263,10.8011355483973,10.7178767952117,10.8011355483973,341297.44816942,0.0,1.0
1991-09-26,47.25,47.75,47.13,47.75,27600,10.6323678054535,10.7448796340827,10.6053649665826,10.7448796340827,122653.770435886,0.0,1.0
1991-09-27,47.0,47.25,46.63,47.0,63700,10.576111891139,10.6323678054535,10.4928531379534,10.576111891139,283081.346984272,0.0,1.0
1991-09-30,48.25,48.38,47.88,48.25,116400,10.8573914627118,10.8866445381554,10.7741327095263,10.8573914627118,517278.944881779,0.0,1.0
1991-10-01,47.88,48.0,47.63,48.0,26600,10.7741327095263,10.8011355483973,10.7178767952117,10.8011355483973,118209.793246179,0.0,1.0
1991-10-02,48.38,48.63,48.25,48.25,46500,10.8866445381554,10.94290045247,10.8573914627118,10.8573914627118,206644.939321329,0.0,1.0
1991-10-03,49.38,49.38,48.38,48.38,101000,11.1116681954137,11.1116681954137,10.8866445381554,10.8866445381554,448841.696160305,0.0,1.0
1991-10-04,49.88,49.88,49.0,49.38,109800,11.2241800240428,11.2241800240428,11.0261592056555,11.1116681954137,487948.695429719,0.0,1.0
1991-10-07,49.38,50.25,49.38,49.75,49400,11.1116681954137,11.3074387772284,11.1116681954137,11.1949269485992,219532.473171476,0.0,1.0
1991-10-08,48.25,49.13,48.0,49.0,42700,10.8573914627118,11.0554122810991,10.8011355483973,11.0261592056555,189757.826000447,0.0,1.0
1991-10-09,47.75,48.38,47.75,48.0,145600,10.7448796340827,10.8866445381554,10.7448796340827,10.8011355483973,647043.078821193,0.0,1.0
1991-10-10,47.0,48.0,47.0,48.0,35500,10.576111891139,10.8011355483973,10.576111891139,10.8011355483973,157761.190234563,0.0,1.0
1991-10-11,47.75,47.75,46.88,47.0,97000,10.7448796340827,10.7448796340827,10.549109052268,10.576111891139,431065.787401481,0.0,1.0
1991-10-14,47.75,47.75,46.88,47.63,22700,10.7448796340827,10.7448796340827,10.549109052268,10.7178767952117,100878.282206326,0.0,1.0
1991-10-15,47.13,48.0,47.0,47.0,41400,10.6053649665826,10.8011355483973,10.576111891139,10.576111891139,183980.655653828,0.0,1.0
1991-10-16,48.5,48.63,46.63,47.0,79800,10.9136473770264,10.94290045247,10.4928531379534,10.576111891139,354629.379738538,0.0,1.0
1991-10-17,49.38,49.38,48.13,48.13,83500,11.1116681954137,11.1116681954137,10.8303886238408,10.8303886238408,371072.09534045,0.0,1.0
1991-10-18,50.5,50.5,49.13,49.25,166300,11.3636946915429,11.3636946915429,11.0554122810991,11.0824151199701,739033.406648111,0.0,1.0
1991-10-21,50.0,51.25,50.0,50.5,126400,11.2511828629138,11.5324624344867,11.2511828629138,11.3636946915429,561718.716778839,0.0,1.0
1991-10-22,50.38,50.5,49.38,49.88,49500,11.336691852672,11.3636946915429,11.1116681954137,11.2241800240428,219976.870890446,0.0,1.0
1991-10-23,49.63,50.13,49.5,50.13,32200,11.1679241097282,11.2804359383574,11.1386710342847,11.2804359383574,143096.065508534,0.0,1.0
1991-10-24,49.38,49.63,49.25,49.63,22700,11.1116681954137,11.1679241097282,11.0824151199701,11.1679241097282,100878.282206326,0.0,1.0
1991-10-25,49.13,49.63,49.13,49.38,39300,11.0554122810991,11.1679241097282,11.0554122810991,11.1116681954137,174648.303555446,0.0,1.0
1991-10-28,48.13,48.88,48.13,48.88,56000,10.8303886238408,10.9991563667845,10.8303886238408,10.9991563667845,248862.722623537,0.0,1.0
1991-10-29,48.63,48.75,47.5,47.63,56400,10.94290045247,10.969903291341,10.6886237197681,10.7178767952117,250640.313499418,0.0,1.0
1991-10-30,48.13,48.75,48.13,48.63,33000,10.8303886238408,10.969903291341,10.8303886238408,10.94290045247,146651.247260298,0.0,1.0
1991-10-31,47.63,48.25,47.63,47.88,33500,10.7178767952117,10.8573914627118,10.7178767952117,10.7741327095263,148873.235855151,0.0,1.0
1991-11-01,47.63,48.0,47.38,47.5,41000,10.7178767952117,10.8011355483973,10.6616208808971,10.6886237197681,182203.064777946,0.0,1.0
1991-11-04,47.5,48.13,47.5,47.88,32300,10.6886237197681,10.8303886238408,10.6886237197681,10.7741327095263,143540.463227504,0.0,1.0
1991-11-05,46.88,47.63,46.75,47.5,54900,10.549109052268,10.7178767952117,10.5198559768244,10.6886237197681,243974.347714859,0.0,1.0
1991-11-06,47.0,47.25,46.88,47.0,57600,10.576111891139,10.6323678054535,10.549109052268,10.576111891139,255973.086127065,0.0,1.0
1991-11-07,46.63,47.0,46.63,47.0,17600,10.4928531379534,10.576111891139,10.4928531379534,10.576111891139,78213.9985388257,0.0,1.0
1991-11-08,46.5,46.75,46.13,46.63,53400,10.4636000625098,10.5198559768244,10.3803413093243,10.4928531379534,237308.381930301,0.0,1.0
1991-11-11,47.0,47.0,46.63,46.75,32800,10.576111891139,10.576111891139,10.4928531379534,10.5198559768244,145762.451822356,0.0,1.0
1991-11-12,46.63,47.0,46.25,47.0,46700,10.4928531379534,10.576111891139,10.4073441481953,10.576111891139,207533.734759271,0.0,1.0
1991-11-13,46.88,47.13,46.63,46.88,25500,10.549109052268,10.6053649665826,10.4928531379534,10.549109052268,113321.418337503,0.0,1.0
1991-11-14,46.5,47.5,46.5,46.88,59000,10.4636000625098,10.6886237197681,10.4636000625098,10.549109052268,262194.654192655,0.0,1.0
1991-11-15,47.5,47.75,45.75,45.88,170100,10.6886237197681,10.7448796340827,10.2948323195661,10.3240853950097,755920.519968992,0.0,1.0
1991-11-18,48.13,48.25,47.0,47.13,133200,10.8303886238408,10.8573914627118,10.576111891139,10.6053649665826,591937.761668841,0.0,1.0
1991-11-19,48.63,49.13,48.5,48.75,133200,10.94290045247,11.0554122810991,10.9136473770264,10.969903291341,591937.761668837,0.0,1.0
1991-11-20,48.0,48.75,48.0,48.38,84800,10.8011355483973,10.969903291341,10.8011355483973,10.8866445381554,376849.265687067,0.0,1.0
1991-11-21,50.25,50.5,47.88,48.13,228200,11.3074387772284,11.3636946915429,10.7741327095263,10.8303886238408,1014115.59469091,0.0,1.0
1991-11-22,51.25,51.5,50.38,50.38,134600,11.5324624344867,11.5887183488012,11.336691852672,11.336691852672,598159.329734425,0.0,1.0
1991-11-25,51.5,51.88,51.13,51.5,179100,11.5887183488012,11.6742273385594,11.5054595956157,11.5887183488012,795916.314676346,0.0,1.0
1991-11-26,49.75,50.88,49.75,50.5,163800,11.1949269485992,11.4492036813011,11.1949269485992,11.3636946915429,727923.463673845,0.0,1.0
1991-11-27,50.0,50.75,49.75,49.75,73900,11.2511828629138,11.4199506058575,11.1949269485992,11.1949269485992,328409.914319273,0.0,1.0
1991-11-29,50.25,50.25,49.13,49.75,71000,11.3074387772284,11.3074387772284,11.0554122810991,11.1949269485992,315522.380469125,0.0,1.0
1991-12-02,49.88,50.63,49.63,50.5,53700,11.2241800240428,11.3929477669865,11.1679241097282,11.3636946915429,238641.575087212,0.0,1.0
1991-12-03,49.13,49.5,49.0,49.38,34800,11.0554122810991,11.1386710342847,11.0261592056555,11.1116681954137,154650.406201769,0.0,1.0
1991-12-04,49.0,49.63,48.88,49.5,42800,11.0261592056555,11.1679241097282,10.9991563667845,11.1386710342847,190202.223719417,0.0,1.0
1991-12-05,49.75,49.75,48.75,48.75,54100,11.1949269485992,11.1949269485992,10.969903291341,10.969903291341,240419.165963095,0.0,1.0
1991-12-06,49.88,50.13,49.63,50.0,77200,11.2241800240428,11.2804359383574,11.1679241097282,11.2511828629138,343075.039045304,0.0,1.0
1991-12-09,50.5,50.75,50.38,50.38,111900,11.3636946915429,11.4199506058575,11.336691852672,11.336691852672,497281.047528103,0.0,1.0
1991-12-10,50.0,50.75,50.0,50.63,56600,11.2511828629138,11.4199506058575,11.2511828629138,11.3929477669865,251529.10893736,0.0,1.0
1991-12-11,49.25,49.63,48.75,49.63,95900,11.0824151199701,11.1679241097282,10.969903291341,11.1679241097282,426177.412492805,0.0,1.0
1991-12-12,47.75,48.75,47.5,48.75,108200,10.7448796340827,10.969903291341,10.6886237197681,10.969903291341,480838.331926188,0.0,1.0
1991-12-13,47.75,48.0,47.25,47.75,37800,10.7448796340827,10.8011355483973,10.6323678054535,10.7448796340827,167982.337770887,0.0,1.0
1991-12-16,47.13,48.0,47.0,48.0,54800,10.6053649665826,10.8011355483973,10.576111891139,10.8011355483973,243529.949995888,0.0,1.0
1991-12-17,46.13,47.0,46.0,47.0,106500,10.3803413093243,10.576111891139,10.3510882338807,10.576111891139,473283.570703688,0.0,1.0
1991-12-18,46.63,46.88,46.25,46.25,72200,10.4928531379534,10.549109052268,10.4073441481953,10.4073441481953,320855.153096774,0.0,1.0
1991-12-19,45.63,46.88,45.63,46.5,78100,10.2678294806951,10.549109052268,10.2678294806951,10.4636000625098,347074.61851604,0.0,1.0
1991-12-20,46.0,46.38,45.75,46.38,75900,10.3510882338807,10.4365972236388,10.2948323195661,10.4365972236388,337297.868698685,0.0,1.0
1991-12-23,46.38,46.63,46.0,46.0,57900,10.4365972236388,10.4928531379534,10.3510882338807,10.3510882338807,257306.279283979,0.0,1.0
1991-12-24,46.63,46.63,46.13,46.38,20700,10.4928531379534,10.4928531379534,10.3803413093243,10.4365972236388,91990.3278269143,0.0,1.0
1991-12-26,45.88,46.5,45.88,46.5,40800,10.3240853950097,10.4636000625098,10.3240853950097,10.4636000625098,181314.269340005,0.0,1.0
1991-12-27,46.0,46.0,45.63,45.88,76500,10.3510882338807,10.3510882338807,10.2678294806951,10.3240853950097,339964.255012509,0.0,1.0
1991-12-30,45.75,45.88,45.5,45.88,74300,10.2948323195661,10.3240853950097,10.2385764052516,10.3240853950097,330187.505195157,0.0,1.0
1991-12-31,46.88,47.0,45.88,46.0,89600,10.549109052268,10.576111891139,10.3240853950097,10.3510882338807,398180.356197657,0.0,1.0
1992-01-02,46.75,47.25,46.25,46.38,77000,10.5198559768244,10.6323678054535,10.4073441481953,10.4365972236388,342186.243607362,0.0,1.0
1992-01-03,47.13,47.13,46.75,47.0,54600,10.6053649665826,10.6053649665826,10.5198559768244,10.576111891139,242641.154557947,0.0,1.0
1992-01-06,47.25,47.38,46.63,46.88,57500,10.6323678054535,10.6616208808971,10.4928531379534,10.549109052268,255528.688408096,0.0,1.0
1992-01-07,47.0,47.38,46.88,47.25,39200,10.576111891139,10.6616208808971,10.549109052268,10.6323678054535,174203.905836475,0.0,1.0
1992-01-08,47.38,47.5,47.13,47.25,49800,10.6616208808971,10.6886237197681,10.6053649665826,10.6323678054535,221310.064047359,0.0,1.0
1992-01-09,50.13,50.5,47.38,47.38,336800,11.2804359383574,11.3636946915429,10.6616208808971,10.6616208808971,1496731.51749298,0.0,1.0
1992-01-10,48.88,50.5,48.88,50.25,101600,10.9991563667845,11.3636946915429,10.9991563667845,11.3074387772284,451508.082474131,0.0,1.0
1992-01-13,49.13,49.13,48.5,48.63,77800,11.0554122810991,11.0554122810991,10.9136473770264,10.94290045247,345741.425359127,0.0,1.0
1992-01-14,50.0,50.38,49.0,49.0,66600,11.2511828629138,11.336691852672,11.0261592056555,11.0261592056555,295968.88083442,0.0,1.0
1992-01-15,50.5,51.0,50.25,50.5,97300,11.3636946915429,11.4762065201721,11.3074387772284,11.3636946915429,432398.980558395,0.0,1.0
1992-01-16,51.63,51.63,50.75,50.75,154100,11.6179714242448,11.6179714242448,11.4199506058575,11.4199506058575,684816.884933694,0.0,1.0
1992-01-17,51.13,51.63,51.0,51.25,169100,11.5054595956157,11.6179714242448,11.4762065201721,11.5324624344867,751476.542779282,0.0,1.0
1992-01-20,52.75,52.75,52.0,52.25,155500,11.8699979203741,11.8699979203741,11.7012301774304,11.7574860917449,691038.452999281,0.0,1.0
1992-01-21,52.13,52.75,51.75,52.5,89100,11.7304832528739,11.8699979203741,11.6449742631158,11.8137420060595,395958.367602806,0.0,1.0
1992-01-22,52.38,52.38,51.5,52.0,153300,11.7867391671885,11.7867391671885,11.5887183488012,11.7012301774304,681261.70318193,0.0,1.0
1992-01-23,51.5,52.13,51.5,52.0,81000,11.5887183488012,11.7304832528739,11.5887183488012,11.7012301774304,359962.152366187,0.0,1.0
1992-01-24,51.63,52.13,51.38,51.38,74600,11.6179714242448,11.7304832528739,11.5617155099302,11.5617155099302,331520.698352067,0.0,1.0
1992-01-27,52.25,52.25,51.75,51.75,67300,11.7574860917449,11.7574860917449,11.6449742631158,11.6449742631158,299079.664867215,0.0,1.0
1992-01-28,51.75,52.5,51.75,52.25,40500,11.6449742631158,11.8137420060595,11.6449742631158,11.7574860917449,179981.076183093,0.0,1.0
1992-01-29,51.38,51.75,50.88,51.75,101900,11.5617155099302,11.6449742631158,11.4492036813011,11.6449742631158,452841.275631042,0.0,1.0
1992-01-30,50.75,51.38,50.75,51.13,57300,11.4199506058575,11.5617155099302,11.4199506058575,11.5054595956157,254639.892970154,0.0,1.0
1992-01-31,51.88,51.88,50.38,50.5,77400,11.6742273385594,11.6742273385594,11.336691852672,11.3636946915429,343963.834483243,0.0,1.0
1992-02-03,52.13,52.13,51.63,51.75,69200,11.7304832528739,11.7304832528739,11.6179714242448,11.6449742631158,307523.221527656,0.0,1.0
1992-02-04,52.13,52.88,52.0,52.13,65900,11.7304832528739,11.8992509958176,11.7012301774304,11.7304832528739,292858.096801626,0.0,1.0
1992-02-05,52.88,53.5,51.63,52.0,83600,11.8992509958176,12.0387656633178,11.6179714242448,11.7012301774304,371516.493059423,0.0,1.0
1992-02-06,53.13,53.5,52.88,52.88,80300,11.9555069101322,12.0387656633178,11.8992509958176,11.8992509958176,356851.368333392,0.0,1.0
1992-02-07,50.25,52.5,49.75,52.5,203400,11.3074387772284,11.8137420060595,11.1949269485992,11.8137420060595,903904.960386198,0.0,1.0
1992-02-10,50.0,50.13,49.63,50.0,71500,11.2511828629138,11.2804359383574,11.1679241097282,11.2511828629138,317744.369063979,0.0,1.0
1992-02-11,49.63,50.13,49.63,50.0,68900,11.1679241097282,11.2804359383574,11.1679241097282,11.2511828629138,306190.028370745,0.0,1.0
1992-02-12,50.63,50.63,49.88,49.88,68900,11.3929477669865,11.3929477669865,11.2241800240428,11.2241800240428,306190.028370744,0.0,1.0
1992-02-13,50.0,50.5,49.88,50.5,110900,11.2511828629138,11.3636946915429,11.2241800240428,11.3636946915429,492837.070338396,0.0,1.0
1992-02-14,49.5,50.0,49.13,49.5,84800,11.2511828629138,11.3648311746604,11.1670831122213,11.2511828629138,373080.773030198,0.5,1.0
1992-02-18,49.5,49.63,49.13,49.25,46700,11.2511828629138,11.2807314239679,11.1670831122213,11.1943587070405,205458.397411678,0.0,1.0
1992-02-19,50.0,50.0,49.63,49.63,31400,11.3648311746604,11.3648311746604,11.2807314239679,11.2807314239679,138145.474919201,0.0,1.0
1992-02-20,50.0,50.25,49.63,50.0,37900,11.3648311746604,11.4216553305337,11.2807314239679,11.3648311746604,166742.468134959,0.0,1.0
1992-02-21,48.25,49.75,48.25,49.63,103900,10.9670620835473,11.3080070187871,10.9670620835473,11.2807314239679,457111.937710349,0.0,1.0
1992-02-24,47.5,47.75,47.13,47.75,98000,10.7965896159274,10.8534137718007,10.7124898652349,10.8534137718007,431154.666945276,0.0,1.0
1992-02-25,47.38,48.0,47.25,47.63,38500,10.7693140211082,10.910237927674,10.7397654600541,10.8261381769815,169382.190585644,0.0,1.0
1992-02-26,47.0,47.25,46.75,46.75,45800,10.6829413041808,10.7397654600541,10.6261171483075,10.6261171483075,201498.813735649,0.0,1.0
1992-02-27,48.13,48.25,47.75,47.75,66400,10.9397864887281,10.9670620835473,10.8534137718007,10.8534137718007,292129.284542514,0.0,1.0
1992-02-28,48.0,48.13,47.88,48.13,29000,10.910237927674,10.9397864887281,10.8829623328548,10.9397864887281,127586.585116459,0.0,1.0
1992-03-02,47.88,48.0,47.63,47.88,48700,10.8829623328548,10.910237927674,10.8261381769815,10.8829623328548,214257.472247296,0.0,1.0
1992-03-03,47.38,47.75,47.38,47.75,26700,10.7693140211082,10.8534137718007,10.7693140211082,10.8534137718007,117467.649055499,0.0,1.0
1992-03-04,46.63,47.38,46.63,47.38,97900,10.5988415534883,10.7693140211082,10.5988415534883,10.7693140211082,430714.713203495,0.0,1.0
1992-03-05,46.75,47.0,46.25,46.5,44300,10.6261171483075,10.6829413041808,10.5124688365609,10.5692929924342,194899.507608936,0.0,1.0
1992-03-06,46.13,46.38,45.88,46.38,52700,10.4851932417417,10.542017397615,10.4283690858684,10.542017397615,231855.621918531,0.0,1.0
1992-03-09,45.5,45.88,45.38,45.88,34100,10.341996368941,10.4283690858684,10.3147207741218,10.4283690858684,150024.225947284,0.0,1.0
1992-03-10,46.0,46.5,45.5,45.5,53300,10.4556446806876,10.5692929924342,10.341996368941,10.341996368941,234495.344369216,0.0,1.0
1992-03-11,46.5,47.0,45.63,46.0,73400,10.5692929924342,10.6829413041808,10.3715449299951,10.4556446806876,322926.046467176,0.0,1.0
1992-03-12,45.13,46.0,45.13,46.0,81800,10.2578966182485,10.4556446806876,10.2578966182485,10.4556446806876,359882.160776771,0.0,1.0
1992-03-13,45.25,45.25,44.63,45.0,89500,10.2851722130677,10.2851722130677,10.1442483065019,10.2283480571944,393758.598893899,0.0,1.0
1992-03-16,44.63,44.88,43.75,44.88,108000,10.1442483065019,10.2010724623752,9.94422727782786,10.2010724623752,475150.041123365,0.0,1.0
1992-03-17,44.88,45.25,44.0,44.5,61400,10.2010724623752,10.2851722130677,10.0010514337012,10.1146997454478,270131.597453469,0.0,1.0
1992-03-18,45.13,45.5,45.0,45.13,40700,10.2578966182485,10.341996368941,10.2283480571944,10.2578966182485,179061.172904824,0.0,1.0
1992-03-19,45.25,45.25,44.75,44.88,58100,10.2851722130677,10.2851722130677,10.1715239013211,10.2010724623752,255613.123974699,0.0,1.0
1992-03-20,45.0,45.5,45.0,45.13,18300,10.2283480571944,10.341996368941,10.2283480571944,10.2578966182485,80511.5347459033,0.0,1.0
1992-03-23,44.75,45.13,44.75,45.13,17800,10.1715239013211,10.2578966182485,10.1715239013211,10.2578966182485,78311.7660369989,0.0,1.0
1992-03-24,44.5,44.88,44.5,44.88,38200,10.1146997454478,10.2010724623752,10.1146997454478,10.2010724623752,168062.329360301,0.0,1.0
1992-03-25,44.63,45.25,44.5,44.5,51800,10.1442483065019,10.2851722130677,10.1146997454478,10.1146997454478,227896.038242503,0.0,1.0
1992-03-26,44.75,44.75,44.5,44.63,23000,10.1715239013211,10.1715239013211,10.1146997454478,10.1442483065019,101189.360609605,0.0,1.0
1992-03-27,45.0,45.0,44.63,44.63,17900,10.2283480571944,10.2283480571944,10.1442483065019,10.1442483065019,78751.7197787798,0.0,1.0
1992-03-30,45.0,45.0,44.75,44.88,16300,10.2283480571944,10.2283480571944,10.1715239013211,10.2010724623752,71712.4599102855,0.0,1.0
1992-03-31,45.13,45.5,44.75,44.75,40800,10.2578966182485,10.341996368941,10.1715239013211,10.1715239013211,179501.126646605,0.0,1.0
1992-04-01,45.0,45.5,44.88,45.13,33700,10.2283480571944,10.341996368941,10.2010724623752,10.2578966182485,148264.410980161,0.0,1.0
1992-04-02,45.13,45.13,44.63,44.88,24400,10.2578966182485,10.2578966182485,10.1442483065019,10.2010724623752,107348.712994538,0.0,1.0
1992-04-03,45.13,45.13,45.0,45.13,16300,10.2578966182485,10.2578966182485,10.2283480571944,10.2578966182485,71712.4599102856,0.0,1.0
1992-04-06,44.75,45.0,44.63,44.88,22700,10.1715239013211,10.2283480571944,10.1442483065019,10.2010724623752,99869.4993842626,0.0,1.0
1992-04-07,44.0,44.75,43.88,44.75,36400,10.0010514337012,10.1715239013211,9.97377583888198,10.1715239013211,160143.162008245,0.0,1.0
1992-04-08,43.13,43.75,43.13,43.63,42900,9.80330337126207,9.94422727782786,9.80330337126207,9.91695168300868,188740.155224004,0.0,1.0
1992-04-09,44.0,44.0,43.25,43.38,72400,10.0010514337012,10.0010514337012,9.83057896608126,9.86012752713537,318526.509049366,0.0,1.0
1992-04-10,44.38,45.0,44.25,44.25,51900,10.0874241506286,10.2283480571944,10.0578755895745,10.0578755895745,228335.991984284,0.0,1.0
1992-04-13,43.88,44.5,43.88,44.5,46800,9.97377583888198,10.1146997454478,9.97377583888198,10.1146997454478,205898.351153458,0.0,1.0
1992-04-14,43.63,44.0,43.5,44.0,35900,9.91695168300868,10.0010514337012,9.88740312195456,10.0010514337012,157943.393299341,0.0,1.0
1992-04-15,41.38,43.63,41.25,43.38,111200,9.40553428014896,9.91695168300868,9.37598571909484,9.86012752713537,489228.560860354,0.0,1.0
1992-04-16,41.38,41.5,41.13,41.38,107900,9.40553428014896,9.43280987496814,9.34871012427566,9.40553428014896,474710.087381584,0.0,1.0
1992-04-20,42.0,42.0,41.0,41.38,46800,9.54645818671475,9.54645818671475,9.31916156322154,9.40553428014896,205898.351153458,0.0,1.0
1992-04-21,42.75,43.13,42.13,42.25,80400,9.71693065433465,9.80330337126207,9.57600674776886,9.60328234258805,353722.808391839,0.0,1.0
1992-04-22,42.13,42.75,42.0,42.75,53900,9.57600674776886,9.71693065433465,9.54645818671475,9.71693065433465,237135.066819902,0.0,1.0
1992-04-23,42.0,42.25,41.88,42.13,25000,9.54645818671475,9.60328234258805,9.51918259189556,9.57600674776886,109988.435445223,0.0,1.0
1992-04-24,41.75,41.88,41.63,41.88,47500,9.48963403084144,9.51918259189556,9.46235843602226,9.51918259189556,208978.027345925,0.0,1.0
1992-04-27,41.63,41.75,41.5,41.75,26900,9.46235843602226,9.48963403084144,9.43280987496814,9.48963403084144,118347.55653906,0.0,1.0
1992-04-28,41.38,41.75,41.38,41.63,42400,9.40553428014896,9.48963403084144,9.40553428014896,9.46235843602226,186540.386515099,0.0,1.0
1992-04-29,41.0,41.75,41.0,41.13,65200,9.31916156322154,9.48963403084144,9.31916156322154,9.34871012427566,286849.839641143,0.0,1.0
1992-04-30,41.75,42.0,40.75,40.75,129100,9.48963403084144,9.54645818671475,9.26233740734824,9.26233740734824,567980.280639134,0.0,1.0
1992-05-01,42.75,42.75,41.5,41.88,70700,9.71693065433465,9.71693065433465,9.43280987496814,9.51918259189556,311047.295439092,0.0,1.0
1992-05-04,42.25,42.5,42.25,42.5,37800,9.60328234258805,9.66010649846135,9.60328234258805,9.66010649846135,166302.514393178,0.0,1.0
1992-05-05,43.88,44.0,42.25,42.25,124900,9.97377583888198,10.0010514337012,9.60328234258805,9.60328234258805,549502.223484336,0.0,1.0
1992-05-06,43.25,44.25,43.13,43.75,70300,9.83057896608126,10.0578755895745,9.80330337126207,9.94422727782786,309287.480471968,0.0,1.0
1992-05-07,42.63,43.25,42.63,43.25,43000,9.68965505951547,9.83057896608126,9.68965505951547,9.83057896608126,189180.108965784,0.0,1.0
1992-05-08,43.0,43.38,42.63,42.63,51400,9.77375481020795,9.86012752713537,9.68965505951547,9.68965505951547,226136.22327538,0.0,1.0
1992-05-11,42.5,43.13,42.13,43.0,50400,9.66010649846135,9.80330337126207,9.57600674776886,9.77375481020795,221736.685857571,0.0,1.0
1992-05-12,42.5,42.5,42.0,42.25,37500,9.66010649846135,9.66010649846135,9.54645818671475,9.60328234258805,164982.653167835,0.0,1.0
1992-05-13,42.88,43.0,42.25,42.25,65800,9.74647921538877,9.77375481020795,9.60328234258805,9.60328234258805,289489.562091828,0.0,1.0
1992-05-14,45.0,45.0,43.5,43.5,208800,10.2283480571944,10.2283480571944,9.88740312195456,9.88740312195456,918623.412838504,0.0,1.0
1992-05-15,44.88,45.25,44.88,45.0,175100,10.2010724623752,10.2851722130677,10.2010724623752,10.2283480571944,770359.001858344,0.0,1.0
1992-05-18,44.5,44.88,44.38,44.75,50700,10.1146997454478,10.2010724623752,10.0874241506286,10.1715239013211,223056.547082912,0.0,1.0
1992-05-19,44.5,45.25,44.38,44.75,48700,10.1146997454478,10.2851722130677,10.0874241506286,10.1715239013211,214257.472247295,0.0,1.0
1992-05-20,44.63,44.75,44.38,44.5,17700,10.1442483065019,10.1715239013211,10.0874241506286,10.1146997454478,77871.8122952181,0.0,1.0
1992-05-21,44.13,44.25,43.75,44.13,36200,10.0305999947553,10.0578755895745,9.94422727782786,10.0305999947553,159263.254524683,0.0,1.0
1992-05-22,44.75,44.75,44.5,44.63,29600,10.1715239013211,10.1715239013211,10.1146997454478,10.1442483065019,130226.307567144,0.0,1.0
1992-05-26,45.5,45.5,44.5,44.63,59000,10.341996368941,10.341996368941,10.1146997454478,10.1442483065019,259572.707650727,0.0,1.0
1992-05-27,45.63,46.13,45.5,45.5,187300,10.3715449299951,10.4851932417417,10.341996368941,10.341996368941,824033.358355614,0.0,1.0
1992-05-28,45.0,45.63,44.75,45.5,32900,10.2283480571944,10.3715449299951,10.1715239013211,10.341996368941,144744.781045914,0.0,1.0
1992-05-29,45.0,45.13,44.63,45.0,52200,10.2283480571944,10.2578966182485,10.1442483065019,10.2283480571944,229655.853209626,0.0,1.0
1992-06-01,45.0,45.13,44.75,44.75,50600,10.2283480571944,10.2578966182485,10.1715239013211,10.1715239013211,222616.593341132,0.0,1.0
1992-06-02,44.63,45.38,44.5,45.25,107700,10.1442483065019,10.3147207741218,10.1146997454478,10.2851722130677,473830.179898022,0.0,1.0
1992-06-03,43.88,44.88,43.75,44.88,68400,9.97377583888198,10.2010724623752,9.94422727782786,10.2010724623752,300928.359378131,0.0,1.0
1992-06-04,43.5,43.75,43.5,43.75,30900,9.88740312195456,9.94422727782786,9.88740312195456,9.94422727782786,135945.706210296,0.0,1.0
1992-06-05,43.25,43.5,43.0,43.5,40300,9.83057896608126,9.88740312195456,9.77375481020795,9.88740312195456,177301.3579377,0.0,1.0
1992-06-08,43.5,43.88,43.25,43.25,50300,9.88740312195456,9.97377583888198,9.83057896608126,9.83057896608126,221296.73211579,0.0,1.0
1992-06-09,44.25,44.38,43.5,43.5,96300,10.0578755895745,10.0874241506286,9.88740312195456,9.88740312195456,423675.453334999,0.0,1.0
1992-06-10,43.88,44.25,43.5,44.25,56500,9.97377583888198,10.0578755895745,9.88740312195456,10.0578755895745,248573.864106205,0.0,1.0
1992-06-11,45.0,45.0,43.75,43.88,103900,10.2283480571944,10.2283480571944,9.94422727782786,9.97377583888198,457111.937710347,0.0,1.0
1992-06-12,45.25,45.38,44.38,44.63,183600,10.2851722130677,10.3147207741218,10.0874241506286,10.1442483065019,807755.069909719,0.0,1.0
1992-06-15,44.88,45.38,44.88,45.0,92400,10.2010724623752,10.3147207741218,10.2010724623752,10.2283480571944,406517.257405545,0.0,1.0
1992-06-16,44.5,44.88,44.5,44.63,57600,10.1146997454478,10.2010724623752,10.1146997454478,10.1442483065019,253413.355265794,0.0,1.0
1992-06-17,43.88,44.75,43.88,44.38,37900,9.97377583888198,10.1715239013211,9.97377583888198,10.0874241506286,166742.468134959,0.0,1.0
1992-06-18,44.25,44.75,43.25,43.75,62200,10.0578755895745,10.1715239013211,9.83057896608126,9.94422727782786,273651.227387715,0.0,1.0
1992-06-19,42.88,44.63,42.88,44.38,57900,9.74647921538877,10.1442483065019,9.74647921538877,10.0874241506286,254733.216491138,0.0,1.0
1992-06-22,41.0,42.88,39.63,42.88,352700,9.31916156322154,9.74647921538877,9.00776518903584,9.74647921538877,1551716.84726121,0.0,1.0
1992-06-23,40.38,41.0,40.38,40.75,67600,9.17823765665575,9.31916156322154,9.17823765665575,9.26233740734824,297408.729443884,0.0,1.0
1992-06-24,39.88,40.38,39.75,40.38,127800,9.06458934490914,9.17823765665575,9.03504078385503,9.17823765665575,562260.881995983,0.0,1.0
1992-06-25,38.75,40.38,38.13,40.38,324100,8.80774416036182,9.17823765665575,8.66682025379603,9.17823765665575,1425890.07711188,0.0,1.0
1992-06-26,39.75,39.75,39.0,39.0,123700,9.03504078385503,9.03504078385503,8.86456831623512,8.86456831623512,544222.778582966,0.0,1.0
1992-06-29,40.0,40.25,39.38,39.38,77500,9.09186493972833,9.14868909560163,8.95094103316254,8.95094103316254,340964.149880193,0.0,1.0
1992-06-30,40.0,40.38,39.88,40.0,32400,9.09186493972833,9.17823765665575,9.06458934490914,9.09186493972833,142545.01233701,0.0,1.0
1992-07-01,39.88,40.13,39.63,40.0,33000,9.06458934490914,9.12141350078245,9.00776518903584,9.09186493972833,145184.734787695,0.0,1.0
1992-07-02,40.75,41.0,40.13,40.38,52000,9.26233740734824,9.31916156322154,9.12141350078245,9.17823765665575,228775.945726065,0.0,1.0
1992-07-06,41.38,41.38,40.88,41.0,44400,9.40553428014896,9.40553428014896,9.29188596840235,9.31916156322154,195339.461350717,0.0,1.0
1992-07-07,41.5,41.75,41.38,41.75,64600,9.43280987496814,9.48963403084144,9.40553428014896,9.48963403084144,284210.117190458,0.0,1.0
1992-07-08,41.13,41.75,41.13,41.63,23300,9.34871012427566,9.48963403084144,9.34871012427566,9.46235843602226,102509.221834948,0.0,1.0
1992-07-09,41.13,41.13,41.0,41.13,10900,9.34871012427566,9.34871012427566,9.31916156322154,9.34871012427566,47954.9578541174,0.0,1.0
1992-07-10,41.0,41.25,41.0,41.13,18700,9.31916156322154,9.37598571909484,9.31916156322154,9.34871012427566,82271.3497130271,0.0,1.0
1992-07-13,41.0,41.0,40.88,41.0,4400,9.31916156322154,9.31916156322154,9.29188596840235,9.31916156322154,19357.9646383593,0.0,1.0
1992-07-14,41.5,41.63,41.13,41.13,40300,9.43280987496814,9.46235843602226,9.34871012427566,9.34871012427566,177301.3579377,0.0,1.0
1992-07-15,41.88,41.88,41.38,41.38,58300,9.51918259189556,9.51918259189556,9.40553428014896,9.40553428014896,256493.031458261,0.0,1.0
1992-07-16,41.5,42.0,41.25,41.88,46900,9.43280987496814,9.54645818671475,9.37598571909484,9.51918259189556,206338.304895239,0.0,1.0
1992-07-17,41.88,42.75,41.63,41.63,174800,9.51918259189556,9.71693065433465,9.46235843602226,9.46235843602226,769039.140633003,0.0,1.0
1992-07-20,42.13,42.5,42.0,42.13,122200,9.57600674776886,9.66010649846135,9.54645818671475,9.57600674776886,537623.472456253,0.0,1.0
1992-07-21,41.5,41.88,40.5,41.88,61300,9.43280987496814,9.51918259189556,9.20551325147493,9.51918259189556,269691.643711688,0.0,1.0
1992-07-22,41.88,42.25,41.5,41.63,37500,9.51918259189556,9.60328234258805,9.43280987496814,9.46235843602226,164982.653167835,0.0,1.0
1992-07-23,41.25,41.88,41.0,41.88,16700,9.37598571909484,9.51918259189556,9.31916156322154,9.51918259189556,73472.2748774093,0.0,1.0
1992-07-24,40.38,40.88,40.13,40.88,86300,9.17823765665575,9.29188596840235,9.12141350078245,9.29188596840235,379680.079156911,0.0,1.0
1992-07-27,39.75,40.25,39.63,40.25,52000,9.03504078385503,9.14868909560163,9.00776518903584,9.14868909560163,228775.945726065,0.0,1.0
1992-07-28,40.13,40.13,39.88,40.0,40600,9.12141350078245,9.12141350078245,9.06458934490914,9.09186493972833,178621.219163043,0.0,1.0
1992-07-29,39.5,40.0,39.5,40.0,57100,8.97821662798173,9.09186493972833,8.97821662798173,9.09186493972833,251213.58655689,0.0,1.0
1992-07-30,39.88,40.38,39.63,39.63,52200,9.06458934490914,9.17823765665575,9.00776518903584,9.00776518903584,229655.853209627,0.0,1.0
1992-07-31,40.13,40.38,40.0,40.13,21400,9.12141350078245,9.17823765665575,9.09186493972833,9.12141350078245,94150.1007411113,0.0,1.0
1992-08-03,39.5,39.88,39.38,39.88,24000,8.97821662798173,9.06458934490914,8.95094103316254,9.06458934490914,105588.898027414,0.0,1.0
1992-08-04,39.38,39.75,39.38,39.5,59500,8.95094103316254,9.03504078385503,8.95094103316254,8.97821662798173,261772.476359632,0.0,1.0
1992-08-05,38.75,39.13,38.75,39.0,69900,8.80774416036182,8.89411687728924,8.80774416036182,8.86456831623512,307527.665504845,0.0,1.0
1992-08-06,39.75,39.75,38.75,38.75,72800,9.03504078385503,9.03504078385503,8.80774416036182,8.80774416036182,320286.324016491,0.0,1.0
1992-08-07,40.0,40.5,39.88,39.88,61700,9.09186493972833,9.20551325147493,9.06458934490914,9.06458934490914,271451.458678812,0.0,1.0
1992-08-10,39.63,40.0,39.63,39.75,26100,9.00776518903584,9.09186493972833,9.00776518903584,9.03504078385503,114827.926604813,0.0,1.0
1992-08-11,38.75,39.5,38.63,39.38,90600,8.80774416036182,8.97821662798173,8.78046856554263,8.95094103316254,398598.09005349,0.0,1.0
1992-08-12,37.88,38.75,37.63,38.75,105800,8.60999609792273,8.80774416036182,8.55317194204943,8.80774416036182,465471.058804186,0.0,1.0
1992-08-13,38.13,38.25,37.63,37.63,81800,8.66682025379603,8.69409584861521,8.55317194204943,8.55317194204943,359882.160776771,0.0,1.0
1992-08-14,37.38,37.88,37.38,37.88,54500,8.49634778617613,8.60999609792273,8.49634778617613,8.60999609792273,239774.789270587,0.0,1.0
1992-08-17,37.13,37.88,37.0,37.75,93700,8.43952363030282,8.60999609792273,8.40997506924871,8.58044753686861,412236.656048698,0.0,1.0
1992-08-18,36.13,37.25,35.5,37.25,117100,8.21222700680961,8.46679922512201,8.06903013400889,8.46679922512201,515185.831625427,0.0,1.0
1992-08-19,36.63,36.75,36.38,36.38,42200,8.32587531855622,8.3531509133754,8.26905116268292,8.26905116268292,185660.479031537,0.0,1.0
1992-08-20,35.75,36.63,35.75,36.63,53800,8.1258542898822,8.32587531855622,8.1258542898822,8.32587531855622,236695.113078121,0.0,1.0
1992-08-21,36.25,36.38,35.38,35.5,77100,8.2395026016288,8.26905116268292,8.04175453918971,8.06903013400889,339204.334913069,0.0,1.0
1992-08-24,36.88,37.13,36.63,36.88,65700,8.38269947442952,8.43952363030282,8.32587531855622,8.38269947442952,289049.608350047,0.0,1.0
1992-08-25,36.75,37.13,36.63,36.75,41000,8.3531509133754,8.43952363030282,8.32587531855622,8.3531509133754,180381.034130167,0.0,1.0
1992-08-26,36.13,36.5,36.0,36.5,24300,8.21222700680961,8.2963267575021,8.1826784457555,8.2963267575021,106908.759252757,0.0,1.0
1992-08-27,36.75,36.75,36.13,36.13,25800,8.3531509133754,8.3531509133754,8.21222700680961,8.21222700680961,113508.065379471,0.0,1.0
1992-08-28,36.88,37.13,36.13,36.88,24300,8.38269947442952,8.43952363030282,8.21222700680961,8.38269947442952,106908.759252757,0.0,1.0
1992-08-31,36.88,37.5,36.63,36.75,50000,8.38269947442952,8.52362338099531,8.32587531855622,8.3531509133754,219976.870890447,0.0,1.0
1992-09-01,36.5,37.0,36.5,36.88,27000,8.2963267575021,8.40997506924871,8.2963267575021,8.38269947442952,118787.510280841,0.0,1.0
1992-09-02,36.25,36.63,36.13,36.38,17300,8.2395026016288,8.32587531855622,8.21222700680961,8.26905116268292,76111.9973280946,0.0,1.0
1992-09-03,36.38,37.0,36.25,36.25,36800,8.26905116268292,8.40997506924871,8.2395026016288,8.2395026016288,161902.976975369,0.0,1.0
1992-09-04,36.25,36.63,35.88,36.38,32900,8.2395026016288,8.32587531855622,8.15540285093631,8.26905116268292,144744.781045914,0.0,1.0
1992-09-08,35.38,36.0,35.13,36.0,45100,8.04175453918971,8.1826784457555,7.98493038331641,8.1826784457555,198419.137543183,0.0,1.0
1992-09-09,35.0,35.5,35.0,35.25,60500,7.95538182226229,8.06903013400889,7.95538182226229,8.01220597813559,266172.013777441,0.0,1.0
1992-09-10,34.63,35.13,33.88,35.13,104300,7.8712820715698,7.98493038331641,7.7008096039499,7.98493038331641,458871.752677472,0.0,1.0
1992-09-11,34.0,34.38,33.88,33.88,63700,7.72808519876908,7.8144579156965,7.7008096039499,7.7008096039499,280250.533514429,0.0,1.0
1992-09-14,35.5,35.5,34.63,35.0,106100,8.06903013400889,8.06903013400889,7.8712820715698,7.95538182226229,466790.920029528,0.0,1.0
1992-09-15,35.5,35.63,35.0,35.5,58700,8.06903013400889,8.09857869506301,7.95538182226229,8.06903013400889,258252.846425385,0.0,1.0
1992-09-16,36.5,36.5,35.63,35.75,101000,8.2963267575021,8.2963267575021,8.09857869506301,8.1258542898822,444353.279198703,0.0,1.0
1992-09-17,35.75,36.25,35.5,36.25,51900,8.1258542898822,8.2395026016288,8.06903013400889,8.2395026016288,228335.991984284,0.0,1.0
1992-09-18,36.13,36.75,35.38,35.5,125500,8.21222700680961,8.3531509133754,8.04175453918971,8.06903013400889,552141.945935022,0.0,1.0
1992-09-21,35.88,36.0,35.38,35.88,38300,8.15540285093631,8.1826784457555,8.04175453918971,8.15540285093631,168502.283102082,0.0,1.0
1992-09-22,36.0,36.5,36.0,36.13,42500,8.1826784457555,8.2963267575021,8.1826784457555,8.21222700680961,186980.34025688,0.0,1.0
1992-09-23,35.75,36.5,35.75,36.0,55700,8.1258542898822,8.2963267575021,8.1258542898822,8.1826784457555,245054.234171958,0.0,1.0
1992-09-24,35.5,35.63,35.13,35.63,74200,8.06903013400889,8.09857869506301,7.98493038331641,8.09857869506301,326445.676401423,0.0,1.0
1992-09-25,35.25,35.5,35.25,35.38,21700,8.01220597813559,8.06903013400889,8.01220597813559,8.04175453918971,95469.961966454,0.0,1.0
1992-09-28,35.0,35.38,34.75,35.38,35600,7.95538182226229,8.04175453918971,7.89855766638899,8.04175453918971,156623.532073998,0.0,1.0
1992-09-29,35.0,35.38,34.88,34.88,30700,7.95538182226229,8.04175453918971,7.9281062274431,7.9281062274431,135065.798726734,0.0,1.0
1992-09-30,34.63,35.13,34.63,35.0,39500,7.8712820715698,7.98493038331641,7.8712820715698,7.95538182226229,173781.728003453,0.0,1.0
1992-10-01,34.5,34.75,34.5,34.5,42300,7.84173351051568,7.89855766638899,7.84173351051568,7.84173351051568,186100.432773318,0.0,1.0
1992-10-02,34.25,34.75,34.25,34.63,28600,7.78490935464238,7.89855766638899,7.78490935464238,7.8712820715698,125826.770149336,0.0,1.0
1992-10-05,34.5,34.88,34.25,34.5,80500,7.84173351051568,7.9281062274431,7.78490935464238,7.84173351051568,354162.76213362,0.0,1.0
1992-10-06,34.75,34.75,34.25,34.25,26000,7.89855766638899,7.89855766638899,7.78490935464238,7.78490935464238,114387.972863032,0.0,1.0
1992-10-07,34.75,35.0,34.63,34.75,26600,7.89855766638899,7.95538182226229,7.8712820715698,7.89855766638899,117027.695313718,0.0,1.0
1992-10-08,34.63,34.75,34.5,34.63,18400,7.8712820715698,7.89855766638899,7.84173351051568,7.8712820715698,80951.4884876845,0.0,1.0
1992-10-09,34.63,34.88,34.5,34.5,44300,7.8712820715698,7.9281062274431,7.84173351051568,7.84173351051568,194899.507608936,0.0,1.0
1992-10-12,34.13,34.38,33.88,34.38,43900,7.7576337598232,7.8144579156965,7.7008096039499,7.8144579156965,193139.692641812,0.0,1.0
1992-10-13,33.75,34.0,33.5,34.0,41200,7.67126104289578,7.72808519876908,7.61443688702248,7.72808519876908,181260.941613728,0.0,1.0
1992-10-14,33.5,34.0,33.38,33.75,29200,7.61443688702248,7.72808519876908,7.58716129220329,7.67126104289578,128466.492600021,0.0,1.0
1992-10-15,33.75,33.75,33.25,33.25,39500,7.67126104289578,7.67126104289578,7.55761273114917,7.55761273114917,173781.728003453,0.0,1.0
1992-10-16,34.13,34.38,33.75,33.75,43300,7.7576337598232,7.8144579156965,7.67126104289578,7.67126104289578,190499.970191127,0.0,1.0
1992-10-19,33.75,34.25,33.63,34.25,41200,7.67126104289578,7.78490935464238,7.64398544807659,7.78490935464238,181260.941613728,0.0,1.0
1992-10-20,34.25,34.25,33.88,34.0,36100,7.78490935464238,7.78490935464238,7.7008096039499,7.72808519876908,158823.300782903,0.0,1.0
1992-10-21,34.13,34.5,34.13,34.5,45300,7.7576337598232,7.84173351051568,7.7576337598232,7.84173351051568,199299.045026745,0.0,1.0
1992-10-22,33.88,34.13,33.75,34.13,27600,7.7008096039499,7.7576337598232,7.67126104289578,7.7576337598232,121427.232731527,0.0,1.0
1992-10-23,33.38,33.88,33.25,33.88,76500,7.58716129220329,7.7008096039499,7.55761273114917,7.7008096039499,336564.612462384,0.0,1.0
1992-10-26,32.5,33.13,32.5,33.13,73700,7.38714026352927,7.53033713632999,7.38714026352927,7.53033713632999,324245.907692519,0.0,1.0
1992-10-27,31.0,32.0,30.88,32.0,105000,7.04619532828946,7.27349195178266,7.01891973347027,7.27349195178266,461951.428869938,0.0,1.0
1992-10-28,30.75,31.5,30.75,31.25,150900,6.98937117241615,7.15984364003606,6.98937117241615,7.10301948416276,663890.196347369,0.0,1.0
1992-10-29,31.0,31.0,30.75,30.88,82500,7.04619532828946,7.04619532828946,6.98937117241615,7.01891973347027,362961.836969237,0.0,1.0
1992-10-30,31.38,31.5,30.75,31.0,52500,7.13256804521687,7.15984364003606,6.98937117241615,7.04619532828946,230975.714434969,0.0,1.0
1992-11-02,31.38,31.5,31.25,31.5,34600,7.13256804521687,7.15984364003606,7.10301948416276,7.15984364003606,152223.994656189,0.0,1.0
1992-11-03,32.88,32.88,31.13,31.25,159600,7.47351298045669,7.47351298045669,7.07574388934357,7.10301948416276,702166.171882306,0.0,1.0
1992-11-04,33.0,33.0,32.25,32.38,115000,7.50078857527587,7.50078857527587,7.33031610765597,7.35986466871008,505946.803048028,0.0,1.0
1992-11-05,33.88,34.13,33.0,33.0,189600,7.7008096039499,7.7576337598232,7.50078857527587,7.50078857527587,834152.294416574,0.0,1.0
1992-11-06,33.38,34.13,33.25,34.0,44200,7.58716129220329,7.7576337598232,7.55761273114917,7.72808519876908,194459.553867155,0.0,1.0
1992-11-09,32.38,33.25,32.38,33.25,33600,7.35986466871008,7.55761273114917,7.35986466871008,7.55761273114917,147824.45723838,0.0,1.0
1992-11-10,31.63,32.13,31.5,32.0,80600,7.18939220109018,7.30304051283678,7.15984364003606,7.27349195178266,354602.7158754,0.0,1.0
1992-11-11,32.25,32.38,31.63,31.63,45600,7.33031610765597,7.35986466871008,7.18939220109018,7.18939220109018,200618.906252088,0.0,1.0
1992-11-12,31.75,32.13,31.25,32.0,52200,7.21666779590936,7.30304051283678,7.10301948416276,7.27349195178266,229655.853209627,0.0,1.0
1992-11-13,32.25,32.5,31.88,32.13,69900,7.33031610765597,7.38714026352927,7.24621635696348,7.30304051283678,307527.665504845,0.0,1.0
1992-11-16,31.75,32.0,31.63,32.0,23200,7.21666779590936,7.27349195178266,7.18939220109018,7.27349195178266,102069.268093167,0.0,1.0
1992-11-17,31.63,32.0,31.63,32.0,29500,7.18939220109018,7.27349195178266,7.18939220109018,7.27349195178266,129786.353825364,0.0,1.0
1992-11-18,31.5,31.88,31.38,31.88,34800,7.15984364003606,7.24621635696348,7.13256804521687,7.24621635696348,153103.902139751,0.0,1.0
1992-11-19,31.25,31.38,31.0,31.38,29400,7.10301948416276,7.13256804521687,7.04619532828946,7.13256804521687,129346.400083583,0.0,1.0
1992-11-20,31.13,31.63,31.13,31.38,25700,7.07574388934357,7.18939220109018,7.07574388934357,7.13256804521687,113068.11163769,0.0,1.0
1992-11-23,30.75,31.0,30.63,31.0,40700,6.98937117241615,7.04619532828946,6.96209557759697,7.04619532828946,179061.172904824,0.0,1.0
1992-11-24,30.75,31.0,30.63,31.0,39900,6.98937117241615,7.04619532828946,6.96209557759697,7.04619532828946,175541.542970577,0.0,1.0
1992-11-25,30.75,30.88,30.5,30.75,48000,6.98937117241615,7.01891973347027,6.93254701654285,6.98937117241615,211177.796054829,0.0,1.0
1992-11-27,31.5,31.5,30.88,30.88,54800,7.15984364003606,7.15984364003606,7.01891973347027,7.01891973347027,241094.65049593,0.0,1.0
1992-11-30,32.38,32.5,31.38,31.63,76300,7.35986466871008,7.38714026352927,7.13256804521687,7.18939220109018,335684.704978822,0.0,1.0
1992-12-01,32.75,32.88,32.25,32.25,61500,7.44396441940257,7.47351298045669,7.33031610765597,7.33031610765597,270571.55119525,0.0,1.0
1992-12-02,34.0,34.38,33.25,33.5,118000,7.72808519876908,7.8144579156965,7.55761273114917,7.61443688702248,519145.415301455,0.0,1.0
1992-12-03,33.75,33.88,33.5,33.5,42000,7.67126104289578,7.7008096039499,7.61443688702248,7.61443688702248,184780.571547975,0.0,1.0
1992-12-04,33.75,34.13,33.75,34.0,31100,7.67126104289578,7.7576337598232,7.67126104289578,7.72808519876908,136825.613693858,0.0,1.0
1992-12-07,33.38,33.75,33.0,33.75,46100,7.58716129220329,7.67126104289578,7.50078857527587,7.67126104289578,202818.674960992,0.0,1.0
1992-12-08,32.88,33.25,32.88,33.25,31900,7.47351298045669,7.55761273114917,7.47351298045669,7.55761273114917,140345.243628105,0.0,1.0
1992-12-09,32.0,32.5,31.88,32.5,59400,7.27349195178266,7.38714026352927,7.24621635696348,7.38714026352927,261332.522617851,0.0,1.0
1992-12-10,32.63,32.63,32.0,32.0,50400,7.41668882458339,7.41668882458339,7.27349195178266,7.27349195178266,221736.68585757,0.0,1.0
1992-12-11,32.63,32.88,32.5,32.88,34300,7.41668882458339,7.47351298045669,7.38714026352927,7.47351298045669,150904.133430847,0.0,1.0
1992-12-14,31.75,32.38,31.5,32.0,76800,7.21666779590936,7.35986466871008,7.15984364003606,7.27349195178266,337884.473687727,0.0,1.0
1992-12-15,31.5,31.88,31.25,31.88,72900,7.15984364003606,7.24621635696348,7.10301948416276,7.24621635696348,320726.277758272,0.0,1.0
1992-12-16,32.88,32.88,31.75,31.75,101100,7.47351298045669,7.47351298045669,7.21666779590936,7.21666779590936,444793.232940484,0.0,1.0
1992-12-17,33.0,33.25,32.88,33.0,85900,7.50078857527587,7.55761273114917,7.47351298045669,7.50078857527587,377920.264189788,0.0,1.0
1992-12-18,32.75,33.0,32.63,33.0,56400,7.44396441940257,7.50078857527587,7.41668882458339,7.50078857527587,248133.910364424,0.0,1.0
1992-12-21,31.88,32.25,31.75,31.75,66200,7.24621635696348,7.33031610765597,7.21666779590936,7.21666779590936,291249.377058952,0.0,1.0
1992-12-22,31.63,31.88,31.63,31.88,58000,7.18939220109018,7.24621635696348,7.18939220109018,7.24621635696348,255173.170232918,0.0,1.0
1992-12-23,31.63,31.88,31.63,31.63,49100,7.18939220109018,7.24621635696348,7.18939220109018,7.18939220109018,216017.287214419,0.0,1.0
1992-12-24,31.63,31.88,31.63,31.88,28500,7.18939220109018,7.24621635696348,7.18939220109018,7.24621635696348,125386.816407555,0.0,1.0
1992-12-28,31.38,32.13,31.38,31.88,52200,7.13256804521687,7.30304051283678,7.13256804521687,7.24621635696348,229655.853209627,0.0,1.0
1992-12-29,31.0,31.5,31.0,31.5,100100,7.04619532828946,7.15984364003606,7.04619532828946,7.15984364003606,440393.695522675,0.0,1.0
1992-12-30,31.63,31.88,31.0,31.13,81600,7.18939220109018,7.24621635696348,7.04619532828946,7.07574388934357,359002.253293209,0.0,1.0
1992-12-31,31.88,31.88,31.38,31.75,62300,7.24621635696348,7.24621635696348,7.13256804521687,7.21666779590936,274091.181129497,0.0,1.0
1993-01-04,31.0,31.38,31.0,31.25,54700,7.04619532828946,7.13256804521687,7.04619532828946,7.10301948416276,240654.696754149,0.0,1.0
1993-01-05,31.0,31.5,31.0,31.0,55500,7.04619532828946,7.15984364003606,7.04619532828946,7.04619532828946,244174.326688396,0.0,1.0
1993-01-06,31.5,31.5,31.0,31.13,48400,7.15984364003606,7.15984364003606,7.04619532828946,7.07574388934357,212937.611021953,0.0,1.0
1993-01-07,31.13,31.38,31.13,31.38,35200,7.07574388934357,7.13256804521687,7.07574388934357,7.13256804521687,154863.717106875,0.0,1.0
1993-01-08,31.38,31.38,31.25,31.25,28800,7.13256804521687,7.13256804521687,7.10301948416276,7.10301948416276,126706.677632898,0.0,1.0
1993-01-11,30.88,31.38,30.63,31.38,48400,7.01891973347027,7.13256804521687,6.96209557759697,7.13256804521687,212937.611021953,0.0,1.0
1993-01-12,31.13,31.38,30.75,31.0,118800,7.07574388934357,7.13256804521687,6.98937117241615,7.04619532828946,522665.045235702,0.0,1.0
1993-01-13,30.38,31.0,30.25,30.88,96100,6.90527142172367,7.04619532828946,6.87572286066955,7.01891973347027,422795.545851439,0.0,1.0
1993-01-14,30.0,30.38,30.0,30.25,63000,6.81889870479625,6.90527142172367,6.81889870479625,6.87572286066955,277170.857321963,0.0,1.0
1993-01-15,30.13,30.38,30.13,30.25,55300,6.84844726585036,6.90527142172367,6.84844726585036,6.87572286066955,243294.419204834,0.0,1.0
1993-01-18,30.0,30.5,29.75,30.38,36100,6.81889870479625,6.93254701654285,6.76207454892295,6.90527142172367,158823.300782903,0.0,1.0
1993-01-19,30.38,30.5,30.13,30.13,35600,6.90527142172367,6.93254701654285,6.84844726585036,6.84844726585036,156623.532073998,0.0,1.0
1993-01-20,31.25,31.38,30.25,30.38,96600,7.10301948416276,7.13256804521687,6.87572286066955,6.90527142172367,424995.314560343,0.0,1.0
1993-01-21,31.0,31.5,31.0,31.38,52900,7.04619532828946,7.15984364003606,7.04619532828946,7.13256804521687,232735.529402093,0.0,1.0
1993-01-22,30.88,31.13,30.88,31.13,58000,7.01891973347027,7.07574388934357,7.01891973347027,7.07574388934357,255173.170232918,0.0,1.0
1993-01-25,30.75,31.0,30.75,31.0,28900,6.98937117241615,7.04619532828946,6.98937117241615,7.04619532828946,127146.631374678,0.0,1.0
1993-01-26,31.75,31.75,31.13,31.25,78700,7.21666779590936,7.21666779590936,7.07574388934357,7.10301948416276,346243.594781564,0.0,1.0
1993-01-27,31.13,31.75,31.13,31.5,64600,7.07574388934357,7.21666779590936,7.07574388934357,7.15984364003606,284210.117190458,0.0,1.0
1993-01-28,32.5,32.63,31.0,31.0,154500,7.38714026352927,7.41668882458339,7.04619532828946,7.04619532828946,679728.531051481,0.0,1.0
1993-01-29,33.13,33.25,32.75,33.13,127400,7.53033713632999,7.55761273114917,7.44396441940257,7.53033713632999,560501.067028859,0.0,1.0
1993-02-01,33.38,33.38,33.0,33.13,59400,7.58716129220329,7.58716129220329,7.50078857527587,7.53033713632999,261332.522617851,0.0,1.0
1993-02-02,33.75,34.0,33.38,33.5,75200,7.67126104289578,7.72808519876908,7.58716129220329,7.61443688702248,330845.213819232,0.0,1.0
1993-02-03,33.25,33.63,33.0,33.63,47000,7.55761273114917,7.64398544807659,7.50078857527587,7.64398544807659,206778.25863702,0.0,1.0
1993-02-04,33.88,33.88,32.88,33.0,108400,7.7008096039499,7.7008096039499,7.47351298045669,7.50078857527587,476909.856090489,0.0,1.0
1993-02-05,33.5,33.75,33.38,33.75,46600,7.61443688702248,7.67126104289578,7.58716129220329,7.67126104289578,205018.443669896,0.0,1.0
1993-02-08,34.25,34.5,33.75,33.75,104400,7.78490935464238,7.84173351051568,7.67126104289578,7.67126104289578,459311.706419253,0.0,1.0
1993-02-09,36.13,36.13,34.5,34.5,132100,8.21222700680961,8.21222700680961,7.84173351051568,7.84173351051568,581178.892892561,0.0,1.0
1993-02-10,38.0,38.13,36.63,36.75,285800,8.63727169274191,8.66682025379603,8.32587531855622,8.3531509133754,1257387.7940098,0.0,1.0
1993-02-11,36.88,37.88,36.75,37.88,129500,8.38269947442952,8.60999609792273,8.3531509133754,8.60999609792273,569740.095606258,0.0,1.0
1993-02-12,35.38,35.75,34.5,35.63,142500,8.04175453918971,8.1258542898822,7.84173351051568,8.09857869506301,626934.082037774,0.0,1.0
1993-02-16,36.5,37.0,35.88,36.25,185800,8.2963267575021,8.40997506924871,8.15540285093631,8.2395026016288,817434.052228901,0.0,1.0
1993-02-17,35.75,36.75,35.63,36.63,91700,8.1258542898822,8.3531509133754,8.09857869506301,8.32587531855622,403437.581213079,0.0,1.0
1993-02-18,36.0,36.38,35.63,35.63,88500,8.1826784457555,8.26905116268292,8.09857869506301,8.09857869506301,389359.061476091,0.0,1.0
1993-02-19,35.88,36.38,35.88,36.38,82900,8.15540285093631,8.26905116268292,8.15540285093631,8.26905116268292,364721.651936361,0.0,1.0
1993-02-22,35.63,36.5,35.5,36.13,109100,8.09857869506301,8.2963267575021,8.06903013400889,8.21222700680961,479989.532282955,0.0,1.0
1993-02-23,36.63,37.13,36.0,36.13,128300,8.32587531855622,8.43952363030282,8.1826784457555,8.21222700680961,564460.650704887,0.0,1.0
1993-02-24,36.38,36.88,36.0,36.88,73200,8.26905116268292,8.38269947442952,8.1826784457555,8.38269947442952,322046.138983614,0.0,1.0
1993-02-25,36.25,36.75,36.13,36.5,44400,8.2395026016288,8.3531509133754,8.21222700680961,8.2963267575021,195339.461350717,0.0,1.0
1993-02-26,36.13,36.13,35.5,35.88,73900,8.21222700680961,8.21222700680961,8.06903013400889,8.15540285093631,325125.815176081,0.0,1.0
1993-03-01,35.75,36.0,35.75,35.88,25600,8.1258542898822,8.1826784457555,8.1258542898822,8.15540285093631,112628.157895909,0.0,1.0
1993-03-02,36.5,36.5,35.88,35.88,55700,8.2963267575021,8.2963267575021,8.15540285093631,8.15540285093631,245054.234171958,0.0,1.0
1993-03-03,35.88,36.38,35.75,36.25,51200,8.15540285093631,8.26905116268292,8.1258542898822,8.2395026016288,225256.315791818,0.0,1.0
1993-03-04,36.25,36.38,35.38,35.88,50400,8.2395026016288,8.26905116268292,8.04175453918971,8.15540285093631,221736.68585757,0.0,1.0
1993-03-05,36.75,37.0,36.38,36.38,86100,8.3531509133754,8.40997506924871,8.26905116268292,8.26905116268292,378800.17167335,0.0,1.0
1993-03-08,36.13,36.38,36.0,36.0,54800,8.21222700680961,8.26905116268292,8.1826784457555,8.1826784457555,241094.65049593,0.0,1.0
1993-03-09,36.5,36.5,36.13,36.38,41600,8.2963267575021,8.2963267575021,8.21222700680961,8.26905116268292,183020.756580852,0.0,1.0
1993-03-10,36.13,36.38,36.13,36.25,48100,8.21222700680961,8.26905116268292,8.21222700680961,8.2395026016288,211617.74979661,0.0,1.0
1993-03-11,36.63,36.88,36.25,36.25,47900,8.32587531855622,8.38269947442952,8.2395026016288,8.2395026016288,210737.842313048,0.0,1.0
1993-03-12,37.0,37.5,36.38,36.75,128400,8.40997506924871,8.52362338099531,8.26905116268292,8.3531509133754,564900.604446667,0.0,1.0
1993-03-15,37.38,37.5,36.88,37.13,99900,8.49634778617613,8.52362338099531,8.38269947442952,8.43952363030282,439513.788039113,0.0,1.0
1993-03-16,36.75,37.25,36.75,37.13,78600,8.3531509133754,8.46679922512201,8.3531509133754,8.43952363030282,345803.641039783,0.0,1.0
1993-03-17,37.13,37.38,36.88,37.0,65600,8.43952363030282,8.49634778617613,8.38269947442952,8.40997506924871,288609.654608267,0.0,1.0
1993-03-18,39.38,39.5,37.25,37.38,288700,8.95094103316254,8.97821662798173,8.46679922512201,8.49634778617613,1270146.45252144,0.0,1.0
1993-03-19,39.88,40.5,39.25,39.75,202600,9.06458934490914,9.20551325147493,8.92139247210842,9.03504078385503,891346.280848092,0.0,1.0
1993-03-22,40.13,40.5,39.88,40.38,148800,9.12141350078245,9.20551325147493,9.06458934490914,9.17823765665575,654651.16776997,0.0,1.0
1993-03-23,38.63,39.88,38.63,39.88,90400,8.78046856554263,9.06458934490914,8.78046856554263,9.06458934490914,397718.182569928,0.0,1.0
1993-03-24,39.75,39.75,38.5,38.75,78000,9.03504078385503,9.03504078385503,8.75092000448852,8.80774416036182,343163.918589097,0.0,1.0
1993-03-25,39.75,40.0,39.63,39.63,95200,9.03504078385503,9.09186493972833,9.00776518903584,9.00776518903584,418835.962175411,0.0,1.0
1993-03-26,39.75,40.38,39.38,39.88,107700,9.03504078385503,9.17823765665575,8.95094103316254,9.06458934490914,473830.179898023,0.0,1.0
1993-03-29,39.25,39.63,39.0,39.63,58500,8.92139247210842,9.00776518903584,8.86456831623512,9.00776518903584,257372.938941823,0.0,1.0
1993-03-30,41.38,41.38,40.38,40.5,199200,9.40553428014896,9.40553428014896,9.17823765665575,9.20551325147493,876387.853627541,0.0,1.0
1993-03-31,41.25,41.75,40.75,41.5,117800,9.37598571909484,9.48963403084144,9.26233740734824,9.43280987496814,518265.507817893,0.0,1.0
1993-04-01,41.5,41.63,40.88,41.0,105400,9.43280987496814,9.46235843602226,9.29188596840235,9.31916156322154,463711.243837062,0.0,1.0
1993-04-02,42.0,42.5,41.75,41.75,159200,9.54645818671475,9.66010649846135,9.48963403084144,9.48963403084144,700406.356915183,0.0,1.0
1993-04-05,41.88,41.88,41.38,41.63,94200,9.51918259189556,9.51918259189556,9.40553428014896,9.46235843602226,414436.424757602,0.0,1.0
1993-04-06,40.75,41.75,40.5,41.75,78900,9.26233740734824,9.48963403084144,9.20551325147493,9.48963403084144,347123.502265125,0.0,1.0
1993-04-07,41.25,41.25,40.5,40.75,99100,9.37598571909484,9.37598571909484,9.20551325147493,9.26233740734824,435994.158104866,0.0,1.0
1993-04-08,40.38,41.13,40.38,41.0,52800,9.17823765665575,9.34871012427566,9.17823765665575,9.31916156322154,232295.575660312,0.0,1.0
1993-04-12,39.0,40.13,38.75,39.88,157500,8.86456831623512,9.12141350078245,8.80774416036182,9.06458934490914,692927.143304908,0.0,1.0
1993-04-13,39.5,39.5,39.0,39.0,99900,8.97821662798173,8.97821662798173,8.86456831623512,8.86456831623512,439513.788039113,0.0,1.0
1993-04-14,40.13,40.5,39.5,39.75,147400,9.12141350078245,9.20551325147493,8.97821662798173,9.03504078385503,648491.815385037,0.0,1.0
1993-04-15,39.38,40.0,39.25,40.0,103300,8.95094103316254,9.09186493972833,8.92139247210842,9.09186493972833,454472.215259663,0.0,1.0
1993-04-16,40.0,40.0,39.75,39.75,64600,9.09186493972833,9.09186493972833,9.03504078385503,9.03504078385503,284210.117190457,0.0,1.0
1993-04-19,39.75,40.25,39.75,40.13,40400,9.03504078385503,9.14868909560163,9.03504078385503,9.12141350078245,177741.311679481,0.0,1.0
1993-04-20,40.5,40.63,40.25,40.5,99900,9.20551325147493,9.23506181252905,9.14868909560163,9.20551325147493,439513.788039113,0.0,1.0
1993-04-21,40.25,40.38,40.13,40.25,30800,9.14868909560163,9.17823765665575,9.12141350078245,9.14868909560163,135505.752468515,0.0,1.0
1993-04-22,41.0,41.0,40.0,40.13,73300,9.31916156322154,9.31916156322154,9.09186493972833,9.12141350078245,322486.092725395,0.0,1.0
1993-04-23,43.13,43.13,42.13,42.5,346900,9.80330337126207,9.80330337126207,9.57600674776886,9.66010649846135,1526199.53023792,0.0,1.0
1993-04-26,43.5,44.5,43.38,44.38,304200,9.88740312195456,10.1146997454478,9.86012752713537,10.0874241506286,1338339.28249748,0.0,1.0
1993-04-27,43.63,43.75,43.38,43.5,154000,9.91695168300868,9.94422727782786,9.86012752713537,9.88740312195456,677528.762342576,0.0,1.0
1993-04-28,45.63,45.63,43.38,43.5,246000,10.3715449299951,10.3715449299951,9.86012752713537,9.88740312195456,1082286.204781,0.0,1.0
1993-04-29,46.0,46.13,45.5,45.63,255400,10.4556446806876,10.4851932417417,10.341996368941,10.3715449299951,1123641.8565084,0.0,1.0
1993-04-30,45.38,45.63,44.88,45.38,156300,10.3147207741218,10.3715449299951,10.2010724623752,10.3147207741218,687647.698403536,0.0,1.0
1993-05-03,44.75,45.88,44.25,45.63,148900,10.1715239013211,10.4283690858684,10.0578755895745,10.3715449299951,655091.121511749,0.0,1.0
1993-05-04,45.38,45.38,44.63,44.63,151400,10.3147207741218,10.3147207741218,10.1442483065019,10.1442483065019,666089.965056273,0.0,1.0
1993-05-05,44.88,45.25,44.88,45.13,55800,10.2010724623752,10.2851722130677,10.2010724623752,10.2578966182485,245494.187913739,0.0,1.0
1993-05-06,46.38,46.38,45.0,45.0,103000,10.542017397615,10.542017397615,10.2283480571944,10.2283480571944,453152.354034321,0.0,1.0
1993-05-07,46.13,46.88,45.88,46.25,140500,10.4851932417417,10.6556657093616,10.4283690858684,10.5124688365609,618135.007202156,0.0,1.0
1993-05-10,46.88,46.88,46.25,46.88,96400,10.6556657093616,10.6556657093616,10.5124688365609,10.6556657093616,424115.407076782,0.0,1.0
1993-05-11,46.88,47.0,46.5,46.88,79800,10.6556657093616,10.6829413041808,10.5692929924342,10.6556657093616,351083.085941153,0.0,1.0
1993-05-12,49.5,49.5,46.63,46.75,220600,11.2511828629138,11.2511828629138,10.5988415534883,10.6261171483075,970537.954368653,0.0,1.0
1993-05-13,49.38,51.25,49.25,50.0,398600,11.2239072680946,11.6489519540269,11.1943587070405,11.3648311746604,1753655.61473865,0.0,1.0
1993-05-14,48.38,49.5,47.88,49.5,152100,10.9966106446014,11.2511828629138,10.8829623328548,11.2511828629138,669169.641248741,0.0,1.0
1993-05-17,48.13,49.0,47.5,48.88,137000,10.9397864887281,11.1375345511672,10.7965896159274,11.110258956348,602736.626239825,0.0,1.0
1993-05-18,50.5,50.63,48.0,48.25,350500,11.478479486407,11.5080280474611,10.910237927674,10.9670620835473,1542037.86494204,0.0,1.0
1993-05-19,48.0,51.5,47.88,51.25,429700,10.910237927674,11.7057761099002,10.8829623328548,11.6489519540269,1890481.2284325,0.0,1.0
1993-05-20,48.63,48.75,47.63,47.75,215100,11.0534348004747,11.0807103952939,10.8261381769815,10.8534137718007,946340.498570704,0.0,1.0
1993-05-21,50.0,50.13,48.0,48.13,262000,11.3648311746604,11.3943797357145,10.910237927674,10.9397864887281,1152678.80346594,0.0,1.0
1993-05-24,48.63,50.25,48.63,50.25,225700,11.0534348004747,11.4216553305337,11.0534348004747,11.4216553305337,992975.595199479,0.0,1.0
1993-05-25,49.63,49.88,48.63,48.63,127400,11.2807314239679,11.3375555798412,11.0534348004747,11.0534348004747,560501.06702886,0.0,1.0
1993-05-26,47.88,48.75,47.88,48.38,131400,10.8829623328548,11.0807103952939,10.8829623328548,10.9966106446014,578099.216700095,0.0,1.0
1993-05-27,49.5,49.63,47.75,48.0,142100,11.2511828629138,11.2807314239679,10.8534137718007,10.910237927674,625174.267070651,0.0,1.0
1993-05-28,49.88,50.5,48.75,48.88,208600,11.3375555798412,11.478479486407,11.0807103952939,11.110258956348,917743.505354947,0.0,1.0
1993-06-01,47.88,49.63,47.63,49.63,116100,10.8829623328548,11.2807314239679,10.8261381769815,11.2807314239679,510786.294207618,0.0,1.0
1993-06-02,48.38,48.5,47.13,47.13,168000,10.9966106446014,11.0238862394206,10.7124898652349,10.7124898652349,739122.286191903,0.0,1.0
1993-06-03,49.0,49.5,49.0,49.13,126800,11.1375345511672,11.2511828629138,11.1375345511672,11.1670831122213,557861.344578174,0.0,1.0
1993-06-04,49.25,49.63,49.0,49.63,47600,11.1943587070405,11.2807314239679,11.1375345511672,11.2807314239679,209417.981087706,0.0,1.0
1993-06-07,48.63,48.88,48.25,48.75,57000,11.0534348004747,11.110258956348,10.9670620835473,11.0807103952939,250773.63281511,0.0,1.0
1993-06-08,47.13,49.0,47.0,49.0,116000,10.7124898652349,11.1375345511672,10.6829413041808,11.1375345511672,510346.340465837,0.0,1.0
1993-06-09,46.38,46.88,46.0,46.0,119700,10.542017397615,10.6556657093616,10.4556446806876,10.4556446806876,526624.62891173,0.0,1.0
1993-06-10,46.5,46.75,45.88,46.63,75000,10.5692929924342,10.6261171483075,10.4283690858684,10.5988415534883,329965.30633567,0.0,1.0
1993-06-11,43.38,46.88,43.13,46.63,356900,9.86012752713537,10.6556657093616,9.80330337126207,10.5988415534883,1570194.90441601,0.0,1.0
1993-06-14,43.75,43.75,42.13,43.25,356300,9.94422727782786,9.94422727782786,9.57600674776886,9.83057896608126,1567555.18196533,0.0,1.0
1993-06-15,45.25,45.25,43.88,44.13,235300,10.2851722130677,10.2851722130677,9.97377583888198,10.0305999947553,1035211.15441044,0.0,1.0
1993-06-16,44.63,45.13,44.38,44.75,139900,10.1442483065019,10.2578966182485,10.0874241506286,10.1715239013211,615495.28475147,0.0,1.0
1993-06-17,44.63,45.38,44.5,44.5,105100,10.1442483065019,10.3147207741218,10.1146997454478,10.1146997454478,462391.382611719,0.0,1.0
1993-06-18,44.63,45.25,44.25,44.75,135100,10.1442483065019,10.2851722130677,10.0578755895745,10.1715239013211,594377.505145987,0.0,1.0
1993-06-21,43.88,44.75,43.88,44.63,82800,9.97377583888198,10.1715239013211,9.97377583888198,10.1442483065019,364281.69819458,0.0,1.0
1993-06-22,43.75,43.88,43.38,43.75,69400,9.94422727782786,9.97377583888198,9.86012752713537,9.94422727782786,305327.89679594,0.0,1.0
1993-06-23,45.38,45.5,43.63,43.63,206800,10.3147207741218,10.341996368941,9.91695168300868,9.91695168300868,909824.338002888,0.0,1.0
1993-06-24,46.75,46.88,45.13,45.38,153000,10.6261171483075,10.6556657093616,10.2578966182485,10.3147207741218,673129.224924767,0.0,1.0
1993-06-25,47.75,47.88,47.38,47.38,138500,10.8534137718007,10.8829623328548,10.7693140211082,10.7693140211082,609335.932366538,0.0,1.0
1993-06-28,47.5,47.88,47.0,47.88,114200,10.7965896159274,10.8829623328548,10.6829413041808,10.8829623328548,502427.17311378,0.0,1.0
1993-06-29,48.13,48.63,47.63,47.75,120400,10.9397864887281,11.0534348004747,10.8261381769815,10.8534137718007,529704.305104197,0.0,1.0
1993-06-30,47.63,48.5,47.63,48.25,106300,10.8261381769815,11.0238862394206,10.8261381769815,10.9670620835473,467670.827513091,0.0,1.0
1993-07-01,49.38,50.13,48.25,48.25,253400,11.2239072680946,11.3943797357145,10.9670620835473,10.9670620835473,1114842.78167279,0.0,1.0
1993-07-02,49.38,49.88,48.88,49.63,262100,11.2239072680946,11.3375555798412,11.110258956348,11.2807314239679,1153118.75720773,0.0,1.0
1993-07-06,50.38,50.88,50.13,50.5,254200,11.4512038915878,11.5648522033344,11.3943797357145,11.478479486407,1118362.41160704,0.0,1.0
1993-07-07,49.75,50.75,49.38,50.63,217600,11.3080070187871,11.5353036422803,11.2239072680946,11.5080280474611,957339.342115226,0.0,1.0
1993-07-08,48.38,49.38,48.38,49.0,190200,10.9966106446014,11.2239072680946,10.9966106446014,11.1375345511672,836792.016867261,0.0,1.0
1993-07-09,48.13,48.63,47.75,48.13,93500,10.9397864887281,11.0534348004747,10.8534137718007,10.9397864887281,411356.748565136,0.0,1.0
1993-07-12,48.88,49.0,48.25,48.38,107300,11.110258956348,11.1375345511672,10.9670620835473,10.9966106446014,472070.3649309,0.0,1.0
1993-07-13,48.5,48.63,48.0,48.38,125600,11.0238862394206,11.0534348004747,10.910237927674,10.9966106446014,552581.899676803,0.0,1.0
1993-07-14,47.63,48.88,47.38,48.75,67400,10.8261381769815,11.110258956348,10.7693140211082,11.0807103952939,296528.821960323,0.0,1.0
1993-07-15,48.0,48.38,47.63,47.63,46000,10.910237927674,10.9966106446014,10.8261381769815,10.8261381769815,202378.721219211,0.0,1.0
1993-07-16,47.25,48.0,47.25,47.75,62000,10.7397654600541,10.910237927674,10.7397654600541,10.8534137718007,272771.319904154,0.0,1.0
1993-07-19,47.38,47.88,47.38,47.88,44000,10.7693140211082,10.8829623328548,10.7693140211082,10.8829623328548,193579.646383593,0.0,1.0
1993-07-20,46.75,47.25,46.5,47.25,65500,10.6261171483075,10.7397654600541,10.5692929924342,10.7397654600541,288169.700866485,0.0,1.0
1993-07-21,45.88,46.88,45.75,46.5,71200,10.4283690858684,10.6556657093616,10.3988205248143,10.5692929924342,313247.064147996,0.0,1.0
1993-07-22,46.63,46.63,45.25,45.25,93300,10.5988415534883,10.5988415534883,10.2851722130677,10.2851722130677,410476.841081574,0.0,1.0
1993-07-23,46.0,46.63,45.75,46.63,49400,10.4556446806876,10.5988415534883,10.3988205248143,10.5988415534883,217337.148439761,0.0,1.0
1993-07-26,47.25,47.38,46.13,46.13,92100,10.7397654600541,10.7693140211082,10.4851932417417,10.4851932417417,405197.396180203,0.0,1.0
1993-07-27,47.38,47.75,46.88,47.25,118300,10.7693140211082,10.8534137718007,10.6556657093616,10.7397654600541,520465.276526798,0.0,1.0
1993-07-28,47.88,48.5,47.75,47.88,133200,10.8829623328548,11.0238862394206,10.8534137718007,10.8829623328548,586018.384052151,0.0,1.0
1993-07-29,49.0,49.38,47.25,47.25,162000,11.1375345511672,11.2239072680946,10.7397654600541,10.7397654600541,712725.061685048,0.0,1.0
1993-07-30,49.75,49.88,49.25,49.63,146600,11.3080070187871,11.3375555798412,11.1943587070405,11.2807314239679,644972.185450791,0.0,1.0
1993-08-02,49.38,49.75,48.38,49.75,133700,11.2239072680946,11.3080070187871,10.9966106446014,11.3080070187871,588218.152761056,0.0,1.0
1993-08-03,48.5,48.88,48.13,48.75,66500,11.0238862394206,11.110258956348,10.9397864887281,11.0807103952939,292569.238284294,0.0,1.0
1993-08-04,46.75,48.38,46.75,48.25,108900,10.6261171483075,10.9966106446014,10.6261171483075,10.9670620835473,479109.624799393,0.0,1.0
1993-08-05,44.38,46.25,44.25,46.13,291900,10.0874241506286,10.5124688365609,10.0578755895745,10.4851932417417,1284224.97225843,0.0,1.0
1993-08-06,45.13,45.25,43.75,44.38,209400,10.2578966182485,10.2851722130677,9.94422727782786,10.0874241506286,921263.135289191,0.0,1.0
1993-08-09,46.13,46.13,45.5,45.5,92300,10.4851932417417,10.4851932417417,10.341996368941,10.341996368941,406077.303663765,0.0,1.0
1993-08-10,46.13,46.13,45.25,45.88,79400,10.4851932417417,10.4851932417417,10.2851722130677,10.4283690858684,349323.27097403,0.0,1.0
1993-08-11,45.5,45.75,45.38,45.38,51500,10.341996368941,10.3988205248143,10.3147207741218,10.3147207741218,226576.17701716,0.0,1.0
1993-08-12,44.25,45.5,43.75,45.5,143300,10.0578755895745,10.341996368941,9.94422727782786,10.341996368941,630453.711972019,0.0,1.0
1993-08-13,44.75,44.75,43.75,44.25,80500,10.1715239013211,10.1715239013211,9.94422727782786,10.0578755895745,354162.762133619,0.0,1.0
1993-08-16,45.0,45.13,44.63,44.75,55300,10.341996368941,10.3718732473401,10.2569621765741,10.284540833558,240620.854158627,0.5,1.0
1993-08-17,44.75,45.0,44.63,44.88,46100,10.284540833558,10.341996368941,10.2569621765741,10.3144177119571,200589.898313068,0.0,1.0
1993-08-18,45.0,45.25,44.88,45.0,59200,10.341996368941,10.399451904324,10.3144177119571,10.341996368941,257590.498484461,0.0,1.0
1993-08-19,45.0,45.13,44.75,45.13,43300,10.341996368941,10.3718732473401,10.284540833558,10.3718732473401,188406.56392529,0.0,1.0
1993-08-20,44.88,45.13,44.88,45.0,104500,10.3144177119571,10.3718732473401,10.3144177119571,10.341996368941,454699.44411531,0.0,1.0
1993-08-23,44.88,45.38,44.75,44.88,112800,10.3144177119571,10.4293287827231,10.284540833558,10.3144177119571,490814.328193368,0.0,1.0
1993-08-24,45.13,45.5,44.88,44.88,65300,10.3718732473401,10.456907439707,10.3144177119571,10.3144177119571,284132.762686409,0.0,1.0
1993-08-25,45.13,45.38,45.0,45.0,56900,10.3718732473401,10.4293287827231,10.341996368941,10.341996368941,247582.759523073,0.0,1.0
1993-08-26,43.75,45.13,43.75,45.13,93400,10.0547186920259,10.3718732473401,10.0547186920259,10.3718732473401,406401.225649474,0.0,1.0
1993-08-27,43.63,43.75,42.63,43.63,173000,10.0271400350421,10.0547186920259,9.79731789351008,10.0271400350421,752756.017530607,0.0,1.0
1993-08-30,43.88,44.25,43.63,43.63,45400,10.0845955704251,10.169629762792,10.0271400350421,10.0271400350421,197544.064716125,0.0,1.0
1993-08-31,44.38,44.5,44.0,44.0,61700,10.1995066411911,10.227085298175,10.112174227409,10.112174227409,268468.475616408,0.0,1.0
1993-09-01,44.0,44.0,43.63,44.0,40400,10.112174227409,10.112174227409,10.0271400350421,10.112174227409,175788.110452233,0.0,1.0
1993-09-02,42.75,43.88,42.5,43.88,98300,9.82489655049392,10.0845955704251,9.76744101511092,10.0845955704251,427722.060828085,0.0,1.0
1993-09-03,42.63,42.75,42.25,42.5,52900,9.79731789351008,9.82489655049392,9.70998547972791,9.76744101511092,230177.99611196,0.0,1.0
1993-09-07,39.75,41.0,39.5,41.0,325100,9.13543012589786,9.42270780281289,9.07797459051485,9.42270780281289,1414572.14623815,0.0,1.0
1993-09-08,39.75,40.0,38.75,39.88,205600,9.13543012589786,9.19288566128087,8.90560798436584,9.16530700429702,894604.839331172,0.0,1.0
1993-09-09,40.5,40.63,40.13,40.25,159100,9.30779673204688,9.33767361044604,9.22276253968003,9.25034119666387,692274.464676991,0.0,1.0
1993-09-10,40.0,40.25,39.88,40.0,123300,9.19288566128087,9.25034119666387,9.16530700429702,9.19288566128087,536501.832147536,0.0,1.0
1993-09-13,38.63,39.63,38.5,39.63,104900,8.878029327382,9.10785146891402,8.84815244898283,9.10785146891402,456439.92045642,0.0,1.0
1993-09-14,39.25,39.75,39.0,39.0,127200,9.02051905513185,9.13543012589786,8.96306351974884,8.96306351974884,553471.476473371,0.0,1.0
1993-09-15,40.0,40.25,39.5,39.5,89600,9.19288566128087,9.25034119666387,9.07797459051485,9.07797459051485,389866.700408915,0.0,1.0
1993-09-16,41.63,41.63,40.63,40.75,91400,9.56749575197806,9.56749575197806,9.33767361044604,9.36525226742988,397698.843943916,0.0,1.0
1993-09-17,41.13,41.63,40.88,41.38,70400,9.45258468121205,9.56749575197806,9.39512914582905,9.51004021659506,306323.836035576,0.0,1.0
1993-09-20,41.5,42.0,41.38,41.38,61500,9.5376188735789,9.65252994434491,9.51004021659506,9.51004021659506,267598.237445851,0.0,1.0
1993-09-21,43.5,43.75,41.38,41.5,194600,9.99726315664294,10.0547186920259,9.51004021659506,9.5376188735789,846741.739950613,0.0,1.0
1993-09-22,42.25,42.63,41.5,42.5,122200,9.70998547972791,9.79731789351008,9.5376188735789,9.76744101511092,531715.522209481,0.0,1.0
1993-09-23,42.88,42.88,42.38,42.75,46100,9.85477342889309,9.85477342889309,9.73986235812708,9.82489655049392,200589.898313069,0.0,1.0
1993-09-24,43.0,43.38,42.5,42.63,110300,9.88235208587693,9.9696844996591,9.76744101511092,9.79731789351008,479936.351061421,0.0,1.0
1993-09-27,41.63,43.0,41.13,43.0,84200,9.56749575197806,9.88235208587693,9.45258468121205,9.88235208587693,366370.269803914,0.0,1.0
1993-09-28,42.0,42.13,41.75,41.88,49700,9.65252994434491,9.68240682274407,9.5950744089619,9.62495128736107,216254.18538307,0.0,1.0
1993-09-29,41.5,41.88,40.75,41.88,56500,9.5376188735789,9.62495128736107,9.36525226742988,9.62495128736107,245842.283181961,0.0,1.0
1993-09-30,42.25,42.25,41.63,41.63,99300,9.70998547972791,9.70998547972791,9.56749575197806,9.56749575197806,432073.251680863,0.0,1.0
1993-10-01,42.13,42.25,41.75,42.25,52200,9.68240682274407,9.70998547972791,9.5950744089619,9.70998547972791,227132.162515015,0.0,1.0
1993-10-04,42.5,42.63,41.63,41.63,41900,9.76744101511092,9.79731789351008,9.56749575197806,9.56749575197806,182314.896731401,0.0,1.0
1993-10-05,43.0,43.13,42.63,42.63,71900,9.88235208587693,9.91222896427609,9.79731789351008,9.79731789351008,312850.622314743,0.0,1.0
1993-10-06,44.75,44.75,43.5,43.5,192200,10.284540833558,10.284540833558,9.99726315664294,9.99726315664294,836298.881903943,0.0,1.0
1993-10-07,45.0,45.5,44.5,45.0,101300,10.341996368941,10.456907439707,10.227085298175,10.341996368941,440775.633386418,0.0,1.0
1993-10-08,45.63,45.63,45.13,45.25,110600,10.4867843181061,10.4867843181061,10.3718732473401,10.399451904324,481241.708317257,0.0,1.0
1993-10-11,45.88,46.13,45.63,45.75,85200,10.5442398534892,10.6016953888722,10.4867843181061,10.51436297509,370721.46065669,0.0,1.0
1993-10-12,47.13,47.38,45.38,45.5,209100,10.8315175304042,10.8889730657872,10.4293287827231,10.456907439707,909834.007315893,0.0,1.0
1993-10-13,46.38,47.0,46.13,47.0,124400,10.6591509242552,10.801640652005,10.6016953888722,10.801640652005,541288.14208559,0.0,1.0
1993-10-14,46.0,47.0,45.88,46.5,47300,10.571818510473,10.801640652005,10.5442398534892,10.686729581239,205811.327336403,0.0,1.0
1993-10-15,45.38,46.0,45.13,46.0,40600,10.4293287827231,10.571818510473,10.3718732473401,10.571818510473,176658.34862279,0.0,1.0
1993-10-18,45.5,46.0,45.25,45.25,272400,10.456907439707,10.571818510473,10.399451904324,10.399451904324,1185264.38829674,0.0,1.0
1993-10-19,46.13,46.38,45.0,45.0,105700,10.6016953888722,10.6591509242552,10.341996368941,10.341996368941,459920.87313864,0.0,1.0
1993-10-20,47.13,47.25,46.5,46.5,139100,10.8315175304042,10.859096187388,10.686729581239,10.686729581239,605250.647621429,0.0,1.0
1993-10-21,46.5,47.25,46.13,47.25,152600,10.686729581239,10.859096187388,10.6016953888722,10.859096187388,663991.724133934,0.0,1.0
1993-10-22,46.5,46.63,45.75,46.25,137300,10.686729581239,10.7166064596382,10.51436297509,10.629274045856,597418.50408643,0.0,1.0
1993-10-25,46.25,46.88,46.0,46.88,53600,10.629274045856,10.7740619950212,10.571818510473,10.7740619950212,233223.829708905,0.0,1.0
1993-10-26,47.13,47.13,46.0,46.13,78600,10.8315175304042,10.8315175304042,10.571818510473,10.6016953888722,342003.601028356,0.0,1.0
1993-10-27,46.63,47.38,46.38,47.0,71100,10.7166064596382,10.8889730657872,10.6591509242552,10.801640652005,309369.66963252,0.0,1.0
1993-10-28,46.13,46.88,46.0,46.75,92900,10.6016953888722,10.7740619950212,10.571818510473,10.744185116622,404225.630223081,0.0,1.0
1993-10-29,46.0,46.38,45.88,46.25,24500,10.571818510473,10.6591509242552,10.5442398534892,10.629274045856,106604.175893063,0.0,1.0
1993-11-01,45.0,45.38,44.75,45.25,70500,10.341996368941,10.4293287827231,10.284540833558,10.399451904324,306758.955120853,0.0,1.0
1993-11-02,44.75,45.38,44.5,45.25,57400,10.284540833558,10.4293287827231,10.227085298175,10.399451904324,249758.354949461,0.0,1.0
1993-11-03,46.13,46.38,44.5,44.5,143100,10.6016953888722,10.6591509242552,10.227085298175,10.227085298175,622655.41103254,0.0,1.0
1993-11-04,48.0,48.0,46.75,46.88,152900,11.031462793537,11.031462793537,10.744185116622,10.7740619950212,665297.08138977,0.0,1.0
1993-11-05,48.0,49.5,47.38,49.5,228600,11.031462793537,11.3761960058351,10.8889730657872,11.3761960058351,994682.228945071,0.0,1.0
1993-11-08,47.88,48.25,47.63,47.88,81700,11.0038841365532,11.08891832892,10.9464286011702,11.0038841365532,355492.292671968,0.0,1.0
1993-11-09,48.88,48.88,47.63,48.0,86800,11.2337062780852,11.2337062780852,10.9464286011702,11.031462793537,377683.366021137,0.0,1.0
1993-11-10,51.13,51.38,49.0,49.0,245700,11.7508060965323,11.8082616319153,11.2612849350691,11.2612849350691,1069087.59252757,0.0,1.0
1993-11-11,50.5,51.25,50.25,51.0,161700,11.6060181473671,11.7783847535161,11.5485626119841,11.7209292181331,703587.560894214,0.0,1.0
1993-11-12,50.0,51.0,49.88,50.75,60100,11.4911070766011,11.7209292181331,11.4635284196172,11.6634736827501,261506.570251962,0.0,1.0
1993-11-15,49.25,49.88,49.25,49.75,79100,11.3187404704521,11.4635284196172,11.3187404704521,11.4336515412181,344179.196454744,0.0,1.0
1993-11-16,48.13,49.13,48.0,49.13,67600,11.0613396719362,11.2911618134682,11.031462793537,11.2911618134682,294140.501647798,0.0,1.0
1993-11-17,49.13,49.25,46.75,47.5,213800,11.2911618134682,11.3187404704521,10.744185116622,10.916551722771,930284.604323954,0.0,1.0
1993-11-18,48.88,49.63,48.38,49.38,93900,11.2337062780852,11.4060728842342,11.1187952073192,11.3486173488512,408576.821075862,0.0,1.0
1993-11-19,49.13,49.25,48.75,49.0,68900,11.4060728842342,11.4339322114499,11.3178516813845,11.3758919464172,296776.728884393,0.5,1.0
1993-11-22,48.63,49.5,48.63,49.0,109800,11.2899923541688,11.4919724764827,11.2899923541688,11.3758919464172,472947.530210539,0.0,1.0
1993-11-23,47.63,48.38,47.5,48.25,59200,11.0578312940378,11.231952089136,11.0276503562208,11.201771151319,254995.389694572,0.0,1.0
1993-11-24,47.13,47.5,46.88,47.38,92200,10.9417507639723,11.0276503562208,10.8837104989396,10.999791029005,397138.090031074,0.0,1.0
1993-11-26,45.63,47.13,45.5,47.13,58500,10.5935091737759,10.9417507639723,10.5633282359588,10.9417507639723,251980.241505615,0.0,1.0
1993-11-29,45.5,45.5,43.88,44.63,165000,10.5633282359588,10.5633282359588,10.1872273185467,10.3613481136449,710713.501682509,0.0,1.0
1993-11-30,45.75,46.25,45.5,45.5,56900,10.6213685009916,10.7374490310571,10.5633282359588,10.5633282359588,245088.474216573,0.0,1.0
1993-12-01,46.63,47.0,45.75,45.75,76400,10.8256702339068,10.9115698261553,10.6213685009916,10.6213685009916,329081.88805178,0.0,1.0
1993-12-02,46.0,46.63,45.88,46.5,81300,10.6794087660243,10.8256702339068,10.6515494388086,10.7954892960898,350187.925374472,0.0,1.0
1993-12-03,47.5,47.5,46.0,46.0,78600,11.0276503562208,11.0276503562208,10.6794087660243,10.6794087660243,338558.068074211,0.0,1.0
1993-12-06,47.13,47.63,47.0,47.5,71800,10.9417507639723,11.0578312940378,10.9115698261553,11.0276503562208,309268.057095782,0.0,1.0
1993-12-07,47.38,47.63,47.0,47.0,44200,10.999791029005,11.0578312940378,10.9115698261553,10.9115698261553,190385.0713598,0.0,1.0
1993-12-08,49.63,49.75,48.75,48.88,179400,11.5221534142997,11.5500127415154,11.3178516813845,11.3480326192015,772739.40728389,0.0,1.0
1993-12-09,49.5,49.75,48.63,49.75,104600,11.4919724764827,11.5500127415154,11.2899923541688,11.5500127415154,450549.286521152,0.0,1.0
1993-12-10,49.25,49.63,49.13,49.63,52600,11.4339322114499,11.5221534142997,11.4060728842342,11.5221534142997,226566.849627273,0.0,1.0
1993-12-13,49.88,50.25,49.63,49.75,121300,11.5801936793325,11.6660932715809,11.5221534142997,11.5500127415154,522482.107600532,0.0,1.0
1993-12-14,49.38,49.88,49.38,49.88,55900,11.464113149267,11.5801936793325,11.464113149267,11.5801936793325,240781.119660921,0.0,1.0
1993-12-15,49.25,49.5,48.63,49.13,86900,11.4339322114499,11.4919724764827,11.2899923541688,11.4060728842342,374309.110886122,0.0,1.0
1993-12-16,49.25,49.38,48.88,48.88,55400,11.4339322114499,11.464113149267,11.3480326192015,11.3480326192015,238627.442383097,0.0,1.0
1993-12-17,48.63,49.63,48.63,49.38,77700,11.2899923541688,11.5221534142997,11.2899923541688,11.464113149267,334681.448974124,0.0,1.0
1993-12-20,48.38,49.13,48.13,49.0,85400,11.231952089136,11.4060728842342,11.1739118241033,11.3758919464172,367848.079052643,0.0,1.0
1993-12-21,47.88,48.25,47.63,48.13,91900,11.1158715590705,11.201771151319,11.0578312940378,11.1739118241033,395845.883664379,0.0,1.0
1993-12-22,47.88,48.0,47.38,47.5,78200,11.1158715590705,11.1437308862862,10.999791029005,11.0276503562208,336835.126251952,0.0,1.0
1993-12-23,48.0,48.38,47.75,47.88,69800,11.1437308862862,11.231952089136,11.0856906212535,11.1158715590705,300653.34798448,0.0,1.0
1993-12-27,48.25,48.63,48.13,48.13,48000,11.201771151319,11.2899923541688,11.1739118241033,11.1739118241033,206753.018671274,0.0,1.0
1993-12-28,48.0,48.13,47.75,48.13,49300,11.1437308862862,11.1739118241033,11.0856906212535,11.1739118241033,212352.579593623,0.0,1.0
1993-12-29,49.13,49.25,47.38,47.63,96500,11.4060728842342,11.4339322114499,10.999791029005,11.0578312940378,415659.714620376,0.0,1.0
1993-12-30,49.5,49.88,49.25,49.38,81900,11.4919724764827,11.5801936793325,11.4339322114499,11.464113149267,352772.338107862,0.0,1.0
1993-12-31,49.25,49.63,49.0,49.5,51300,11.4339322114499,11.5221534142997,11.3758919464172,11.4919724764827,220967.288704926,0.0,1.0
1994-01-03,52.88,53.25,49.38,49.63,355500,12.2766768597253,12.3625764519738,11.464113149267,11.5221534142997,1531264.54453413,0.0,1.0
1994-01-04,53.88,54.0,53.13,53.25,427800,12.5088379198563,12.536697247072,12.3347171247581,12.3625764519738,1842686.27890774,0.0,1.0
1994-01-05,53.5,55.75,53.5,54.88,430000,12.4206167170065,12.9429791023012,12.4206167170065,12.7409989799873,1852162.45893018,0.0,1.0
1994-01-06,54.75,55.13,52.63,53.0,202700,12.7108180421702,12.79903924502,12.2186365946926,12.3045361869411,873100.768430574,0.0,1.0
1994-01-07,53.13,55.75,53.0,55.5,217700,12.3347171247581,12.9429791023012,12.3045361869411,12.8849388372685,937711.086765343,0.0,1.0
1994-01-10,54.25,54.38,52.38,53.0,197200,12.5947375121048,12.6249184499218,12.1605963296599,12.3045361869411,849410.318374484,0.0,1.0
1994-01-11,55.63,55.75,53.88,54.0,212300,12.9151197750855,12.9429791023012,12.5088379198563,12.536697247072,914451.372164825,0.0,1.0
1994-01-12,54.75,55.38,54.63,55.38,121500,12.7108180421702,12.8570795100528,12.6829587149545,12.8570795100528,523343.578511666,0.0,1.0
1994-01-13,54.75,56.13,54.75,55.0,256800,12.7108180421702,13.031200305151,12.7108180421702,12.768858307203,1106128.64989132,0.0,1.0
1994-01-14,54.5,54.88,53.75,54.88,248800,12.6527777771375,12.7409989799873,12.4786569820393,12.7409989799873,1071669.81344611,0.0,1.0
1994-01-17,54.75,55.38,54.63,55.38,165200,12.7108180421702,12.8570795100528,12.6829587149545,12.8570795100528,711574.97259364,0.0,1.0
1994-01-18,54.0,54.88,53.5,54.63,276700,12.536697247072,12.7409989799873,12.4206167170065,12.6829587149545,1191845.00554879,0.0,1.0
1994-01-19,52.88,54.13,52.88,53.88,184600,12.2766768597253,12.5668781848891,12.2766768597253,12.5088379198563,795137.65097328,0.0,1.0
1994-01-20,52.63,53.5,52.38,53.0,190300,12.2186365946926,12.4206167170065,12.1605963296599,12.3045361869411,819689.571940491,0.0,1.0
1994-01-21,52.38,53.13,52.13,52.38,175600,12.1605963296599,12.3347171247581,12.1025560646271,12.1605963296599,756371.459972411,0.0,1.0
1994-01-24,52.0,52.63,51.75,52.13,136700,12.0723751268101,12.2186365946926,12.0143348617774,12.1025560646271,588815.367757568,0.0,1.0
1994-01-25,52.63,52.88,52.38,52.5,136900,12.2186365946926,12.2766768597253,12.1605963296599,12.1884556568756,589676.838668698,0.0,1.0
1994-01-26,53.5,53.63,52.5,52.63,101400,12.4206167170065,12.4507976548236,12.1884556568756,12.2186365946926,436765.751943069,0.0,1.0
1994-01-27,51.38,53.5,51.38,53.38,144800,11.9284352695289,12.4206167170065,11.9284352695289,12.3927573897908,623704.939658345,0.0,1.0
1994-01-28,50.5,51.38,50.38,50.5,197900,11.7241335366137,11.9284352695289,11.6962742093979,11.7241335366137,852425.466563439,0.0,1.0
1994-01-31,50.5,51.25,50.0,51.0,443100,11.7241335366137,11.8982543317119,11.6080530065482,11.8402140666791,1908588.8036092,0.0,1.0
1994-02-01,51.75,51.88,50.63,50.63,223500,12.0143348617774,12.0445157995944,11.7543144744307,11.7543144744307,962693.743188119,0.0,1.0
1994-02-02,50.25,52.13,50.13,52.13,174500,11.6660932715809,12.1025560646271,11.6382339443652,12.1025560646271,751633.369961197,0.0,1.0
1994-02-03,51.5,51.63,50.38,50.5,175700,11.9562945967446,11.9864755345616,11.6962742093979,11.7241335366137,756802.195427979,0.0,1.0
1994-02-04,50.63,52.25,50.63,51.88,161000,11.7543144744307,12.1304153918428,11.7543144744307,12.0445157995944,693484.083459899,0.0,1.0
1994-02-07,48.75,50.75,48.75,50.0,182600,11.3178516813845,11.7821738016464,11.3178516813845,11.6080530065482,786522.941861972,0.0,1.0
1994-02-08,49.88,50.0,49.0,49.0,157700,11.5801936793325,11.6080530065482,11.3758919464172,11.3758919464172,679269.813426248,0.0,1.0
1994-02-09,49.75,50.13,49.38,49.5,167600,11.5500127415154,11.6382339443652,11.464113149267,11.4919724764827,721912.623527203,0.0,1.0
1994-02-10,48.13,49.75,48.0,49.38,375500,11.1739118241033,11.5500127415154,11.1437308862862,11.464113149267,1617411.63564715,0.0,1.0
1994-02-11,47.25,48.0,46.75,47.5,158200,10.969610091188,11.1437308862862,10.8535295611225,11.0276503562208,681423.490704077,0.0,1.0
1994-02-14,47.0,47.88,46.63,47.5,243500,10.9115698261553,11.1158715590705,10.8256702339068,11.0276503562208,1048840.83430115,0.0,1.0
1994-02-15,45.5,46.75,45.5,46.63,343100,10.5633282359588,10.8535295611225,10.5633282359588,10.8256702339068,1477853.34804405,0.0,1.0
1994-02-16,46.25,46.88,45.25,45.25,287600,10.7374490310571,10.8837104989396,10.5052879709261,10.5052879709261,1238795.17020538,0.0,1.0
1994-02-17,46.88,47.5,46.0,46.13,320900,10.8837104989396,11.0276503562208,10.6794087660243,10.7095897038413,1382230.07690858,0.0,1.0
1994-02-18,45.13,46.63,45.13,46.63,250100,10.4774286437104,10.8256702339068,10.4774286437104,10.8256702339068,1077269.37436845,0.0,1.0
1994-02-22,44.75,45.25,44.5,45.0,111000,10.3892074408606,10.5052879709261,10.3311671758279,10.4472477058934,478116.355677323,0.0,1.0
1994-02-23,44.63,45.38,44.13,44.63,167000,10.3613481136449,10.5354689087431,10.2452675835794,10.3613481136449,719328.21079381,0.0,1.0
1994-02-24,45.13,45.13,44.38,44.63,105200,10.4774286437104,10.4774286437104,10.3033078486122,10.3613481136449,453133.699254543,0.0,1.0
1994-02-25,45.75,45.88,45.25,45.75,137800,10.6213685009916,10.6515494388086,10.5052879709261,10.6213685009916,593553.457768783,0.0,1.0
1994-02-28,46.5,46.75,46.13,46.13,126900,10.7954892960898,10.8535295611225,10.7095897038413,10.7095897038413,546603.293112182,0.0,1.0
1994-03-01,45.5,46.88,45.38,46.5,118400,10.5633282359588,10.8837104989396,10.5354689087431,10.7954892960898,509990.779389146,0.0,1.0
1994-03-02,45.5,45.63,44.25,45.25,107600,10.5633282359588,10.5935091737759,10.2731269107951,10.5052879709261,463471.350188109,0.0,1.0
1994-03-03,45.63,45.75,45.38,45.63,40200,10.5935091737759,10.6213685009916,10.5354689087431,10.5935091737759,173155.653137192,0.0,1.0
1994-03-04,45.25,45.5,45.13,45.38,39400,10.5052879709261,10.5633282359588,10.4774286437104,10.5354689087431,169709.769492671,0.0,1.0
1994-03-07,44.75,45.25,44.5,45.13,81000,10.3892074408606,10.5052879709261,10.3311671758279,10.4774286437104,348895.719007776,0.0,1.0
1994-03-08,44.5,44.75,44.38,44.63,96800,10.3311671758279,10.3892074408606,10.3033078486122,10.3613481136449,416951.920987069,0.0,1.0
1994-03-09,45.88,45.88,44.25,44.5,193600,10.6515494388086,10.6515494388086,10.2731269107951,10.3311671758279,833903.841974141,0.0,1.0
1994-03-10,46.88,47.0,46.0,46.13,263300,10.8837104989396,10.9115698261553,10.6794087660243,10.7095897038413,1134126.45450305,0.0,1.0
1994-03-11,45.13,46.75,45.0,46.75,184200,10.4774286437104,10.8535295611225,10.4472477058934,10.8535295611225,793414.709151015,0.0,1.0
1994-03-14,45.13,45.88,45.0,45.38,96200,10.4774286437104,10.6515494388086,10.4472477058934,10.5354689087431,414367.508253679,0.0,1.0
1994-03-15,45.38,45.38,45.0,45.25,30300,10.5354689087431,10.5354689087431,10.4472477058934,10.5052879709261,130512.843036242,0.0,1.0
1994-03-16,44.75,45.13,44.5,45.13,53900,10.3892074408606,10.4774286437104,10.3311671758279,10.4774286437104,232166.410549619,0.0,1.0
1994-03-17,44.75,45.0,44.38,44.5,53900,10.3892074408606,10.4472477058934,10.3033078486122,10.3311671758279,232166.410549619,0.0,1.0
1994-03-18,45.38,45.75,45.13,45.75,163100,10.5354689087431,10.6213685009916,10.4774286437104,10.6213685009916,702529.52802677,0.0,1.0
1994-03-21,44.38,45.25,44.25,45.13,88300,10.3033078486122,10.5052879709261,10.2731269107951,10.4774286437104,380339.407264031,0.0,1.0
1994-03-22,45.25,45.38,44.75,45.13,110500,10.5052879709261,10.5354689087431,10.3892074408606,10.4774286437104,475962.678399497,0.0,1.0
1994-03-23,45.63,45.88,45.0,45.0,105100,10.5935091737759,10.6515494388086,10.4472477058934,10.4472477058934,452702.963798977,0.0,1.0
1994-03-24,45.63,46.38,45.63,45.88,134800,10.5935091737759,10.7676299688741,10.5935091737759,10.6515494388086,580631.394101828,0.0,1.0
1994-03-25,45.63,45.88,45.25,45.75,104300,10.5935091737759,10.6515494388086,10.5052879709261,10.6213685009916,449257.080154456,0.0,1.0
1994-03-28,45.13,45.75,45.0,45.75,134900,10.4774286437104,10.6213685009916,10.4472477058934,10.6213685009916,581062.129557394,0.0,1.0
1994-03-29,44.5,45.25,44.38,45.13,70900,10.3311671758279,10.5052879709261,10.3033078486122,10.4774286437104,305391.437995694,0.0,1.0
1994-03-30,42.13,44.38,42.13,44.38,106000,9.78094546331749,10.3033078486122,9.78094546331749,10.3033078486122,456579.582899065,0.0,1.0
1994-03-31,43.38,43.38,42.25,42.25,116900,10.0711467884812,10.0711467884812,9.80880479053321,9.80880479053321,503529.747555667,0.0,1.0
1994-04-04,42.75,43.63,42.75,43.13,89300,9.92488532059869,10.1291870535139,9.92488532059869,10.0131065234485,384646.761819684,0.0,1.0
1994-04-05,42.0,43.0,41.63,42.75,91400,9.75076452550046,9.98292558563143,9.66486493325201,9.92488532059869,393692.206386552,0.0,1.0
1994-04-06,42.0,42.0,41.5,41.75,78100,9.75076452550046,9.75076452550046,9.63468399543498,9.69272426046772,336404.390796387,0.0,1.0
1994-04-07,41.75,42.13,41.63,41.88,71800,9.69272426046772,9.78094546331749,9.66486493325201,9.72290519828475,309268.057095782,0.0,1.0
1994-04-08,41.63,42.13,41.38,42.0,100500,9.66486493325201,9.78094546331749,9.60682466821927,9.75076452550046,432889.132842981,0.0,1.0
1994-04-11,39.88,41.0,39.75,41.0,194800,9.25858307802282,9.5186034653695,9.2284021402058,9.5186034653695,839072.667440923,0.0,1.0
1994-04-12,40.38,40.38,39.75,39.75,86800,9.37466360808831,9.37466360808831,9.2284021402058,9.2284021402058,373878.375430555,0.0,1.0
1994-04-13,40.0,40.38,39.75,40.38,76400,9.28644240523854,9.37466360808831,9.2284021402058,9.37466360808831,329081.888051779,0.0,1.0
1994-04-14,39.75,40.13,39.63,40.13,78800,9.2284021402058,9.31662334305556,9.20054281299008,9.31662334305556,339419.538985342,0.0,1.0
1994-04-15,39.0,39.63,39.0,39.5,125700,9.05428134510757,9.20054281299008,9.05428134510757,9.17036187517306,541434.467645401,0.0,1.0
1994-04-18,39.38,39.63,38.88,39.38,116600,9.14250254795734,9.20054281299008,9.02642201789186,9.14250254795734,502237.541188971,0.0,1.0
1994-04-19,39.0,40.5,38.75,39.75,245300,9.05428134510757,9.40252293530402,8.99624108007483,9.2284021402058,1056594.07250133,0.0,1.0
1994-04-20,38.88,39.0,38.63,38.88,73300,9.02642201789186,9.05428134510757,8.96838175285912,9.02642201789186,315729.088929259,0.0,1.0
1994-04-21,39.75,39.75,38.75,38.75,99500,9.2284021402058,9.2284021402058,8.99624108007483,8.99624108007483,428581.77828733,0.0,1.0
1994-04-22,39.75,39.88,39.0,39.25,79300,9.2284021402058,9.25858307802282,9.05428134510757,9.11232161014031,341573.216263168,0.0,1.0
1994-04-25,41.0,41.13,40.0,40.0,95500,9.5186034653695,9.54878440318653,9.28644240523854,9.28644240523854,411352.360064724,0.0,1.0
1994-04-26,41.5,42.0,41.38,42.0,142000,9.63468399543498,9.75076452550046,9.60682466821927,9.75076452550046,611644.346902521,0.0,1.0
1994-04-28,42.75,43.13,42.0,42.0,162500,9.92488532059869,10.0131065234485,9.75076452550046,9.75076452550046,699945.115293377,0.0,1.0
1994-04-29,42.25,43.25,42.25,43.0,69500,9.80880479053321,10.0409658506642,9.80880479053321,9.98292558563143,299361.141617783,0.0,1.0
1994-05-02,42.38,42.75,42.25,42.5,63000,9.83898572835023,9.92488532059869,9.80880479053321,9.86684505556595,271363.337006048,0.0,1.0
1994-05-03,41.25,42.25,41.25,42.25,64900,9.57664373040224,9.80880479053321,9.57664373040224,9.80880479053321,279547.310661786,0.0,1.0
1994-05-04,41.38,41.5,40.63,40.75,72700,9.60682466821927,9.63468399543498,9.43270387312105,9.46056320033676,313144.676195868,0.0,1.0
1994-05-05,40.0,41.13,40.0,40.63,79000,9.28644240523854,9.54878440318653,9.28644240523854,9.43270387312105,340281.009896473,0.0,1.0
1994-05-06,43.25,43.25,40.13,40.13,202300,10.0409658506642,10.0409658506642,9.31662334305556,9.31662334305556,871377.826608307,0.0,1.0
1994-05-09,42.88,43.38,42.88,43.25,110000,9.95506625841571,10.0711467884812,9.95506625841571,10.0409658506642,473809.001121671,0.0,1.0
1994-05-10,42.63,43.13,42.5,42.88,57000,9.89702599338297,10.0131065234485,9.86684505556595,9.95506625841571,245519.209672139,0.0,1.0
1994-05-11,43.63,44.0,42.63,42.63,173700,10.1291870535139,10.2150866457624,9.89702599338297,9.89702599338297,748187.486316678,0.0,1.0
1994-05-12,43.13,43.38,42.88,43.38,55200,10.0131065234485,10.0711467884812,9.95506625841571,10.0711467884812,237765.971471965,0.0,1.0
1994-05-13,43.88,44.25,43.5,43.5,116200,10.1872273185467,10.2731269107951,10.0990061156969,10.0990061156969,500514.59936671,0.0,1.0
1994-05-16,43.5,44.0,43.13,43.25,88900,10.2150866457624,10.3325014347941,10.1281997018789,10.1563792512465,378572.412951998,0.5,1.0
1994-05-17,42.75,43.75,42.38,43.38,62300,10.0389644622148,10.2737940402783,9.95207751833127,10.1869070963948,265298.777580533,0.0,1.0
1994-05-18,42.25,43.38,42.25,42.38,155900,9.92154967318301,10.1869070963948,9.92154967318301,9.95207751833127,663885.705053054,0.0,1.0
1994-05-19,42.5,43.25,42.38,42.5,116800,9.98025706769889,10.1563792512465,9.95207751833127,9.98025706769889,497381.977871691,0.0,1.0
1994-05-20,43.0,43.25,42.63,42.63,169900,10.0976718567306,10.1563792512465,10.0107849128471,10.0107849128471,723503.407880143,0.0,1.0
1994-05-23,44.5,44.75,43.0,43.0,179000,10.4499162238259,10.5086236183418,10.0976718567306,10.0976718567306,762254.914717746,0.0,1.0
1994-05-24,43.25,44.13,42.88,44.13,88100,10.1563792512465,10.3630292799424,10.069492307363,10.3630292799424,375165.687076165,0.0,1.0
1994-05-25,42.88,43.63,42.88,43.5,45300,10.069492307363,10.2456144909106,10.069492307363,10.2150866457624,192905.852719072,0.0,1.0
1994-05-26,42.5,42.75,42.0,42.75,54100,9.98025706769889,10.0389644622148,9.86284227866714,10.0389644622148,230379.837353241,0.0,1.0
1994-05-27,42.75,43.25,42.75,42.75,49600,10.0389644622148,10.1563792512465,10.0389644622148,10.0389644622148,211217.004301676,0.0,1.0
1994-05-31,43.25,43.63,43.25,43.25,59500,10.1563792512465,10.2456144909106,10.1563792512465,10.1563792512465,253375.237015117,0.0,1.0
1994-06-01,42.63,43.38,42.63,43.25,45200,10.0107849128471,10.1869070963948,10.0107849128471,10.1563792512465,192480.011984594,0.0,1.0
1994-06-02,42.75,43.0,42.63,42.63,19000,10.0389644622148,10.0976718567306,10.0107849128471,10.0107849128471,80909.7395510454,0.0,1.0
1994-06-03,42.25,42.88,42.25,42.88,42200,9.92154967318301,10.069492307363,9.92154967318301,10.069492307363,179704.789950217,0.0,1.0
1994-06-06,42.63,42.63,42.0,42.25,42000,10.0107849128471,10.0107849128471,9.86284227866714,9.92154967318301,178853.10848126,0.0,1.0
1994-06-07,42.38,43.0,42.38,42.63,59700,9.95207751833127,10.0976718567306,9.95207751833127,10.0107849128471,254226.918484075,0.0,1.0
1994-06-08,42.38,42.75,42.38,42.5,27800,9.95207751833127,10.0389644622148,9.95207751833127,9.98025706769889,118383.724185214,0.0,1.0
1994-06-09,42.63,43.25,42.38,42.38,53500,10.0107849128471,10.1563792512465,9.95207751833127,9.95207751833127,227824.792946367,0.0,1.0
1994-06-10,42.63,42.75,42.5,42.75,17600,10.0107849128471,10.0389644622148,9.98025706769889,10.0389644622148,74947.9692683374,0.0,1.0
1994-06-13,43.63,43.63,42.63,42.63,77400,10.2456144909106,10.2456144909106,10.0107849128471,10.0107849128471,329600.728486893,0.0,1.0
1994-06-14,43.88,43.88,43.5,43.63,47500,10.3043218854265,10.3043218854265,10.2150866457624,10.2456144909106,202274.348877615,0.0,1.0
1994-06-15,44.25,44.5,43.75,43.75,92300,10.39120882931,10.4499162238259,10.2737940402783,10.2737940402783,393050.997924291,0.0,1.0
1994-06-16,43.75,44.63,43.63,44.5,73700,10.2737940402783,10.4804440689742,10.2456144909106,10.4499162238259,313844.62131116,0.0,1.0
1994-06-17,44.75,44.88,44.0,44.13,144900,10.5086236183418,10.53915146349,10.3325014347941,10.3630292799424,617043.224260341,0.0,1.0
1994-06-20,44.88,45.25,44.38,45.13,153500,10.53915146349,10.6260384073735,10.4217366744583,10.5978588580059,653665.527425555,0.0,1.0
1994-06-21,46.0,46.0,44.88,44.88,225900,10.8021605909212,10.8021605909212,10.53915146349,10.53915146349,961974.219188481,0.0,1.0
1994-06-22,45.75,46.13,45.5,45.5,171600,10.7434531964053,10.8326884360694,10.6847458018894,10.6847458018894,730742.700366285,0.0,1.0
1994-06-23,46.13,46.25,45.75,46.0,73700,10.8326884360694,10.860867985437,10.7434531964053,10.8021605909212,313844.621311162,0.0,1.0
1994-06-24,45.88,46.25,45.75,46.25,139200,10.7739810415535,10.860867985437,10.7434531964053,10.860867985437,592770.302395031,0.0,1.0
1994-06-27,44.75,45.63,44.5,45.5,93700,10.5086236183418,10.7152736470377,10.4499162238259,10.6847458018894,399012.768206998,0.0,1.0
1994-06-28,44.75,45.13,44.75,44.88,38400,10.5086236183418,10.5978588580059,10.5086236183418,10.53915146349,163522.842040008,0.0,1.0
1994-06-29,44.75,44.88,44.75,44.88,22300,10.5086236183418,10.53915146349,10.5086236183418,10.53915146349,94962.4837888586,0.0,1.0
1994-06-30,45.13,45.5,44.88,45.0,72500,10.5978588580059,10.6847458018894,10.53915146349,10.5673310128576,308734.532497411,0.0,1.0
1994-07-01,45.38,45.38,45.0,45.25,45900,10.6565662525218,10.6565662525218,10.5673310128576,10.6260384073735,195460.897125947,0.0,1.0
1994-07-05,44.75,45.38,44.75,45.38,32500,10.5086236183418,10.6565662525218,10.5086236183418,10.6565662525218,138398.238705736,0.0,1.0
1994-07-06,44.63,44.88,44.25,44.75,40000,10.4804440689742,10.53915146349,10.39120882931,10.5086236183418,170336.293791674,0.0,1.0
1994-07-07,44.75,44.88,44.63,44.63,38200,10.5086236183418,10.53915146349,10.4804440689742,10.4804440689742,162671.160571049,0.0,1.0
1994-07-08,44.38,44.75,44.13,44.75,46700,10.4217366744583,10.5086236183418,10.3630292799424,10.5086236183418,198867.62300178,0.0,1.0
1994-07-11,44.88,45.25,44.63,44.63,72000,10.53915146349,10.6260384073735,10.4804440689742,10.4804440689742,306605.328825016,0.0,1.0
1994-07-12,45.0,45.13,44.63,44.88,67500,10.5673310128576,10.5978588580059,10.4804440689742,10.53915146349,287442.495773453,0.0,1.0
1994-07-13,44.88,45.0,44.63,44.63,49200,10.53915146349,10.5673310128576,10.4804440689742,10.4804440689742,209513.641363761,0.0,1.0
1994-07-14,45.0,45.0,44.75,44.88,45700,10.5673310128576,10.5673310128576,10.5086236183418,10.53915146349,194609.21565699,0.0,1.0
1994-07-15,45.0,45.13,44.88,45.0,38400,10.5673310128576,10.5978588580059,10.53915146349,10.5673310128576,163522.842040009,0.0,1.0
1994-07-18,44.88,45.25,44.88,45.13,60600,10.53915146349,10.6260384073735,10.53915146349,10.5978588580059,258059.485094388,0.0,1.0
1994-07-19,45.5,45.5,44.63,44.75,51400,10.6847458018894,10.6847458018894,10.4804440689742,10.5086236183418,218882.137522302,0.0,1.0
1994-07-20,45.13,45.75,44.88,45.38,51200,10.5978588580059,10.7434531964053,10.53915146349,10.6565662525218,218030.456053344,0.0,1.0
1994-07-21,45.38,45.63,45.0,45.13,70000,10.6565662525218,10.7152736470377,10.5673310128576,10.5978588580059,298088.514135431,0.0,1.0
1994-07-22,45.38,45.63,45.13,45.38,68100,10.6565662525218,10.7152736470377,10.5978588580059,10.6565662525218,289997.540180326,0.0,1.0
1994-07-25,45.5,45.75,45.25,45.5,25400,10.6847458018894,10.7434531964053,10.6260384073735,10.6847458018894,108163.546557714,0.0,1.0
1994-07-26,46.63,46.63,45.75,45.88,200800,10.9501032251012,10.9501032251012,10.7434531964053,10.7739810415535,855088.194834206,0.0,1.0
1994-07-27,47.13,47.5,46.88,46.88,170700,11.0675180141329,11.1544049580164,11.008810619617,11.008810619617,726910.133755974,0.0,1.0
1994-07-28,46.88,47.25,46.75,47.13,63500,11.008810619617,11.0956975635005,10.9782827744688,11.0675180141329,270408.866394285,0.0,1.0
1994-07-29,46.25,46.75,46.13,46.5,72600,10.860867985437,10.9782827744688,10.8326884360694,10.9195753799529,309160.373231891,0.0,1.0
1994-08-01,45.88,46.38,45.88,46.38,43900,10.7739810415535,10.8913958305853,10.7739810415535,10.8913958305853,186944.082436364,0.0,1.0
1994-08-02,45.38,45.63,45.0,45.0,134700,10.6565662525218,10.7152736470377,10.5673310128576,10.5673310128576,573607.469343465,0.0,1.0
1994-08-03,45.38,45.63,45.38,45.38,20500,10.6565662525218,10.7152736470377,10.6565662525218,10.6565662525218,87297.3505682333,0.0,1.0
1994-08-04,45.38,45.63,45.13,45.13,32600,10.6565662525218,10.7152736470377,10.5978588580059,10.5978588580059,138824.079440215,0.0,1.0
1994-08-05,45.38,46.0,45.38,45.63,58300,10.6565662525218,10.8021605909212,10.6565662525218,10.7152736470377,248265.148201366,0.0,1.0
1994-08-08,45.5,45.5,45.25,45.5,15400,10.6847458018894,10.6847458018894,10.6260384073735,10.6847458018894,65579.4731097949,0.0,1.0
1994-08-09,45.5,45.63,45.38,45.5,24900,10.6847458018894,10.7152736470377,10.6565662525218,10.6847458018894,106034.342885318,0.0,1.0
1994-08-10,45.88,46.25,45.5,45.5,28200,10.7739810415535,10.860867985437,10.6847458018894,10.6847458018894,120087.087123131,0.0,1.0
1994-08-11,46.13,46.13,45.75,45.88,43700,10.8326884360694,10.8326884360694,10.7434531964053,10.7739810415535,186092.400967405,0.0,1.0
1994-08-12,45.75,46.13,45.75,46.13,83400,10.7434531964053,10.8326884360694,10.7434531964053,10.8326884360694,355151.172555642,0.0,1.0
1994-08-15,45.63,45.63,45.25,45.63,71300,10.8326884360694,10.8326884360694,10.7424753831282,10.8326884360694,300333.4785451,0.5,1.0
1994-08-16,45.25,45.75,45.13,45.5,81400,10.7424753831282,10.8611767685771,10.7139870506205,10.8018260758527,342877.21113003,0.0,1.0
1994-08-17,45.25,45.38,45.13,45.25,21800,10.7424753831282,10.7733377433449,10.7139870506205,10.7424753831282,91827.0663714331,0.0,1.0
1994-08-18,46.25,46.5,45.75,45.75,143800,10.9798781540261,11.0392288467505,10.8611767685771,10.8611767685771,605721.657991378,0.0,1.0
1994-08-19,45.88,46.38,45.88,46.0,46300,10.8920391287939,11.0107405142428,10.8920391287939,10.9205274613016,195027.20977052,0.0,1.0
1994-08-22,46.13,46.25,45.75,45.88,72200,10.9513898215183,10.9798781540261,10.8611767685771,10.8920391287939,304124.504220986,0.0,1.0
1994-08-23,46.5,46.75,46.0,46.13,84200,11.0392288467505,11.098579539475,10.9205274613016,10.9513898215183,354671.513232784,0.0,1.0
1994-08-24,47.38,47.5,46.63,46.75,110200,11.2481432851407,11.2766316176484,11.0700912069673,11.098579539475,464190.032758343,0.0,1.0
1994-08-25,47.25,47.38,47.0,47.25,29300,11.2172809249239,11.2481432851407,11.1579302321995,11.2172809249239,123418.947003807,0.0,1.0
1994-08-26,46.88,47.25,46.75,47.13,53400,11.1294418996917,11.2172809249239,11.098579539475,11.1887925924162,224934.190102502,0.0,1.0
1994-08-29,48.75,48.88,46.63,46.75,180800,11.5733850812707,11.6042474414875,11.0700912069673,11.098579539475,761574.935777758,0.0,1.0
1994-08-30,49.5,49.5,48.5,48.63,132100,11.7514371594441,11.7514371594441,11.5140343885463,11.544896748763,556438.324204877,0.0,1.0
1994-08-31,49.5,49.75,48.88,49.5,127200,11.7514371594441,11.8107878521686,11.6042474414875,11.7514371594441,535798.29552506,0.0,1.0
1994-09-01,50.0,50.38,49.38,49.5,147200,11.8701385448931,11.9603515978342,11.7229488269364,11.7514371594441,620043.31054472,0.0,1.0
1994-09-02,50.63,50.88,49.88,49.88,155000,12.0197022905587,12.0790529832832,11.8416502123853,11.8416502123853,652898.866402391,0.0,1.0
1994-09-06,51.88,52.0,50.0,51.0,206200,12.316455754181,12.3449440866888,11.8701385448931,12.1075413157909,868566.104852731,0.0,1.0
1994-09-07,51.13,52.63,51.13,52.13,242900,12.1384036760076,12.4945078323544,12.1384036760076,12.3758064469055,1023155.70741381,0.0,1.0
1994-09-08,50.88,51.75,50.63,51.13,149200,12.0790529832832,12.2855933939643,12.0197022905587,12.1384036760076,628467.812046687,0.0,1.0
1994-09-09,51.63,51.75,51.13,51.25,109300,12.2571050614566,12.2855933939643,12.1384036760076,12.1668920085154,460399.007082459,0.0,1.0
1994-09-12,51.88,51.88,51.38,51.75,45900,12.316455754181,12.316455754181,12.1977543687321,12.2855933939643,193342.309470128,0.0,1.0
1994-09-13,50.88,51.38,50.5,51.38,98600,12.0790529832832,12.1977543687321,11.988839930342,12.1977543687321,415327.924046939,0.0,1.0
1994-09-14,49.88,50.75,49.63,50.75,95400,11.8416502123853,12.0481906230665,11.7822995196609,12.0481906230665,401848.721643795,0.0,1.0
1994-09-15,49.88,49.88,49.0,49.5,91300,11.8416502123853,11.8416502123853,11.6327357739952,11.7514371594441,384578.493564764,0.0,1.0
1994-09-16,50.38,50.75,50.38,50.38,129400,11.9603515978342,12.0481906230665,11.9603515978342,11.9603515978342,545065.247177224,0.0,1.0
1994-09-19,51.5,51.63,50.13,50.38,153900,12.2262427012399,12.2571050614566,11.9010009051098,11.9603515978342,648265.390576306,0.0,1.0
1994-09-20,52.25,52.75,52.13,52.75,218200,12.4042947794132,12.5229961648622,12.3758064469055,12.5229961648622,919113.11386453,0.0,1.0
1994-09-21,51.63,52.75,51.5,52.75,144100,12.2571050614566,12.5229961648622,12.2262427012399,12.5229961648622,606985.333216673,0.0,1.0
1994-09-22,52.38,52.38,51.25,51.25,128600,12.43515713963,12.43515713963,12.1668920085154,12.1668920085154,541695.446576434,0.0,1.0
1994-09-23,52.88,52.88,51.88,52.38,157800,12.5538585250789,12.5538585250789,12.316455754181,12.43515713963,664693.168505143,0.0,1.0
1994-09-26,52.0,52.75,51.88,52.63,114300,12.3449440866888,12.5229961648622,12.316455754181,12.4945078323544,481460.260837375,0.0,1.0
1994-09-27,53.75,53.75,52.13,52.38,209600,12.76039893576,12.76039893576,12.3758064469055,12.43515713963,882887.757406074,0.0,1.0
1994-09-28,52.13,53.5,52.0,53.5,104200,12.3758064469055,12.7010482430356,12.3449440866888,12.7010482430356,438916.528252446,0.0,1.0
1994-09-29,52.5,52.63,52.25,52.38,82800,12.4636454721377,12.4945078323544,12.4042947794132,12.43515713963,348774.362181406,0.0,1.0
1994-09-30,52.75,52.75,52.25,52.38,59700,12.5229961648622,12.5229961648622,12.4042947794132,12.43515713963,251471.369833695,0.0,1.0
1994-10-03,52.25,52.75,52.13,52.13,94500,12.4042947794132,12.5229961648622,12.3758064469055,12.3758064469055,398057.695967911,0.0,1.0
1994-10-04,51.25,51.88,51.25,51.75,105100,12.1668920085154,12.316455754181,12.1668920085154,12.2855933939643,442707.55392833,0.0,1.0
1994-10-05,51.25,52.0,51.13,51.63,60800,12.1668920085154,12.3449440866888,12.1384036760076,12.2571050614566,256104.845659776,0.0,1.0
1994-10-06,51.63,52.0,51.25,51.25,103500,12.2571050614566,12.3449440866888,12.1668920085154,12.1668920085154,435967.952726757,0.0,1.0
1994-10-07,51.25,51.88,51.13,51.5,65700,12.1668920085154,12.316455754181,12.1384036760076,12.2262427012399,276744.874339594,0.0,1.0
1994-10-10,51.63,51.63,51.25,51.5,65600,12.2571050614566,12.2571050614566,12.1668920085154,12.2262427012399,276323.649264495,0.0,1.0
1994-10-11,51.0,51.0,50.5,51.0,133500,12.1075413157909,12.1075413157909,11.988839930342,12.1075413157909,562335.475256253,0.0,1.0
1994-10-12,51.63,51.63,50.75,50.88,70800,12.2571050614566,12.2571050614566,12.0481906230665,12.0790529832832,298227.353169607,0.0,1.0
1994-10-13,50.63,51.63,50.63,51.63,58600,12.0197022905587,12.2571050614566,12.0197022905587,12.2571050614566,246837.894007614,0.0,1.0
1994-10-14,49.63,49.88,49.38,49.88,97000,11.7822995196609,11.8416502123853,11.7229488269364,11.8416502123853,408588.322845365,0.0,1.0
1994-10-17,50.5,50.5,49.5,49.88,105800,11.988839930342,11.988839930342,11.7514371594441,11.8416502123853,445656.129454018,0.0,1.0
1994-10-18,50.13,50.5,50.0,50.5,62200,11.9010009051098,11.988839930342,11.8701385448931,11.988839930342,262001.996711152,0.0,1.0
1994-10-19,50.0,50.88,49.63,50.38,136100,11.8701385448931,12.0790529832832,11.7822995196609,11.9603515978342,573287.327208807,0.0,1.0
1994-10-20,50.5,50.88,50.25,50.38,140700,11.988839930342,12.0790529832832,11.9294892376175,11.9603515978342,592663.680663331,0.0,1.0
1994-10-21,50.0,50.38,49.88,50.38,65200,11.8701385448931,11.9603515978342,11.8416502123853,11.9603515978342,274638.748964101,0.0,1.0
1994-10-24,49.88,49.88,49.75,49.75,53800,11.8416502123853,11.8416502123853,11.8107878521686,11.8107878521686,226619.090402895,0.0,1.0
1994-10-25,50.0,50.13,49.75,50.0,53600,11.8701385448931,11.9010009051098,11.8107878521686,11.8701385448931,225776.640252697,0.0,1.0
1994-10-26,49.5,50.38,49.5,49.88,65200,11.7514371594441,11.9603515978342,11.7514371594441,11.8416502123853,274638.748964103,0.0,1.0
1994-10-27,48.88,49.88,48.88,49.88,94000,11.6042474414875,11.8416502123853,11.6042474414875,11.8416502123853,395951.570592416,0.0,1.0
1994-10-28,47.75,48.75,47.75,48.63,126600,11.3359823103729,11.5733850812707,11.3359823103729,11.544896748763,533270.945074467,0.0,1.0
1994-10-31,48.0,48.38,47.0,47.38,151700,11.3953330030973,11.4855460560385,11.1579302321995,11.2481432851407,638998.438924148,0.0,1.0
1994-11-01,47.88,48.5,47.75,47.88,69300,11.3668446705896,11.5140343885463,11.3359823103729,11.3668446705896,291908.977043133,0.0,1.0
1994-11-02,48.13,48.13,47.88,47.88,33800,11.4261953633141,11.4261953633141,11.3668446705896,11.3668446705896,142374.07538323,0.0,1.0
1994-11-03,48.0,48.5,48.0,48.0,44500,11.3953330030973,11.5140343885463,11.3953330030973,11.3953330030973,187445.158418751,0.0,1.0
1994-11-04,47.88,48.13,47.88,48.13,24600,11.3668446705896,11.4261953633141,11.3668446705896,11.4261953633141,103621.368474186,0.0,1.0
1994-11-07,47.75,47.88,47.63,47.75,32400,11.3359823103729,11.3668446705896,11.3074939778651,11.3359823103729,136476.924331854,0.0,1.0
1994-11-08,48.0,48.13,47.75,48.0,142300,11.3953330030973,11.4261953633141,11.3359823103729,11.3953330030973,599403.281864906,0.0,1.0
1994-11-09,48.13,48.5,48.0,48.0,63600,11.4261953633141,11.5140343885463,11.3953330030973,11.3953330030973,267899.147762528,0.0,1.0
1994-11-10,48.5,48.63,48.13,48.13,66600,11.5140343885463,11.544896748763,11.4261953633141,11.4261953633141,280535.900015478,0.0,1.0
1994-11-11,48.38,48.63,48.38,48.63,42400,11.4855460560385,11.544896748763,11.4855460560385,11.544896748763,178599.431841687,0.0,1.0
1994-11-14,47.75,48.25,47.38,48.25,61100,11.3359823103729,11.4546836958218,11.2481432851407,11.4546836958218,257368.520885071,0.0,1.0
1994-11-15,47.75,48.25,47.75,48.25,98800,11.3359823103729,11.4546836958218,11.3359823103729,11.4546836958218,416170.374197136,0.0,1.0
1994-11-16,47.38,47.63,47.25,47.5,65000,11.2481432851407,11.3074939778651,11.2172809249239,11.2766316176484,273796.298813905,0.0,1.0
1994-11-17,46.75,47.63,46.75,47.38,37300,11.098579539475,11.3074939778651,11.098579539475,11.2481432851407,157116.953011672,0.0,1.0
1994-11-18,46.75,46.88,46.63,46.88,74700,11.2001879254193,11.2313328330194,11.1714387799423,11.2313328330194,311800.571852393,0.428,1.0
1994-11-21,45.13,46.25,45.13,46.25,128400,10.8120744614796,11.0803998192651,10.8120744614796,11.0803998192651,535946.364469175,0.0,1.0
1994-11-22,44.88,45.38,44.88,45.25,114600,10.7521804084025,10.8719685145567,10.7521804084025,10.8408236069566,478344.652400057,0.0,1.0
1994-11-23,43.5,44.25,43.25,44.0,104400,10.4215652354169,10.6012473946482,10.3616711823398,10.5413533415711,435769.473914187,0.0,1.0
1994-11-25,44.25,44.25,43.5,43.5,39400,10.6012473946482,10.6012473946482,10.4215652354169,10.4215652354169,164457.061994435,0.0,1.0
1994-11-28,44.25,44.63,44.25,44.25,81000,10.6012473946482,10.6922863553254,10.6012473946482,10.6012473946482,338097.005623077,0.0,1.0
1994-11-29,44.25,44.88,44.25,44.25,85500,10.6012473946482,10.7521804084025,10.6012473946482,10.6012473946482,356880.172602137,0.0,1.0
1994-11-30,43.63,44.5,43.63,44.5,44300,10.452710143017,10.6611414477253,10.452710143017,10.6611414477253,184909.843816077,0.0,1.0
1994-12-01,43.13,43.38,42.75,43.0,116600,10.3329220368628,10.3928160899399,10.2418830761856,10.3017771292627,486692.72661297,0.0,1.0
1994-12-02,41.75,42.75,41.63,42.75,118300,10.0023068638771,10.2418830761856,9.97355771840011,10.2418830761856,493788.589693951,0.0,1.0
1994-12-05,41.63,42.0,41.63,41.88,49800,9.97355771840011,10.0622009169542,9.97355771840011,10.0334517714772,207867.047901595,0.0,1.0
1994-12-06,42.38,42.5,41.5,41.75,140300,10.1532398776314,10.1819890231084,9.94241281080002,10.0023068638771,585617.406036022,0.0,1.0
1994-12-07,43.63,43.63,42.88,43.0,147500,10.452710143017,10.452710143017,10.2730279837857,10.3017771292627,615670.473202514,0.0,1.0
1994-12-08,42.88,43.63,42.88,43.5,82000,10.2730279837857,10.452710143017,10.2730279837857,10.4215652354169,342271.042729533,0.0,1.0
1994-12-09,42.88,42.88,42.63,42.75,33200,10.2730279837857,10.2730279837857,10.2131339307085,10.2418830761856,138578.031934396,0.0,1.0
1994-12-12,44.25,44.25,42.88,42.88,113800,10.6012473946482,10.6012473946482,10.2730279837857,10.2730279837857,475005.422714891,0.0,1.0
1994-12-13,44.88,44.88,44.38,44.38,72200,10.7521804084025,10.7521804084025,10.6323923022483,10.6323923022483,301365.479086249,0.0,1.0
1994-12-14,45.63,45.63,45.0,45.0,125000,10.9318625676338,10.9318625676338,10.7809295538795,10.7809295538795,521754.638307219,0.0,1.0
1994-12-15,45.25,45.38,44.88,45.38,62100,10.8408236069566,10.8719685145567,10.7521804084025,10.8719685145567,259207.704311026,0.0,1.0
1994-12-16,44.38,45.25,44.38,45.25,91100,10.6323923022483,10.8408236069566,10.6323923022483,10.8408236069566,380254.7803983,0.0,1.0
1994-12-19,44.13,44.25,44.0,44.0,41600,10.5724982491712,10.6012473946482,10.5413533415711,10.5413533415711,173639.943628642,0.0,1.0
1994-12-20,44.5,44.63,44.25,44.5,50600,10.6611414477253,10.6922863553254,10.6012473946482,10.6611414477253,211206.277586762,0.0,1.0
1994-12-21,44.13,44.38,44.0,44.25,30500,10.5724982491712,10.6323923022483,10.5413533415711,10.6012473946482,127308.131746961,0.0,1.0
1994-12-22,43.25,44.0,43.25,44.0,41100,10.3616711823398,10.5413533415711,10.3616711823398,10.5413533415711,171552.925075412,0.0,1.0
1994-12-23,43.25,43.38,43.13,43.13,31400,10.3616711823398,10.3928160899399,10.3329220368628,10.3329220368628,131064.765142773,0.0,1.0
1994-12-27,43.5,43.63,43.38,43.38,30500,10.4215652354169,10.452710143017,10.3928160899399,10.3928160899399,127308.131746961,0.0,1.0
1994-12-28,45.25,45.25,43.38,43.63,146700,10.8408236069566,10.8408236069566,10.3928160899399,10.452710143017,612331.243517352,0.0,1.0
1994-12-29,45.38,45.5,44.88,44.88,133800,10.8719685145567,10.9007176600338,10.7521804084025,10.7521804084025,558486.164844047,0.0,1.0
1994-12-30,44.88,45.38,44.88,45.25,60800,10.7521804084025,10.8719685145567,10.7521804084025,10.8408236069566,253781.456072631,0.0,1.0
1995-01-03,43.5,44.63,43.5,44.63,50200,10.4215652354169,10.6922863553254,10.4215652354169,10.6922863553254,209536.662744178,0.0,1.0
1995-01-04,42.0,43.38,42.0,43.13,108800,10.0622009169542,10.3928160899399,10.0622009169542,10.3329220368628,454135.237182603,0.0,1.0
1995-01-05,42.63,42.75,42.13,42.25,88500,10.2131339307085,10.2418830761856,10.0933458245543,10.1220949700313,369402.283921511,0.0,1.0
1995-01-06,42.13,42.75,42.13,42.5,79000,10.0933458245543,10.2418830761856,10.0933458245543,10.1819890231084,329748.931410162,0.0,1.0
1995-01-09,43.13,43.13,42.25,42.25,93800,10.3329220368628,10.3329220368628,10.1220949700313,10.1220949700313,391524.680585734,0.0,1.0
1995-01-10,43.75,43.75,43.13,43.38,78700,10.481459288494,10.481459288494,10.3329220368628,10.3928160899399,328496.720278223,0.0,1.0
1995-01-11,45.25,45.38,44.0,44.0,169300,10.8408236069566,10.8719685145567,10.5413533415711,10.5413533415711,706664.482123297,0.0,1.0
1995-01-12,45.38,46.38,45.13,45.75,214800,10.8719685145567,11.1115447268652,10.8120744614796,10.9606117131109,896583.170467125,0.0,1.0
1995-01-13,46.0,46.0,44.88,45.38,128200,11.020505766188,11.020505766188,10.7521804084025,10.8719685145567,535111.55704788,0.0,1.0
1995-01-16,45.25,45.5,45.25,45.5,57200,10.8408236069566,10.9007176600338,10.8408236069566,10.9007176600338,238754.922489383,0.0,1.0
1995-01-17,45.38,46.0,45.38,45.75,45100,10.8719685145567,11.020505766188,10.8719685145567,10.9606117131109,188249.073501245,0.0,1.0
1995-01-18,45.88,46.13,45.5,45.88,73800,10.991756620711,11.0516506737881,10.9007176600338,10.991756620711,308043.93845658,0.0,1.0
1995-01-19,45.5,45.88,45.25,45.63,93500,10.9007176600338,10.991756620711,10.8408236069566,10.9318625676338,390272.469453796,0.0,1.0
1995-01-20,45.38,45.5,45.25,45.38,149500,10.8719685145567,10.9007176600338,10.8408236069566,10.8719685145567,624018.547415434,0.0,1.0
1995-01-23,44.75,45.25,44.75,45.25,70000,10.7210355008024,10.8408236069566,10.7210355008024,10.8408236069566,292182.597452042,0.0,1.0
1995-01-24,44.88,45.0,44.75,44.88,27300,10.7521804084025,10.7809295538795,10.7210355008024,10.7521804084025,113951.213006296,0.0,1.0
1995-01-25,44.38,45.0,44.38,44.88,28900,10.6323923022483,10.7809295538795,10.6323923022483,10.7521804084025,120629.672376629,0.0,1.0
1995-01-26,43.88,44.5,43.63,44.5,42000,10.5126041960941,10.6611414477253,10.452710143017,10.6611414477253,175309.558471225,0.0,1.0
1995-01-27,43.25,43.38,42.75,43.38,101900,10.3616711823398,10.3928160899399,10.2418830761856,10.3928160899399,425334.381148042,0.0,1.0
1995-01-30,43.38,43.38,42.75,43.38,62400,10.3928160899399,10.3928160899399,10.2418830761856,10.3928160899399,260459.915442962,0.0,1.0
1995-01-31,43.13,43.38,42.5,42.75,50900,10.3329220368628,10.3928160899399,10.1819890231084,10.2418830761856,212458.488718698,0.0,1.0
1995-02-01,43.5,43.75,43.25,43.38,93700,10.4215652354169,10.481459288494,10.3616711823398,10.3928160899399,391107.276875089,0.0,1.0
1995-02-02,44.38,44.38,43.38,43.38,70400,10.6323923022483,10.6323923022483,10.3928160899399,10.3928160899399,293852.212294625,0.0,1.0
1995-02-03,44.0,44.75,44.0,44.25,90900,10.5413533415711,10.7210355008024,10.5413533415711,10.6012473946482,379419.972977008,0.0,1.0
1995-02-06,43.88,44.25,43.5,43.75,86500,10.5126041960941,10.6012473946482,10.4215652354169,10.481459288494,361054.209708594,0.0,1.0
1995-02-07,43.63,43.88,43.63,43.75,32700,10.452710143017,10.5126041960941,10.452710143017,10.481459288494,136491.013381168,0.0,1.0
1995-02-08,44.25,44.25,43.63,43.75,74600,10.6012473946482,10.6012473946482,10.452710143017,10.481459288494,311383.168141747,0.0,1.0
1995-02-09,44.5,44.75,44.25,44.5,71300,10.6611414477253,10.7210355008024,10.6012473946482,10.6611414477253,297608.845690437,0.0,1.0
1995-02-10,44.75,45.0,44.5,44.5,86100,10.7210355008024,10.7809295538795,10.6611414477253,10.6611414477253,359384.594866012,0.0,1.0
1995-02-13,44.25,44.38,43.88,44.38,62600,10.6012473946482,10.6323923022483,10.5126041960941,10.6323923022483,261294.722864254,0.0,1.0
1995-02-14,44.13,44.25,44.13,44.25,25000,10.5724982491712,10.6012473946482,10.5724982491712,10.6012473946482,104350.927661443,0.0,1.0
1995-02-15,44.38,44.38,44.13,44.25,21600,10.6323923022483,10.6323923022483,10.5724982491712,10.6012473946482,90159.2014994871,0.0,1.0
1995-02-16,43.63,44.75,43.13,44.25,128300,10.452710143017,10.7210355008024,10.3329220368628,10.6012473946482,535528.960758526,0.0,1.0
1995-02-17,44.63,44.75,43.75,44.13,123600,10.6922863553254,10.7210355008024,10.481459288494,10.5724982491712,515910.986358177,0.0,1.0
1995-02-21,44.63,44.75,44.5,44.63,61300,10.6922863553254,10.7210355008024,10.6611414477253,10.6922863553254,255868.474625859,0.0,1.0
1995-02-22,45.25,45.38,44.5,44.75,147700,10.8408236069566,10.8719685145567,10.6611414477253,10.7210355008024,616505.28062381,0.0,1.0
1995-02-23,44.88,45.0,44.63,45.0,40400,10.7521804084025,10.7809295538795,10.6922863553254,10.7809295538795,168631.099100893,0.0,1.0
1995-02-24,44.5,44.63,43.88,44.63,94600,10.6611414477253,10.6922863553254,10.5126041960941,10.6922863553254,394863.910270902,0.0,1.0
1995-02-27,43.63,44.25,43.63,44.25,93000,10.452710143017,10.6012473946482,10.452710143017,10.6012473946482,388185.450900568,0.0,1.0
1995-02-28,43.25,43.75,43.0,43.75,144700,10.3616711823398,10.481459288494,10.3017771292627,10.481459288494,603983.169304433,0.0,1.0
1995-03-01,42.75,43.25,42.38,43.25,112000,10.2418830761856,10.3616711823398,10.1532398776314,10.3616711823398,467492.155923264,0.0,1.0
1995-03-02,42.63,43.38,42.13,42.88,198300,10.2131339307085,10.3928160899399,10.0933458245543,10.2730279837857,827711.558210572,0.0,1.0
1995-03-03,42.63,43.0,42.5,42.88,80300,10.2131339307085,10.3017771292627,10.1819890231084,10.2730279837857,335175.179648558,0.0,1.0
1995-03-06,44.0,44.0,43.0,43.0,144100,10.5413533415711,10.5413533415711,10.3017771292627,10.3017771292627,601478.74704056,0.0,1.0
1995-03-07,47.88,47.88,44.63,44.75,616500,11.4709090453278,11.4709090453278,10.6922863553254,10.7210355008024,2573293.8761312,0.0,1.0
1995-03-08,45.5,47.13,45.5,47.0,320700,10.9007176600338,11.2912268860965,10.9007176600338,11.2600819784964,1338613.70004099,0.0,1.0
1995-03-09,46.38,46.88,46.0,46.25,193600,11.1115447268652,11.2313328330194,11.020505766188,11.0803998192651,808093.583810215,0.0,1.0
1995-03-10,46.0,46.5,45.88,46.13,82800,11.020505766188,11.1402938723422,10.991756620711,11.0516506737881,345610.272414699,0.0,1.0
1995-03-13,46.38,47.25,46.38,47.0,166000,11.1115447268652,11.3199760315735,11.1115447268652,11.2600819784964,692890.159671982,0.0,1.0
1995-03-14,46.0,46.25,45.75,46.25,119600,11.020505766188,11.0803998192651,10.9606117131109,11.0803998192651,499214.837932344,0.0,1.0
1995-03-15,45.75,46.75,45.63,46.25,165400,10.9606117131109,11.2001879254193,10.9318625676338,11.0803998192651,690385.737408107,0.0,1.0
1995-03-16,45.63,45.75,45.38,45.75,198600,10.9318625676338,10.9606117131109,10.8719685145567,10.9606117131109,828963.76934251,0.0,1.0
1995-03-17,45.13,45.5,45.0,45.38,267500,10.8120744614796,10.9007176600338,10.7809295538795,10.8719685145567,1116554.92597745,0.0,1.0
1995-03-20,45.75,45.88,44.5,44.63,144100,10.9606117131109,10.991756620711,10.6611414477253,10.6922863553254,601478.747040557,0.0,1.0
1995-03-21,45.5,46.25,45.5,45.63,206800,10.9007176600338,11.0803998192651,10.9007176600338,10.9318625676338,863190.873615455,0.0,1.0
1995-03-22,45.5,45.88,45.25,45.5,125100,10.9007176600338,10.991756620711,10.8408236069566,10.9007176600338,522172.04201786,0.0,1.0
1995-03-23,46.13,46.13,45.5,45.5,129100,11.0516506737881,11.0516506737881,10.9007176600338,10.9007176600338,538868.190443692,0.0,1.0
1995-03-24,45.5,45.88,45.5,45.88,71700,10.9007176600338,10.991756620711,10.9007176600338,10.991756620711,299278.460533018,0.0,1.0
1995-03-27,45.13,45.63,45.13,45.5,50400,10.8120744614796,10.9318625676338,10.8120744614796,10.9007176600338,210371.47016547,0.0,1.0
1995-03-28,46.13,46.13,45.13,45.25,151700,11.0516506737881,11.0516506737881,10.8120744614796,10.8408236069566,633201.429049636,0.0,1.0
1995-03-29,46.13,46.63,45.88,46.25,124600,11.0516506737881,11.1714387799423,10.991756620711,11.0803998192651,520085.023464632,0.0,1.0
1995-03-30,46.75,47.63,46.25,46.38,316500,11.2001879254193,11.4110149922507,11.0803998192651,11.1115447268652,1321082.74419387,0.0,1.0
1995-03-31,46.75,47.75,46.5,47.75,245300,11.2001879254193,11.4397641377277,11.1402938723422,11.4397641377277,1023891.30221408,0.0,1.0
1995-04-03,46.75,47.0,46.25,46.5,127300,11.2001879254193,11.2600819784964,11.0803998192651,11.1402938723422,531354.923652069,0.0,1.0
1995-04-04,46.25,46.75,46.25,46.63,52900,11.0803998192651,11.2001879254193,11.0803998192651,11.1714387799423,220806.562931614,0.0,1.0
1995-04-05,47.5,47.63,46.25,46.25,159700,11.3798700846506,11.4110149922507,11.0803998192651,11.0803998192651,666593.725901301,0.0,1.0
1995-04-06,46.88,47.63,46.75,47.25,123500,11.2313328330194,11.4110149922507,11.2001879254193,11.3199760315735,515493.58264753,0.0,1.0
1995-04-07,46.5,46.88,46.25,46.88,66100,11.1402938723422,11.2313328330194,11.0803998192651,11.2313328330194,275903.852736856,0.0,1.0
1995-04-10,45.5,46.13,45.38,46.13,99500,10.9007176600338,11.0516506737881,10.8719685145567,11.0516506737881,415316.692092543,0.0,1.0
1995-04-11,45.63,46.0,45.38,45.63,62800,10.9318625676338,11.020505766188,10.8719685145567,10.9318625676338,262129.530285547,0.0,1.0
1995-04-12,45.63,45.88,45.38,45.38,42500,10.9318625676338,10.991756620711,10.8719685145567,10.8719685145567,177396.577024454,0.0,1.0
1995-04-13,45.0,45.5,44.75,45.5,119900,10.7809295538795,10.9007176600338,10.7210355008024,10.9007176600338,500467.049064284,0.0,1.0
1995-04-17,46.75,46.75,45.13,45.13,201500,11.2001879254193,11.2001879254193,10.8120744614796,10.8120744614796,841068.476951233,0.0,1.0
1995-04-18,47.38,47.38,46.13,46.38,245800,11.3511209391736,11.3511209391736,11.0516506737881,11.1115447268652,1025978.32076731,0.0,1.0
1995-04-19,46.38,47.63,46.38,47.38,232100,11.1115447268652,11.4110149922507,11.1115447268652,11.3511209391736,968794.012408838,0.0,1.0
1995-04-20,45.25,46.5,45.25,46.13,98500,10.8408236069566,11.1402938723422,10.8408236069566,11.0516506737881,411142.654986088,0.0,1.0
1995-04-21,45.63,45.63,45.0,45.0,142400,10.9318625676338,10.9318625676338,10.7809295538795,10.7809295538795,594382.883959584,0.0,1.0
1995-04-24,45.88,46.13,45.63,45.63,104400,10.991756620711,11.0516506737881,10.9318625676338,10.9318625676338,435769.473914186,0.0,1.0
1995-04-25,46.38,46.38,45.63,45.75,71300,11.1115447268652,11.1115447268652,10.9318625676338,10.9606117131109,297608.845690436,0.0,1.0
1995-04-26,44.38,46.25,44.38,46.13,250600,10.6323923022483,11.0803998192651,10.6323923022483,11.0516506737881,1046013.69887831,0.0,1.0
1995-04-27,44.88,44.88,44.5,44.5,103000,10.7521804084025,10.7521804084025,10.6611414477253,10.6611414477253,429925.821965147,0.0,1.0
1995-04-28,43.88,45.13,43.75,45.0,180500,10.5126041960941,10.8120744614796,10.481459288494,10.7809295538795,753413.69771562,0.0,1.0
1995-05-01,44.5,44.75,44.0,44.0,62900,10.6611414477253,10.7210355008024,10.5413533415711,10.5413533415711,262546.933996192,0.0,1.0
1995-05-02,44.75,44.88,44.38,44.38,114000,10.7210355008024,10.7521804084025,10.6323923022483,10.6323923022483,475840.230136183,0.0,1.0
1995-05-03,44.63,45.0,44.63,44.75,53400,10.6922863553254,10.7809295538795,10.6922863553254,10.7210355008024,222893.581484843,0.0,1.0
1995-05-04,45.0,45.13,44.5,44.5,103800,10.7809295538795,10.8120744614796,10.6611414477253,10.6611414477253,433265.051650314,0.0,1.0
1995-05-05,44.63,44.88,44.38,44.75,84900,10.6922863553254,10.7521804084025,10.6323923022483,10.7210355008024,354375.750338262,0.0,1.0
1995-05-08,44.25,44.63,44.25,44.5,51300,10.6012473946482,10.6922863553254,10.6012473946482,10.6611414477253,214128.103561282,0.0,1.0
1995-05-09,43.25,44.13,43.13,44.13,210200,10.3616711823398,10.5724982491712,10.3329220368628,10.5724982491712,877382.599777414,0.0,1.0
1995-05-10,43.25,43.38,42.75,43.13,162600,10.3616711823398,10.3928160899399,10.2418830761856,10.3329220368628,678698.433510026,0.0,1.0
1995-05-11,42.88,43.38,42.88,43.13,100400,10.2730279837857,10.3928160899399,10.2730279837857,10.3329220368628,419073.325488355,0.0,1.0
1995-05-12,43.13,43.38,42.88,43.13,121300,10.3329220368628,10.3928160899399,10.2730279837857,10.3329220368628,506310.701013321,0.0,1.0
1995-05-15,43.25,43.5,42.88,42.88,66100,10.3616711823398,10.4215652354169,10.2730279837857,10.2730279837857,275903.852736856,0.0,1.0
1995-05-16,43.63,43.63,43.13,43.13,68400,10.452710143017,10.452710143017,10.3329220368628,10.3329220368628,285504.138081708,0.0,1.0
1995-05-17,43.5,44.13,43.25,43.25,155000,10.4215652354169,10.5724982491712,10.3616711823398,10.3616711823398,646975.751500948,0.0,1.0
1995-05-18,44.25,44.25,43.5,43.5,219100,10.6012473946482,10.6012473946482,10.4215652354169,10.4215652354169,914531.53002489,0.0,1.0
1995-05-19,42.88,44.0,42.75,44.0,184300,10.2730279837857,10.5413533415711,10.2418830761856,10.5413533415711,769275.038720157,0.0,1.0
1995-05-22,42.5,43.25,42.38,42.63,156800,10.1819890231084,10.3616711823398,10.1532398776314,10.2131339307085,654489.018292576,0.0,1.0
1995-05-23,43.13,43.13,42.63,42.63,137800,10.3329220368628,10.3329220368628,10.2131339307085,10.2131339307085,575182.313269874,0.0,1.0
1995-05-24,44.13,44.13,43.0,43.0,179300,10.5724982491712,10.5724982491712,10.3017771292627,10.3017771292627,748404.853187872,0.0,1.0
1995-05-25,43.63,44.63,43.63,44.38,111700,10.452710143017,10.6922863553254,10.452710143017,10.6323923022483,466239.944791328,0.0,1.0
1995-05-26,44.0,44.38,43.88,43.88,110300,10.5413533415711,10.6323923022483,10.5126041960941,10.5126041960941,460396.292842288,0.0,1.0
1995-05-30,43.5,43.88,43.5,43.88,40100,10.4215652354169,10.5126041960941,10.4215652354169,10.5126041960941,167378.887968955,0.0,1.0
1995-05-31,43.88,43.88,43.5,43.63,28900,10.5126041960941,10.5126041960941,10.4215652354169,10.452710143017,120629.672376628,0.0,1.0
1995-06-01,44.38,44.38,43.5,43.75,97500,10.6323923022483,10.6323923022483,10.4215652354169,10.481459288494,406968.617879629,0.0,1.0
1995-06-02,43.63,44.5,43.63,44.25,57000,10.452710143017,10.6611414477253,10.452710143017,10.6012473946482,237920.11506809,0.0,1.0
1995-06-05,44.0,44.13,43.5,43.5,71100,10.5413533415711,10.5724982491712,10.4215652354169,10.4215652354169,296774.038269145,0.0,1.0
1995-06-06,43.38,44.0,43.38,44.0,79800,10.3928160899399,10.5413533415711,10.3928160899399,10.5413533415711,333088.161095326,0.0,1.0
1995-06-07,43.88,44.0,43.5,43.5,134200,10.5126041960941,10.5413533415711,10.4215652354169,10.4215652354169,560155.779686627,0.0,1.0
1995-06-08,44.25,44.25,43.5,43.63,88900,10.6012473946482,10.6012473946482,10.4215652354169,10.452710143017,371071.898764093,0.0,1.0
1995-06-09,43.75,44.88,43.75,43.88,174300,10.481459288494,10.7521804084025,10.481459288494,10.5126041960941,727534.667655583,0.0,1.0
1995-06-12,43.0,44.25,43.0,43.5,109800,10.3017771292627,10.6012473946482,10.3017771292627,10.4215652354169,458309.274289058,0.0,1.0
1995-06-13,43.63,44.0,43.5,43.88,72800,10.452710143017,10.5413533415711,10.4215652354169,10.5126041960941,303869.901350122,0.0,1.0
1995-06-14,44.38,44.38,43.88,43.88,91000,10.6323923022483,10.6323923022483,10.5126041960941,10.5126041960941,379837.376687654,0.0,1.0
1995-06-15,44.75,45.38,44.38,44.38,299100,10.7210355008024,10.8719685145567,10.6323923022483,10.6323923022483,1248454.49854151,0.0,1.0
1995-06-16,44.75,45.13,44.63,44.88,153000,10.7210355008024,10.8120744614796,10.6922863553254,10.7521804084025,638627.677288035,0.0,1.0
1995-06-19,45.13,45.25,44.5,44.5,127200,10.8120744614796,10.8408236069566,10.6611414477253,10.6611414477253,530937.519941425,0.0,1.0
1995-06-20,44.25,45.0,44.13,44.88,114600,10.6012473946482,10.7809295538795,10.5724982491712,10.7521804084025,478344.652400057,0.0,1.0
1995-06-21,43.75,44.25,43.63,44.25,100600,10.481459288494,10.6012473946482,10.452710143017,10.6012473946482,419908.132909648,0.0,1.0
1995-06-22,44.38,44.38,43.63,43.75,87900,10.6323923022483,10.6323923022483,10.452710143017,10.481459288494,366897.861657635,0.0,1.0
1995-06-23,44.0,44.38,43.88,44.0,54500,10.5413533415711,10.6323923022483,10.5126041960941,10.5413533415711,227485.022301947,0.0,1.0
1995-06-26,43.5,43.75,43.5,43.5,82600,10.4215652354169,10.481459288494,10.4215652354169,10.4215652354169,344775.464993408,0.0,1.0
1995-06-27,43.63,43.63,43.5,43.5,28600,10.452710143017,10.452710143017,10.4215652354169,10.4215652354169,119377.461244691,0.0,1.0
1995-06-28,43.25,43.63,43.25,43.63,77000,10.3616711823398,10.452710143017,10.3616711823398,10.452710143017,321400.857197245,0.0,1.0
1995-06-29,43.38,43.75,43.25,43.25,49000,10.3928160899399,10.481459288494,10.3616711823398,10.3616711823398,204527.818216428,0.0,1.0
1995-06-30,43.0,43.25,42.63,43.25,129400,10.3017771292627,10.3616711823398,10.2131339307085,10.3616711823398,540120.401575629,0.0,1.0
1995-07-03,42.63,42.75,42.38,42.75,51800,10.2131339307085,10.2418830761856,10.1532398776314,10.2418830761856,216215.122114512,0.0,1.0
1995-07-05,42.13,42.5,41.88,42.5,238500,10.0933458245543,10.1819890231084,10.0334517714772,10.1819890231084,995507.849890172,0.0,1.0
1995-07-06,43.0,43.0,41.88,42.25,143600,10.3017771292627,10.3017771292627,10.0334517714772,10.1220949700313,599391.728487329,0.0,1.0
1995-07-07,43.13,43.5,42.88,43.38,106000,10.3329220368628,10.4215652354169,10.2730279837857,10.3928160899399,442447.933284518,0.0,1.0
1995-07-10,42.88,43.13,42.75,43.0,46600,10.2730279837857,10.3329220368628,10.2418830761856,10.3017771292627,194510.12916093,0.0,1.0
1995-07-11,44.13,44.13,42.63,42.63,114400,10.5724982491712,10.5724982491712,10.2131339307085,10.2131339307085,477509.844978765,0.0,1.0
1995-07-12,43.88,44.75,43.63,44.38,410700,10.5126041960941,10.7210355008024,10.452710143017,10.6323923022483,1714277.03962219,0.0,1.0
1995-07-13,43.0,43.63,42.75,43.63,118700,10.3017771292627,10.452710143017,10.2418830761856,10.452710143017,495458.204536531,0.0,1.0
1995-07-14,42.75,43.5,42.75,43.13,164700,10.2418830761856,10.4215652354169,10.2418830761856,10.3329220368628,687463.911433586,0.0,1.0
1995-07-17,43.13,43.38,42.88,42.88,127200,10.3329220368628,10.3928160899399,10.2730279837857,10.2730279837857,530937.519941422,0.0,1.0
1995-07-18,43.0,43.25,42.88,43.25,63200,10.3017771292627,10.3616711823398,10.2730279837857,10.3616711823398,263799.145128128,0.0,1.0
1995-07-19,42.63,43.5,42.5,43.0,203900,10.2131339307085,10.4215652354169,10.1819890231084,10.3017771292627,851086.166006736,0.0,1.0
1995-07-20,41.88,42.5,41.88,42.5,79900,10.0334517714772,10.1819890231084,10.0334517714772,10.1819890231084,333505.564805974,0.0,1.0
1995-07-21,42.0,42.25,41.0,41.88,101800,10.0622009169542,10.1220949700313,9.8226247046458,10.0334517714772,424916.977437399,0.0,1.0
1995-07-24,42.63,42.63,42.0,42.0,78800,10.2131339307085,10.2131339307085,10.0622009169542,10.0622009169542,328914.123988871,0.0,1.0
1995-07-25,41.88,42.63,41.88,42.5,128200,10.0334517714772,10.2131339307085,10.0334517714772,10.1819890231084,535111.557047883,0.0,1.0
1995-07-26,42.5,42.63,41.75,41.88,93500,10.1819890231084,10.2131339307085,10.0023068638771,10.0334517714772,390272.4694538,0.0,1.0
1995-07-27,42.0,42.5,41.88,42.13,112100,10.0622009169542,10.1819890231084,10.0334517714772,10.0933458245543,467909.559633913,0.0,1.0
1995-07-28,42.0,42.38,41.88,42.0,55500,10.0622009169542,10.1532398776314,10.0334517714772,10.0622009169542,231659.059408405,0.0,1.0
1995-07-31,41.88,42.25,41.88,42.0,48200,10.0334517714772,10.1220949700313,10.0334517714772,10.0622009169542,201188.588531263,0.0,1.0
1995-08-01,42.88,43.0,41.88,41.88,110200,10.2730279837857,10.3017771292627,10.0334517714772,10.0334517714772,459978.88913164,0.0,1.0
1995-08-02,42.25,42.5,42.13,42.38,70300,10.1220949700313,10.1819890231084,10.0933458245543,10.1532398776314,293434.80858398,0.0,1.0
1995-08-03,42.75,42.75,42.5,42.5,57700,10.2418830761856,10.2418830761856,10.1819890231084,10.1819890231084,240841.94104261,0.0,1.0
1995-08-04,42.63,43.0,42.63,42.88,71700,10.2131339307085,10.3017771292627,10.2131339307085,10.2730279837857,299278.460533021,0.0,1.0
1995-08-07,42.75,43.38,42.75,42.88,106800,10.2418830761856,10.3928160899399,10.2418830761856,10.2730279837857,445787.162969684,0.0,1.0
1995-08-08,43.25,43.38,43.0,43.0,87900,10.3616711823398,10.3928160899399,10.3017771292627,10.3017771292627,366897.861657634,0.0,1.0
1995-08-09,43.75,43.75,43.13,43.13,141400,10.481459288494,10.481459288494,10.3329220368628,10.3329220368628,590208.846853123,0.0,1.0
1995-08-10,43.5,43.63,43.5,43.5,49900,10.4215652354169,10.452710143017,10.4215652354169,10.4215652354169,208284.451612241,0.0,1.0
1995-08-11,43.13,43.5,43.13,43.25,70900,10.3329220368628,10.4215652354169,10.3329220368628,10.3616711823398,295939.230847852,0.0,1.0
1995-08-14,43.88,43.88,43.0,43.0,139100,10.5126041960941,10.5126041960941,10.3017771292627,10.3017771292627,580608.56150827,0.0,1.0
1995-08-15,44.0,44.0,43.63,43.75,166800,10.5413533415711,10.5413533415711,10.452710143017,10.481459288494,696229.38935715,0.0,1.0
1995-08-16,43.5,43.5,43.25,43.38,55600,10.4215652354169,10.4215652354169,10.3616711823398,10.3928160899399,232076.46311905,0.0,1.0
1995-08-17,43.38,43.75,43.38,43.75,60600,10.3928160899399,10.481459288494,10.3928160899399,10.481459288494,252946.648651338,0.0,1.0
1995-08-18,43.13,43.63,43.13,43.5,48500,10.3329220368628,10.452710143017,10.3329220368628,10.4215652354169,202440.799663199,0.0,1.0
1995-08-21,43.13,43.38,43.13,43.38,42800,10.3329220368628,10.3928160899399,10.3329220368628,10.3928160899399,178648.78815639,0.0,1.0
1995-08-22,42.63,43.13,42.5,43.13,69900,10.2131339307085,10.3329220368628,10.1819890231084,10.3329220368628,291765.193741397,0.0,1.0
1995-08-23,43.13,43.13,42.63,42.63,57700,10.3329220368628,10.3329220368628,10.2131339307085,10.2131339307085,240841.94104261,0.0,1.0
1995-08-24,42.88,43.25,42.75,43.0,38200,10.2730279837857,10.3616711823398,10.2418830761856,10.3017771292627,159448.217466685,0.0,1.0
1995-08-25,43.0,43.0,42.75,42.75,25200,10.3017771292627,10.3017771292627,10.2418830761856,10.2418830761856,105185.735082735,0.0,1.0
1995-08-28,43.0,43.13,42.75,42.88,27900,10.3017771292627,10.3329220368628,10.2418830761856,10.2730279837857,116455.63527017,0.0,1.0
1995-08-29,42.88,43.0,42.75,43.0,51500,10.2730279837857,10.3017771292627,10.2418830761856,10.3017771292627,214962.910982572,0.0,1.0
1995-08-30,42.5,42.75,42.5,42.75,28600,10.1819890231084,10.2418830761856,10.1819890231084,10.2418830761856,119377.461244692,0.0,1.0
1995-08-31,42.88,43.13,42.5,42.63,36300,10.2730279837857,10.3329220368628,10.1819890231084,10.2131339307085,151517.546964415,0.0,1.0
1995-09-01,42.63,42.75,42.25,42.75,44500,10.2131339307085,10.2418830761856,10.1220949700313,10.2418830761856,185744.65123737,0.0,1.0
1995-09-05,42.25,42.5,42.13,42.13,74900,10.1220949700313,10.1819890231084,10.0933458245543,10.0933458245543,312635.379273686,0.0,1.0
1995-09-06,42.5,42.75,42.38,42.38,61100,10.1819890231084,10.2418830761856,10.1532398776314,10.1532398776314,255033.667204569,0.0,1.0
1995-09-07,42.75,43.13,42.63,42.63,141400,10.2418830761856,10.3329220368628,10.2131339307085,10.2131339307085,590208.846853121,0.0,1.0
1995-09-08,42.75,42.75,42.5,42.63,37400,10.2418830761856,10.2418830761856,10.1819890231084,10.2131339307085,156108.987781519,0.0,1.0
1995-09-11,43.25,43.38,42.75,42.75,87000,10.3616711823398,10.3928160899399,10.2418830761856,10.2418830761856,363141.228261822,0.0,1.0
1995-09-12,43.38,43.88,42.88,43.0,173600,10.3928160899399,10.5126041960941,10.2730279837857,10.3017771292627,724612.84168106,0.0,1.0
1995-09-13,42.88,43.38,42.88,43.38,49700,10.2730279837857,10.3928160899399,10.2730279837857,10.3928160899399,207449.644190948,0.0,1.0
1995-09-14,43.0,43.5,42.75,42.75,105300,10.3017771292627,10.4215652354169,10.2418830761856,10.2418830761856,439526.107309998,0.0,1.0
1995-09-15,43.13,43.25,42.88,43.0,51600,10.3329220368628,10.3616711823398,10.2730279837857,10.3017771292627,215380.314693218,0.0,1.0
1995-09-18,43.25,43.75,43.13,43.13,111100,10.3616711823398,10.481459288494,10.3329220368628,10.3329220368628,463735.522527453,0.0,1.0
1995-09-19,42.75,43.25,42.75,43.25,71200,10.2418830761856,10.3616711823398,10.2418830761856,10.3616711823398,297191.441979789,0.0,1.0
1995-09-20,42.63,42.88,42.63,42.88,53200,10.2131339307085,10.2730279837857,10.2131339307085,10.2730279837857,222058.774063552,0.0,1.0
1995-09-21,43.0,43.25,42.63,42.63,109500,10.3017771292627,10.3616711823398,10.2131339307085,10.2131339307085,457057.06315712,0.0,1.0
1995-09-22,42.63,43.0,42.5,43.0,61000,10.2131339307085,10.3017771292627,10.1819890231084,10.3017771292627,254616.263493923,0.0,1.0
1995-09-25,42.38,42.75,42.13,42.75,61300,10.1532398776314,10.2418830761856,10.0933458245543,10.2418830761856,255868.47462586,0.0,1.0
1995-09-26,42.38,42.63,42.25,42.5,58800,10.1532398776314,10.2131339307085,10.1220949700313,10.1819890231084,245433.381859716,0.0,1.0
1995-09-27,42.25,42.38,42.13,42.13,41300,10.1220949700313,10.1532398776314,10.0933458245543,10.0933458245543,172387.732496705,0.0,1.0
1995-09-28,42.25,42.38,42.13,42.38,34500,10.1220949700313,10.1532398776314,10.0933458245543,10.1532398776314,144004.280172792,0.0,1.0
1995-09-29,42.25,42.5,42.25,42.25,32200,10.1220949700313,10.1819890231084,10.1220949700313,10.1220949700313,134403.99482794,0.0,1.0
1995-10-02,41.5,42.38,41.5,42.38,106200,9.94241281080002,10.1532398776314,9.94241281080002,10.1532398776314,443282.740705811,0.0,1.0
1995-10-03,41.75,41.75,41.63,41.63,44400,10.0023068638771,10.0023068638771,9.97355771840011,9.97355771840011,185327.247526724,0.0,1.0
1995-10-04,41.5,41.88,41.5,41.63,57200,9.94241281080002,10.0334517714772,9.94241281080002,9.97355771840011,238754.922489382,0.0,1.0
1995-10-05,41.63,41.75,41.5,41.63,45300,9.97355771840011,10.0023068638771,9.94241281080002,9.97355771840011,189083.880922535,0.0,1.0
1995-10-06,41.88,41.88,41.63,41.75,30600,10.0334517714772,10.0334517714772,9.97355771840011,10.0023068638771,127725.535457607,0.0,1.0
1995-10-09,42.25,42.25,42.0,42.13,97500,10.1220949700313,10.1220949700313,10.0622009169542,10.0933458245543,406968.617879631,0.0,1.0
1995-10-10,42.0,42.25,41.75,42.25,42400,10.0622009169542,10.1220949700313,10.0023068638771,10.1220949700313,176979.173313808,0.0,1.0
1995-10-11,41.75,41.88,41.75,41.88,23700,10.0023068638771,10.0334517714772,10.0023068638771,10.0334517714772,98924.6794230485,0.0,1.0
1995-10-12,41.5,41.88,41.5,41.75,33500,9.94241281080002,10.0334517714772,9.94241281080002,10.0023068638771,139830.243066334,0.0,1.0
1995-10-13,41.75,41.75,41.25,41.25,37700,10.0023068638771,10.0023068638771,9.88251875772291,9.88251875772291,157361.198913457,0.0,1.0
1995-10-16,41.13,41.75,41.13,41.75,39100,9.8537696122459,10.0023068638771,9.8537696122459,10.0023068638771,163204.850862497,0.0,1.0
1995-10-17,40.63,41.25,40.63,41.25,102600,9.73398150609168,9.88251875772291,9.73398150609168,9.88251875772291,428256.207122563,0.0,1.0
1995-10-18,39.75,40.75,39.75,40.63,57200,9.52315443926026,9.76273065156869,9.52315443926026,9.73398150609168,238754.922489382,0.0,1.0
1995-10-19,39.75,40.13,39.13,39.63,102800,9.52315443926026,9.61419339993746,9.37461718762903,9.49440529378325,429091.014543855,0.0,1.0
1995-10-20,39.63,39.88,39.63,39.88,83300,9.49440529378325,9.55429934686035,9.49440529378325,9.55429934686035,347697.290967929,0.0,1.0
1995-10-23,39.38,40.0,39.38,39.75,76800,9.43451124070614,9.58304849233737,9.43451124070614,9.52315443926026,320566.049775954,0.0,1.0
1995-10-24,39.5,39.5,39.38,39.38,68000,9.46326038618315,9.46326038618315,9.43451124070614,9.43451124070614,283834.523239126,0.0,1.0
1995-10-25,39.25,39.5,39.13,39.38,72800,9.40336633310604,9.46326038618315,9.37461718762903,9.43451124070614,303869.901350123,0.0,1.0
1995-10-26,36.88,39.13,36.5,39.13,178700,8.83557070993505,9.37461718762903,8.74453174925785,9.37461718762903,745900.430923997,0.0,1.0
1995-10-27,36.5,37.0,36.5,36.88,123500,8.74453174925785,8.86431985541206,8.74453174925785,8.83557070993505,515493.58264753,0.0,1.0
1995-10-30,37.25,37.38,36.38,36.38,107300,8.92421390848917,8.95535881608927,8.71578260378083,8.71578260378083,447874.181522915,0.0,1.0
1995-10-31,37.25,37.5,37.13,37.25,47700,8.92421390848917,8.98410796156628,8.89546476301216,8.92421390848917,199101.569978034,0.0,1.0
1995-11-01,37.38,37.5,37.25,37.25,32700,8.95535881608927,8.98410796156628,8.92421390848917,8.92421390848917,136491.013381168,0.0,1.0
1995-11-02,38.25,38.25,37.38,37.5,59000,9.16379012079761,9.16379012079761,8.95535881608927,8.98410796156628,246268.189281006,0.0,1.0
1995-11-03,38.0,38.38,38.0,38.25,52200,9.1038960677205,9.1949350283977,9.1038960677205,9.16379012079761,217884.736957094,0.0,1.0
1995-11-06,38.13,38.38,38.13,38.13,65800,9.13504097532059,9.1949350283977,9.13504097532059,9.13504097532059,274651.641604919,0.0,1.0
1995-11-07,39.5,39.75,38.5,38.63,213900,9.46326038618315,9.52315443926026,9.22368417387471,9.25482908147481,892826.537071309,0.0,1.0
1995-11-08,39.25,39.5,39.25,39.5,22400,9.40336633310604,9.46326038618315,9.40336633310604,9.46326038618315,93498.4311846532,0.0,1.0
1995-11-09,39.63,39.75,39.25,39.25,92400,9.49440529378325,9.52315443926026,9.40336633310604,9.40336633310604,385681.028636694,0.0,1.0
1995-11-10,39.88,40.75,39.63,40.13,139100,9.55429934686035,9.76273065156869,9.49440529378325,9.61419339993746,580608.561508271,0.0,1.0
1995-11-13,39.75,39.75,39.5,39.63,58900,9.52315443926026,9.52315443926026,9.46326038618315,9.49440529378325,245850.78557036,0.0,1.0
1995-11-14,39.25,39.63,38.88,39.25,133300,9.40336633310604,9.49440529378325,9.31472313455192,9.40336633310604,556399.146290816,0.0,1.0
1995-11-15,38.5,39.25,38.5,39.0,72600,9.22368417387471,9.40336633310604,9.22368417387471,9.34347228002893,303035.093928832,0.0,1.0
1995-11-16,38.25,38.5,38.0,38.25,55000,9.16379012079761,9.22368417387471,9.1038960677205,9.16379012079761,229572.040855175,0.0,1.0
1995-11-17,38.75,39.0,38.38,38.38,90300,9.28357822695182,9.34347228002893,9.1949350283977,9.1949350283977,376915.550713133,0.0,1.0
1995-11-20,38.75,38.75,38.63,38.75,28600,9.28357822695182,9.28357822695182,9.25482908147481,9.28357822695182,119377.461244691,0.0,1.0
1995-11-21,38.63,38.63,38.5,38.5,42000,9.25482908147481,9.25482908147481,9.22368417387471,9.22368417387471,175309.558471225,0.0,1.0
1995-11-22,37.88,38.63,37.88,38.63,72500,9.07514692224349,9.25482908147481,9.07514692224349,9.25482908147481,302617.690218185,0.0,1.0
1995-11-24,37.88,38.13,37.63,37.75,38600,9.07514692224349,9.13504097532059,9.01525286916638,9.04400201464339,161117.832309268,0.0,1.0
1995-11-27,38.88,39.0,38.0,38.0,125100,9.31472313455192,9.34347228002893,9.1038960677205,9.1038960677205,522172.042017862,0.0,1.0
1995-11-28,39.88,40.13,39.63,39.63,234200,9.55429934686035,9.61419339993746,9.49440529378325,9.49440529378325,977559.490332401,0.0,1.0
1995-11-29,39.5,40.0,39.38,39.75,82800,9.46326038618315,9.58304849233737,9.43451124070614,9.52315443926026,345610.2724147,0.0,1.0
1995-11-30,39.0,39.38,38.88,39.38,61700,9.34347228002893,9.43451124070614,9.31472313455192,9.43451124070614,257538.089468442,0.0,1.0
1995-12-01,38.38,39.0,38.25,39.0,81500,9.1949350283977,9.34347228002893,9.16379012079761,9.34347228002893,340184.024176305,0.0,1.0
1995-12-04,39.0,39.0,38.5,38.63,67600,9.34347228002893,9.34347228002893,9.22368417387471,9.25482908147481,282164.908396543,0.0,1.0
1995-12-05,40.25,40.25,39.25,39.25,141600,9.64294254541447,9.64294254541447,9.40336633310604,9.40336633310604,591043.654274415,0.0,1.0
1995-12-06,39.75,40.5,39.63,40.5,153600,9.52315443926026,9.70283659849158,9.49440529378325,9.70283659849158,641132.099551908,0.0,1.0
1995-12-07,39.5,39.88,39.38,39.5,73800,9.46326038618315,9.55429934686035,9.43451124070614,9.46326038618315,308043.938456581,0.0,1.0
1995-12-08,39.63,39.75,39.38,39.38,57100,9.49440529378325,9.52315443926026,9.43451124070614,9.43451124070614,238337.518778736,0.0,1.0
1995-12-11,39.5,40.25,39.38,39.75,102300,9.46326038618315,9.64294254541447,9.43451124070614,9.52315443926026,427003.995990626,0.0,1.0
1995-12-12,39.25,39.75,39.25,39.75,105900,9.40336633310604,9.52315443926026,9.40336633310604,9.52315443926026,442030.529573874,0.0,1.0
1995-12-13,38.38,39.25,38.38,39.25,81100,9.1949350283977,9.40336633310604,9.1949350283977,9.40336633310604,338514.409333722,0.0,1.0
1995-12-14,37.88,38.38,37.75,38.38,72200,9.07514692224349,9.1949350283977,9.04400201464339,9.1949350283977,301365.479086248,0.0,1.0
1995-12-15,38.38,38.5,37.38,37.88,92200,9.1949350283977,9.22368417387471,8.95535881608927,9.07514692224349,384846.221215403,0.0,1.0
1995-12-18,37.25,38.63,37.25,38.25,90500,8.92421390848917,9.25482908147481,8.92421390848917,9.16379012079761,377750.358134425,0.0,1.0
1995-12-19,38.13,38.13,37.5,37.5,107200,9.13504097532059,9.13504097532059,8.98410796156628,8.98410796156628,447456.777812269,0.0,1.0
1995-12-20,38.63,38.63,38.0,38.0,74800,9.25482908147481,9.25482908147481,9.1038960677205,9.1038960677205,312217.975563038,0.0,1.0
1995-12-21,38.5,38.5,38.25,38.38,73700,9.22368417387471,9.22368417387471,9.16379012079761,9.1949350283977,307626.534745935,0.0,1.0
1995-12-22,38.38,38.63,38.25,38.25,71100,9.1949350283977,9.25482908147481,9.16379012079761,9.16379012079761,296774.038269145,0.0,1.0
1995-12-26,38.13,38.5,38.0,38.38,39900,9.13504097532059,9.22368417387471,9.1038960677205,9.1949350283977,166544.080547664,0.0,1.0
1995-12-27,37.88,38.0,37.38,38.0,55400,9.07514692224349,9.1038960677205,8.95535881608927,9.1038960677205,231241.655697758,0.0,1.0
1995-12-28,37.25,37.88,37.25,37.63,52300,8.92421390848917,9.07514692224349,8.92421390848917,9.01525286916638,218302.140667739,0.0,1.0
1995-12-29,37.13,37.38,36.63,37.25,155900,8.89546476301216,8.95535881608927,8.77567665685794,8.92421390848917,650732.384896761,0.0,1.0
1996-01-02,38.62,38.75,37.37,37.37,95100,9.25243331935173,9.28357822695182,8.95296305396618,8.95296305396618,396950.92882413,0.0,1.0
1996-01-03,39.88,40.0,39.13,39.25,167100,9.55429934686035,9.58304849233737,9.37461718762903,9.40336633310604,697481.600489087,0.0,1.0
1996-01-04,38.625,38.75,37.375,37.375,122800,9.25363120041327,9.28357822695182,8.95416093502772,8.95416093502772,512571.75667301,0.0,1.0
1996-01-05,39.875,40.0,39.125,39.25,242900,9.55310146579881,9.58304849233737,9.37341930656748,9.40336633310604,1013873.61315858,0.0,1.0
1996-01-08,41.75,41.75,41.0,41.12,139900,10.0023068638771,10.0023068638771,9.8226247046458,9.85137385012281,583947.791193438,0.0,1.0
1996-01-09,41.62,41.75,41.0,41.62,180200,9.97116195627703,10.0023068638771,9.8226247046458,9.97116195627703,752161.486583683,0.0,1.0
1996-01-10,41.75,41.75,41.0,41.125,456100,10.0023068638771,10.0023068638771,9.8226247046458,9.85257173118435,1903778.32425538,0.0,1.0
1996-01-11,41.625,41.75,41.0,41.625,134800,9.97235983733857,10.0023068638771,9.8226247046458,9.97235983733857,562660.201950503,0.0,1.0
1996-01-12,42.875,43.125,41.625,41.625,149600,10.2718301027241,10.3317241558012,9.97235983733857,9.97235983733857,624435.951126078,0.0,1.0
1996-01-15,42.75,42.88,41.38,41.75,156600,10.2418830761856,10.2730279837857,9.91366366532301,10.0023068638771,653654.210871278,0.0,1.0
1996-01-16,42.62,43.0,42.38,43.0,87400,10.2107381685855,10.3017771292627,10.1532398776314,10.3017771292627,364810.843104405,0.0,1.0
1996-01-17,42.75,42.875,41.375,41.75,114600,10.2418830761856,10.2718301027241,9.91246578426146,10.0023068638771,478344.652400054,0.0,1.0
1996-01-18,42.625,43.0,42.375,43.0,73000,10.211936049647,10.3017771292627,10.1520419965699,10.3017771292627,304704.708771415,0.0,1.0
1996-01-19,43.25,43.25,42.25,42.5,119600,10.3616711823398,10.3616711823398,10.1220949700313,10.1819890231084,499214.837932344,0.0,1.0
1996-01-22,45.13,45.88,43.75,44.0,363200,10.8120744614796,10.991756620711,10.481459288494,10.5413533415711,1516010.27706545,0.0,1.0
1996-01-23,45.0,45.38,44.62,45.38,162000,10.7809295538795,10.8719685145567,10.6898905932023,10.8719685145567,676194.011246155,0.0,1.0
1996-01-24,45.125,45.875,43.75,44.0,125400,10.8108765804181,10.9905587396494,10.481459288494,10.5413533415711,523424.253149799,0.0,1.0
1996-01-25,45.0,45.375,44.625,45.375,224000,10.7809295538795,10.8707706334952,10.6910884742639,10.8707706334952,934984.311846536,0.0,1.0
1996-01-26,44.875,45.375,44.75,44.75,153200,10.750982527341,10.8707706334952,10.7210355008024,10.7210355008024,639462.484709324,0.0,1.0
1996-01-29,46.0,46.25,45.75,45.88,87400,11.020505766188,11.0803998192651,10.9606117131109,10.991756620711,364810.843104405,0.0,1.0
1996-01-30,45.88,46.63,45.88,46.12,219300,10.991756620711,11.1714387799423,10.991756620711,11.049254911665,915366.337446177,0.0,1.0
1996-01-31,46.0,46.25,45.75,45.875,112700,11.020505766188,11.0803998192651,10.9606117131109,10.9905587396494,470413.981897785,0.0,1.0
1996-02-01,45.875,46.625,45.875,46.125,380500,10.9905587396494,11.1702408988807,10.9905587396494,11.0504527927265,1588221.11900717,0.0,1.0
1996-02-02,46.5,46.5,46.125,46.125,305700,11.1402938723422,11.1402938723422,11.0504527927265,11.0504527927265,1276003.14344413,0.0,1.0
1996-02-05,49.5,50.125,49.125,49.25,262200,11.8590225092675,12.0087576419603,11.7691814296518,11.7991284561904,1094432.52931322,0.0,1.0
1996-02-06,49.375,49.375,48.375,49.125,141200,11.8290754827289,11.8290754827289,11.5894992704205,11.7691814296518,589374.039431834,0.0,1.0
1996-02-07,48.375,50.5,48.125,49.625,354700,11.5894992704205,12.0985987215759,11.5296052173434,11.888969535806,1480530.96166056,0.0,1.0
1996-02-08,48.875,48.875,47.125,48.0,212300,11.7092873765747,11.7092873765747,11.290029005035,11.4996581908048,886148.077700978,0.0,1.0
1996-02-09,48.125,49.0,47.875,48.75,103500,11.5296052173434,11.7392344031133,11.4697111642663,11.6793403500362,432012.840518375,0.0,1.0
1996-02-12,47.5,48.875,47.375,48.0,136100,11.3798700846506,11.7092873765747,11.3499230581121,11.4996581908048,568086.450188899,0.0,1.0
1996-02-13,47.75,48.0,47.125,47.5,114900,11.4397641377277,11.4996581908048,11.290029005035,11.3798700846506,479596.863531995,0.0,1.0
1996-02-14,49.0,49.0,47.125,47.125,136000,11.7392344031133,11.7392344031133,11.290029005035,11.290029005035,567669.04647825,0.0,1.0
1996-02-15,47.25,49.125,46.875,49.0,172200,11.3199760315735,11.7691814296518,11.2301349519578,11.7392344031133,718769.189732022,0.0,1.0
1996-02-16,47.5,48.0,47.25,47.75,132800,11.3798700846506,11.4996581908048,11.3199760315735,11.4397641377277,554312.127737588,0.0,1.0
1996-02-20,44.5,47.0,43.875,47.0,227000,10.6611414477253,11.2600819784964,10.5114063150325,11.2600819784964,947506.423165907,0.0,1.0
1996-02-21,46.25,46.25,43.5,43.625,318300,11.0803998192651,11.0803998192651,10.4215652354169,10.4515122619554,1328596.01098549,0.0,1.0
1996-02-22,45.25,46.375,45.0,45.75,157400,10.8408236069566,11.1103468458036,10.7809295538795,10.9606117131109,656993.44055645,0.0,1.0
1996-02-23,45.625,45.75,45.125,45.25,80400,10.9306646865723,10.9606117131109,10.8108765804181,10.8408236069566,335592.583359202,0.0,1.0
1996-02-26,48.0,48.0,45.875,46.0,190500,11.4996581908048,11.4996581908048,10.9905587396494,11.020505766188,795154.068780201,0.0,1.0
1996-02-27,46.75,47.75,46.625,47.5,121300,11.2001879254193,11.4397641377277,11.1702408988807,11.3798700846506,506310.701013323,0.0,1.0
1996-02-28,47.125,47.375,46.0,46.625,100000,11.290029005035,11.3499230581121,11.020505766188,11.1702408988807,417403.710645772,0.0,1.0
1996-02-29,47.0,47.75,47.0,47.5,138900,11.2600819784964,11.4397641377277,11.2600819784964,11.3798700846506,579773.754086979,0.0,1.0
1996-03-01,46.12,47.0,45.75,47.0,107200,11.049254911665,11.2600819784964,10.9606117131109,11.2600819784964,447456.777812268,0.0,1.0
1996-03-04,44.5,45.75,44.5,45.38,133700,10.6611414477253,10.9606117131109,10.6611414477253,10.8719685145567,558068.7611334,0.0,1.0
1996-03-05,45.0,45.13,44.38,44.38,110000,10.7809295538795,10.8120744614796,10.6323923022483,10.6323923022483,459144.081710352,0.0,1.0
1996-03-06,44.5,45.75,44.5,45.375,60100,10.6611414477253,10.9606117131109,10.6611414477253,10.8707706334952,250859.63009811,0.0,1.0
1996-03-07,45.0,45.125,44.375,44.375,170300,10.7809295538795,10.8108765804181,10.6311944211868,10.6311944211868,710838.519229754,0.0,1.0
1996-03-08,45.125,45.5,44.875,45.25,128200,10.8108765804181,10.9007176600338,10.750982527341,10.8408236069566,535111.557047881,0.0,1.0
1996-03-11,44.5,44.5,44.0,44.0,58800,10.6611414477253,10.6611414477253,10.5413533415711,10.5413533415711,245433.381859715,0.0,1.0
1996-03-12,44.62,44.87,44.12,44.5,101400,10.6898905932023,10.7497846462794,10.5701024870481,10.6611414477253,423247.362594815,0.0,1.0
1996-03-13,44.5,44.5,44.0,44.0,80000,10.6611414477253,10.6611414477253,10.5413533415711,10.5413533415711,333922.968516619,0.0,1.0
1996-03-14,44.625,44.875,44.125,44.5,130900,10.6910884742639,10.750982527341,10.5713003681097,10.6611414477253,546381.457235316,0.0,1.0
1996-03-15,45.0,45.25,44.5,44.75,74900,10.7809295538795,10.8408236069566,10.6611414477253,10.7210355008024,312635.379273685,0.0,1.0
1996-03-18,43.75,44.0,43.5,44.0,102100,10.481459288494,10.5413533415711,10.4215652354169,10.5413533415711,426169.188569334,0.0,1.0
1996-03-19,43.75,44.25,43.63,43.63,101300,10.481459288494,10.6012473946482,10.452710143017,10.452710143017,422829.958884168,0.0,1.0
1996-03-20,43.75,44.0,43.5,44.0,69200,10.481459288494,10.5413533415711,10.4215652354169,10.5413533415711,288843.367766875,0.0,1.0
1996-03-21,43.75,44.25,43.625,43.75,128700,10.481459288494,10.6012473946482,10.4515122619554,10.481459288494,537198.57560111,0.0,1.0
1996-03-22,44.25,44.375,43.5,43.5,161200,10.6012473946482,10.6311944211868,10.4215652354169,10.4215652354169,672854.781560987,0.0,1.0
1996-03-25,47.0,47.0,45.38,45.62,237500,11.2600819784964,11.2600819784964,10.8719685145567,10.9294668055108,991333.812783712,0.0,1.0
1996-03-26,48.38,48.38,47.25,47.5,206800,11.590697151482,11.590697151482,11.3199760315735,11.3798700846506,863190.873615462,0.0,1.0
1996-03-27,47.0,47.0,45.375,45.625,171800,11.2600819784964,11.2600819784964,10.8707706334952,10.9306646865723,717099.574889439,0.0,1.0
1996-03-28,48.375,48.375,47.25,47.5,107800,11.5894992704205,11.5894992704205,11.3199760315735,11.3798700846506,449961.200076144,0.0,1.0
1996-03-29,47.625,47.75,47.125,47.25,103400,11.4098171111892,11.4397641377277,11.290029005035,11.3199760315735,431595.436807729,0.0,1.0
1996-04-01,46.25,46.25,46.0,46.25,37400,11.0803998192651,11.0803998192651,11.020505766188,11.0803998192651,156108.987781519,0.0,1.0
1996-04-02,46.25,46.25,46.0,46.25,42400,11.0803998192651,11.0803998192651,11.020505766188,11.0803998192651,176979.173313808,0.0,1.0
1996-04-03,45.875,46.25,45.625,46.125,129000,10.9905587396494,11.0803998192651,10.9306646865723,11.0504527927265,538450.786733048,0.0,1.0
1996-04-04,46.0,46.875,45.875,46.125,42900,11.020505766188,11.2301349519578,10.9905587396494,11.0504527927265,179066.191867036,0.0,1.0
1996-04-08,47.25,47.25,45.62,45.75,115300,11.3199760315735,11.3199760315735,10.9294668055108,10.9606117131109,481266.478374577,0.0,1.0
1996-04-09,47.25,47.25,45.625,45.75,102900,11.3199760315735,11.3199760315735,10.9306646865723,10.9606117131109,429508.418254501,0.0,1.0
1996-04-10,46.25,47.125,46.125,46.875,79200,11.0803998192651,11.290029005035,11.0504527927265,11.2301349519578,330583.738831452,0.0,1.0
1996-04-11,46.625,46.75,45.875,46.125,149500,11.1702408988807,11.2001879254193,10.9905587396494,11.0504527927265,624018.547415433,0.0,1.0
1996-04-12,46.625,47.125,46.25,46.5,71300,11.1702408988807,11.290029005035,11.0803998192651,11.1402938723422,297608.845690437,0.0,1.0
1996-04-15,46.0,46.0,45.5,45.5,36600,11.020505766188,11.020505766188,10.9007176600338,10.9007176600338,152769.758096353,0.0,1.0
1996-04-16,46.0,46.0,45.5,45.5,67600,11.020505766188,11.020505766188,10.9007176600338,10.9007176600338,282164.908396542,0.0,1.0
1996-04-17,45.25,46.5,45.125,46.0,93800,10.8408236069566,11.1402938723422,10.8108765804181,11.020505766188,391524.680585737,0.0,1.0
1996-04-18,45.25,45.5,44.75,45.25,87000,10.8408236069566,10.9007176600338,10.7210355008024,10.8408236069566,363141.228261824,0.0,1.0
1996-04-19,45.125,45.375,44.625,45.25,51000,10.8108765804181,10.8707706334952,10.6910884742639,10.8408236069566,212875.892429344,0.0,1.0
1996-04-22,45.13,45.25,44.75,45.13,69200,10.8120744614796,10.8408236069566,10.7210355008024,10.8120744614796,288843.367766876,0.0,1.0
1996-04-23,45.125,45.25,44.75,45.125,133600,10.8108765804181,10.8408236069566,10.7210355008024,10.8108765804181,557651.357422753,0.0,1.0
1996-04-24,45.0,45.5,44.75,45.25,73700,10.7809295538795,10.9007176600338,10.7210355008024,10.8408236069566,307626.534745936,0.0,1.0
1996-04-25,44.625,45.0,44.25,45.0,157900,10.6910884742639,10.7809295538795,10.6012473946482,10.7809295538795,659080.459109674,0.0,1.0
1996-04-26,46.25,46.25,45.125,45.25,136300,11.0803998192651,11.0803998192651,10.8108765804181,10.8408236069566,568921.257610188,0.0,1.0
1996-04-29,45.62,46.0,45.5,46.0,28600,10.9294668055108,11.020505766188,10.9007176600338,11.020505766188,119377.461244691,0.0,1.0
1996-04-30,45.625,46.0,45.5,46.0,53400,10.9306646865723,11.020505766188,10.9007176600338,11.020505766188,222893.581484843,0.0,1.0
1996-05-01,46.25,46.25,45.625,45.75,89900,11.0803998192651,11.0803998192651,10.9306646865723,10.9606117131109,375245.93587055,0.0,1.0
1996-05-02,45.0,45.88,44.75,45.88,129100,10.7809295538795,10.991756620711,10.7210355008024,10.991756620711,538868.190443695,0.0,1.0
1996-05-03,45.625,46.75,45.625,46.375,59400,10.9306646865723,11.2001879254193,10.9306646865723,11.1103468458036,247937.80412359,0.0,1.0
1996-05-06,46.25,46.37,45.25,45.25,148300,11.0803998192651,11.1091489647421,10.8408236069566,10.8408236069566,619009.702887681,0.0,1.0
1996-05-07,46.25,46.63,46.0,46.12,128900,11.0803998192651,11.1714387799423,11.020505766188,11.049254911665,538033.383022401,0.0,1.0
1996-05-08,46.25,46.375,45.25,45.25,142300,11.0803998192651,11.1103468458036,10.8408236069566,10.8408236069566,593965.480248934,0.0,1.0
1996-05-09,46.25,46.625,46.0,46.125,61900,11.0803998192651,11.1702408988807,11.020505766188,11.0504527927265,258372.896889733,0.0,1.0
1996-05-10,46.125,46.625,45.875,46.625,83400,11.0504527927265,11.1702408988807,10.9905587396494,11.1702408988807,348114.694678576,0.0,1.0
1996-05-13,45.88,46.12,45.75,46.0,50800,10.991756620711,11.049254911665,10.9606117131109,11.020505766188,212041.085008052,0.0,1.0
1996-05-14,45.75,46.0,45.5,45.88,62400,10.9606117131109,11.020505766188,10.9007176600338,10.991756620711,260459.915442962,0.0,1.0
1996-05-15,45.875,46.125,45.75,46.0,55800,10.9905587396494,11.0504527927265,10.9606117131109,11.020505766188,232911.270540342,0.0,1.0
1996-05-16,45.75,46.0,45.5,45.875,15700,10.9606117131109,11.020505766188,10.9007176600338,10.9905587396494,65532.3825713862,0.0,1.0
1996-05-17,45.125,45.375,45.125,45.375,71100,10.8108765804181,10.8707706334952,10.8108765804181,10.8707706334952,296774.038269145,0.0,1.0
1996-05-20,44.38,44.5,44.25,44.38,96200,10.6323923022483,10.6611414477253,10.6012473946482,10.6323923022483,401542.369641234,0.0,1.0
1996-05-21,45.0,45.0,44.25,44.62,87100,10.7809295538795,10.7809295538795,10.6012473946482,10.6898905932023,363558.63197247,0.0,1.0
1996-05-22,44.375,44.5,44.25,44.375,47900,10.6311944211868,10.6611414477253,10.6012473946482,10.6311944211868,199936.377399325,0.0,1.0
1996-05-23,45.0,45.0,44.25,44.625,34300,10.7809295538795,10.7809295538795,10.6012473946482,10.6910884742639,143169.472751501,0.0,1.0
1996-05-24,44.625,44.875,44.375,44.75,106900,10.6910884742639,10.750982527341,10.6311944211868,10.7210355008024,446204.566680331,0.0,1.0
1996-05-28,44.38,44.5,44.0,44.12,88500,10.6323923022483,10.6611414477253,10.5413533415711,10.5701024870481,369402.28392151,0.0,1.0
1996-05-29,44.25,44.38,44.12,44.38,29200,10.6012473946482,10.6323923022483,10.5701024870481,10.6323923022483,121881.883508566,0.0,1.0
1996-05-30,44.375,44.5,44.0,44.125,98400,10.6311944211868,10.6611414477253,10.5413533415711,10.5713003681097,410725.25127544,0.0,1.0
1996-05-31,44.25,44.375,44.125,44.375,105600,10.6012473946482,10.6311944211868,10.5713003681097,10.6311944211868,440778.318441937,0.0,1.0
1996-06-03,44.87,45.5,44.87,45.5,58400,10.7497846462794,10.9007176600338,10.7497846462794,10.9007176600338,243763.767017133,0.0,1.0
1996-06-04,44.875,45.5,44.875,45.5,88800,10.750982527341,10.9007176600338,10.750982527341,10.9007176600338,370654.495053446,0.0,1.0
1996-06-05,43.75,44.75,43.75,44.625,115500,10.481459288494,10.7210355008024,10.481459288494,10.6910884742639,482101.285795868,0.0,1.0
1996-06-06,42.875,43.875,42.75,43.5,153700,10.2718301027241,10.5114063150325,10.2418830761856,10.4215652354169,641549.503262554,0.0,1.0
1996-06-07,42.625,43.25,42.375,42.625,115300,10.211936049647,10.3616711823398,10.1520419965699,10.211936049647,481266.478374577,0.0,1.0
1996-06-10,42.0,42.38,41.87,42.38,67300,10.0622009169542,10.1532398776314,10.0310560093541,10.1532398776314,280912.697264606,0.0,1.0
1996-06-11,41.25,42.0,41.12,41.5,104200,9.88251875772291,10.0622009169542,9.85137385012281,9.94241281080002,434934.666492896,0.0,1.0
1996-06-12,41.25,42.0,41.125,41.5,98700,9.88251875772291,10.0622009169542,9.85257173118435,9.94241281080002,411977.462407378,0.0,1.0
1996-06-13,40.875,41.75,40.875,41.5,88100,9.79267767810724,10.0023068638771,9.79267767810724,9.94241281080002,367732.669078926,0.0,1.0
1996-06-14,41.125,41.5,40.75,40.875,79800,9.85257173118435,9.94241281080002,9.76273065156869,9.79267767810724,333088.161095327,0.0,1.0
1996-06-17,41.0,41.25,40.88,41.0,47600,9.8226247046458,9.88251875772291,9.79387555916879,9.8226247046458,198684.166267388,0.0,1.0
1996-06-18,41.0,41.25,40.875,41.0,51400,9.8226247046458,9.88251875772291,9.79267767810724,9.8226247046458,214545.507271927,0.0,1.0
1996-06-19,40.875,41.125,40.75,41.0,97700,9.79267767810724,9.85257173118435,9.76273065156869,9.8226247046458,407803.425300921,0.0,1.0
1996-06-20,40.25,41.25,40.125,40.875,66400,9.64294254541447,9.88251875772291,9.61299551887592,9.79267767810724,277156.063868794,0.0,1.0
1996-06-21,40.0,40.375,40.0,40.125,125600,9.58304849233737,9.67288957195303,9.58304849233737,9.61299551887592,524259.060571091,0.0,1.0
1996-06-24,40.5,40.5,39.13,39.88,102600,9.70283659849158,9.70283659849158,9.37461718762903,9.55429934686035,428256.207122564,0.0,1.0
1996-06-25,40.5,40.5,39.125,39.875,56900,9.70283659849158,9.70283659849158,9.37341930656748,9.55310146579881,237502.711357445,0.0,1.0
1996-06-26,40.25,40.875,40.0,40.625,46700,9.64294254541447,9.79267767810724,9.58304849233737,9.73278362503014,194927.532871576,0.0,1.0
1996-06-27,40.0,40.25,39.625,40.0,65700,9.58304849233737,9.64294254541447,9.4932074127217,9.58304849233737,274234.237894273,0.0,1.0
1996-06-28,39.5,40.25,39.25,40.0,64900,9.46326038618315,9.64294254541447,9.40336633310604,9.58304849233737,270895.008209107,0.0,1.0
1996-07-01,39.5,39.75,39.13,39.25,72200,9.46326038618315,9.52315443926026,9.37461718762903,9.40336633310604,301365.479086248,0.0,1.0
1996-07-02,39.75,39.88,39.5,39.5,31300,9.52315443926026,9.55429934686035,9.46326038618315,9.46326038618315,130647.361432127,0.0,1.0
1996-07-03,39.5,39.75,39.125,39.25,61900,9.46326038618315,9.52315443926026,9.37341930656748,9.40336633310604,258372.896889734,0.0,1.0
1996-07-05,39.75,40.125,39.625,39.875,72400,9.52315443926026,9.61299551887592,9.4932074127217,9.55310146579881,302200.28650754,0.0,1.0
1996-07-08,40.63,40.75,40.12,40.75,60900,9.73398150609168,9.76273065156869,9.61179763781438,9.76273065156869,254198.859783276,0.0,1.0
1996-07-09,41.25,41.38,40.88,41.25,70900,9.88251875772291,9.91366366532301,9.79387555916879,9.88251875772291,295939.230847853,0.0,1.0
1996-07-10,40.625,40.75,40.125,40.75,39900,9.73278362503014,9.76273065156869,9.61299551887592,9.76273065156869,166544.080547664,0.0,1.0
1996-07-11,41.25,41.375,40.875,41.25,33000,9.88251875772291,9.91246578426146,9.79267767810724,9.88251875772291,137743.224513105,0.0,1.0
1996-07-12,41.125,41.375,40.875,41.25,21200,9.85257173118435,9.91246578426146,9.79267767810724,9.88251875772291,88489.586656904,0.0,1.0
1996-07-15,40.0,40.5,39.88,40.37,55800,9.58304849233737,9.70283659849158,9.55429934686035,9.67169169089149,232911.270540341,0.0,1.0
1996-07-16,39.5,40.12,38.75,40.12,71000,9.46326038618315,9.61179763781438,9.28357822695182,9.61179763781438,296356.634558499,0.0,1.0
1996-07-17,40.0,40.5,39.875,40.375,19400,9.58304849233737,9.70283659849158,9.55310146579881,9.67288957195303,80976.31986528,0.0,1.0
1996-07-18,39.5,40.125,38.75,40.125,33000,9.46326038618315,9.61299551887592,9.28357822695182,9.61299551887592,137743.224513105,0.0,1.0
1996-07-19,39.25,39.75,39.25,39.375,28500,9.40336633310604,9.52315443926026,9.40336633310604,9.43331335964459,118960.057534045,0.0,1.0
1996-07-22,39.0,39.5,39.0,39.5,29500,9.34347228002893,9.46326038618315,9.34347228002893,9.46326038618315,123134.094640503,0.0,1.0
1996-07-23,38.75,39.25,38.38,39.25,49200,9.28357822695182,9.40336633310604,9.1949350283977,9.40336633310604,205362.625637721,0.0,1.0
1996-07-24,39.0,39.5,39.0,39.5,37800,9.34347228002893,9.46326038618315,9.34347228002893,9.46326038618315,157778.602624102,0.0,1.0
1996-07-25,38.75,39.25,38.375,39.0,43900,9.28357822695182,9.40336633310604,9.19373714733616,9.34347228002893,183240.228973495,0.0,1.0
1996-07-26,38.375,38.5,38.25,38.5,43700,9.19373714733616,9.22368417387471,9.16379012079761,9.22368417387471,182405.421552203,0.0,1.0
1996-07-29,38.5,38.87,38.5,38.87,12100,9.22368417387471,9.31232737242883,9.22368417387471,9.31232737242883,50505.8489881386,0.0,1.0
1996-07-30,38.87,38.87,38.62,38.62,15100,9.31232737242883,9.31232737242883,9.25243331935173,9.25243331935173,63027.9603075118,0.0,1.0
1996-07-31,38.5,38.875,38.5,38.875,139300,9.22368417387471,9.31352525349038,9.22368417387471,9.31352525349038,581443.368929563,0.0,1.0
1996-08-01,38.875,38.875,38.625,38.625,62800,9.31352525349038,9.31352525349038,9.25363120041327,9.25363120041327,262129.530285546,0.0,1.0
1996-08-02,40.37,40.5,39.88,40.12,41700,9.67169169089149,9.70283659849158,9.55429934686035,9.61179763781438,174057.347339287,0.0,1.0
1996-08-05,41.25,41.5,40.75,40.75,107900,9.88251875772291,9.94241281080002,9.76273065156869,9.76273065156869,450378.603786789,0.0,1.0
1996-08-06,40.88,41.0,40.63,41.0,34800,9.79387555916879,9.8226247046458,9.73398150609168,9.8226247046458,145256.491304729,0.0,1.0
1996-08-07,41.25,41.5,40.75,40.75,31600,9.88251875772291,9.94241281080002,9.76273065156869,9.76273065156869,131899.572564064,0.0,1.0
1996-08-08,40.875,41.0,40.625,41.0,76500,9.79267767810724,9.8226247046458,9.73278362503014,9.8226247046458,319313.838644017,0.0,1.0
1996-08-09,40.625,41.0,40.5,41.0,38700,9.73278362503014,9.8226247046458,9.70283659849158,9.8226247046458,161535.236019914,0.0,1.0
1996-08-12,40.25,40.37,40.12,40.12,67800,9.64294254541447,9.67169169089149,9.61179763781438,9.61179763781438,282999.715817834,0.0,1.0
1996-08-13,39.88,40.25,39.88,40.12,57800,9.55429934686035,9.64294254541447,9.55429934686035,9.61179763781438,241259.344753257,0.0,1.0
1996-08-14,40.25,40.375,40.125,40.125,39800,9.64294254541447,9.67288957195303,9.61299551887592,9.61299551887592,166126.676837018,0.0,1.0
1996-08-15,39.875,40.25,39.875,40.125,82400,9.55310146579881,9.64294254541447,9.55310146579881,9.61299551887592,343940.657572117,0.0,1.0
1996-08-16,39.5,39.5,39.125,39.5,42800,9.46326038618315,9.46326038618315,9.37341930656748,9.46326038618315,178648.788156391,0.0,1.0
1996-08-19,39.75,39.75,38.75,38.87,75400,9.52315443926026,9.52315443926026,9.28357822695182,9.31232737242883,314722.397826913,0.0,1.0
1996-08-20,40.0,40.0,39.25,39.5,52200,9.58304849233737,9.58304849233737,9.40336633310604,9.46326038618315,217884.736957094,0.0,1.0
1996-08-21,39.75,39.75,38.75,38.875,34700,9.52315443926026,9.52315443926026,9.28357822695182,9.31352525349038,144839.087594083,0.0,1.0
1996-08-22,40.0,40.0,39.25,39.5,61400,9.58304849233737,9.58304849233737,9.40336633310604,9.46326038618315,256285.878336505,0.0,1.0
1996-08-23,39.5,39.75,39.375,39.75,30500,9.46326038618315,9.52315443926026,9.43331335964459,9.52315443926026,127308.131746961,0.0,1.0
1996-08-26,39.88,40.37,39.88,40.0,37500,9.55429934686035,9.67169169089149,9.55429934686035,9.58304849233737,156526.391492165,0.0,1.0
1996-08-27,40.37,40.37,39.38,39.75,50500,9.67169169089149,9.67169169089149,9.43451124070614,9.52315443926026,210788.873876115,0.0,1.0
1996-08-28,39.875,40.375,39.875,40.0,10200,9.55310146579881,9.67288957195303,9.55310146579881,9.58304849233737,42575.1784858689,0.0,1.0
1996-08-29,40.375,40.375,39.375,39.75,29600,9.67288957195303,9.67288957195303,9.43331335964459,9.52315443926026,123551.498351149,0.0,1.0
1996-08-30,40.125,40.25,40.0,40.125,20600,9.61299551887592,9.64294254541447,9.58304849233737,9.61299551887592,85985.1643930293,0.0,1.0
1996-09-03,39.88,40.0,39.5,39.62,27600,9.55429934686035,9.58304849233737,9.46326038618315,9.49200953166016,115203.424138233,0.0,1.0
1996-09-04,39.875,40.0,39.5,39.625,39600,9.55310146579881,9.58304849233737,9.46326038618315,9.4932074127217,165291.869415726,0.0,1.0
1996-09-05,39.875,39.875,39.0,39.125,31100,9.55310146579881,9.55310146579881,9.34347228002893,9.37341930656748,129812.554010836,0.0,1.0
1996-09-06,39.875,40.125,39.75,40.0,47900,9.55310146579881,9.61299551887592,9.52315443926026,9.58304849233737,199936.377399325,0.0,1.0
1996-09-09,39.62,40.0,39.25,39.88,39700,9.49200953166016,9.58304849233737,9.40336633310604,9.55429934686035,165709.273126372,0.0,1.0
1996-09-10,39.625,40.0,39.25,39.875,25400,9.4932074127217,9.58304849233737,9.40336633310604,9.55310146579881,106020.542504026,0.0,1.0
1996-09-11,39.625,39.75,39.5,39.625,13500,9.4932074127217,9.52315443926026,9.46326038618315,9.4932074127217,56349.5009371794,0.0,1.0
1996-09-12,39.75,39.75,39.625,39.625,17800,9.52315443926026,9.52315443926026,9.4932074127217,9.4932074127217,74297.8604949476,0.0,1.0
1996-09-13,39.625,39.625,39.25,39.5,50200,9.4932074127217,9.4932074127217,9.40336633310604,9.46326038618315,209536.662744178,0.0,1.0
1996-09-16,39.88,40.0,39.62,40.0,35500,9.55429934686035,9.58304849233737,9.49200953166016,9.58304849233737,148178.31727925,0.0,1.0
1996-09-17,39.875,40.0,39.625,40.0,37000,9.55310146579881,9.58304849233737,9.4932074127217,9.58304849233737,154439.372938936,0.0,1.0
1996-09-18,39.625,39.875,39.375,39.75,19400,9.4932074127217,9.55310146579881,9.43331335964459,9.52315443926026,80976.31986528,0.0,1.0
1996-09-19,39.25,39.625,39.25,39.625,30800,9.40336633310604,9.4932074127217,9.40336633310604,9.4932074127217,128560.342878898,0.0,1.0
1996-09-20,39.25,39.5,39.125,39.375,63600,9.40336633310604,9.46326038618315,9.37341930656748,9.43331335964459,265468.759970712,0.0,1.0
1996-09-23,38.75,38.75,38.5,38.75,53100,9.28357822695182,9.28357822695182,9.22368417387471,9.28357822695182,221641.370352906,0.0,1.0
1996-09-24,38.75,38.75,38.5,38.75,59900,9.28357822695182,9.28357822695182,9.22368417387471,9.28357822695182,250024.822676818,0.0,1.0
1996-09-25,39.25,39.25,38.625,38.625,24500,9.40336633310604,9.40336633310604,9.25363120041327,9.25363120041327,102263.909108214,0.0,1.0
1996-09-26,39.0,39.25,38.75,39.25,66400,9.34347228002893,9.40336633310604,9.28357822695182,9.40336633310604,277156.063868793,0.0,1.0
1996-09-27,38.625,38.625,38.125,38.625,27800,9.25363120041327,9.25363120041327,9.13384309425905,9.25363120041327,116038.231559525,0.0,1.0
1996-09-30,38.5,38.5,37.88,38.12,59900,9.22368417387471,9.22368417387471,9.07514692224349,9.13264521319751,250024.822676818,0.0,1.0
1996-10-01,38.5,38.5,37.875,38.125,65800,9.22368417387471,9.22368417387471,9.07394904118194,9.13384309425905,274651.641604919,0.0,1.0
1996-10-02,39.25,39.25,38.75,38.87,82800,9.40336633310604,9.40336633310604,9.28357822695182,9.31232737242883,345610.2724147,0.0,1.0
1996-10-03,38.5,38.625,38.125,38.25,25300,9.22368417387471,9.25363120041327,9.13384309425905,9.16379012079761,105603.138793381,0.0,1.0
1996-10-04,39.25,39.25,38.75,38.875,36100,9.40336633310604,9.40336633310604,9.28357822695182,9.31352525349038,150682.739543124,0.0,1.0
1996-10-07,39.13,39.38,39.0,39.0,27900,9.37461718762903,9.43451124070614,9.34347228002893,9.34347228002893,116455.635270171,0.0,1.0
1996-10-08,39.0,39.38,38.87,39.25,30600,9.34347228002893,9.43451124070614,9.31232737242883,9.40336633310604,127725.535457607,0.0,1.0
1996-10-09,39.125,39.375,39.0,39.0,35500,9.37341930656748,9.43331335964459,9.34347228002893,9.34347228002893,148178.31727925,0.0,1.0
1996-10-10,39.0,39.375,38.875,39.25,97200,9.34347228002893,9.43331335964459,9.31352525349038,9.40336633310604,405716.406747692,0.0,1.0
1996-10-11,38.875,39.0,38.75,38.875,39500,9.31352525349038,9.34347228002893,9.28357822695182,9.31352525349038,164874.46570508,0.0,1.0
1996-10-14,39.5,39.62,38.75,38.87,50900,9.46326038618315,9.49200953166016,9.28357822695182,9.31232737242883,212458.488718699,0.0,1.0
1996-10-15,39.5,39.5,39.13,39.13,26300,9.46326038618315,9.46326038618315,9.37461718762903,9.37461718762903,109777.175899838,0.0,1.0
1996-10-16,39.5,39.625,38.75,38.875,48200,9.46326038618315,9.4932074127217,9.28357822695182,9.31352525349038,201188.588531263,0.0,1.0
1996-10-17,39.5,39.5,39.125,39.125,22500,9.46326038618315,9.46326038618315,9.37341930656748,9.37341930656748,93915.834895299,0.0,1.0
1996-10-18,39.625,39.75,39.25,39.25,43900,9.4932074127217,9.52315443926026,9.40336633310604,9.40336633310604,183240.228973495,0.0,1.0
1996-10-21,39.25,39.5,39.0,39.0,78700,9.40336633310604,9.46326038618315,9.34347228002893,9.34347228002893,328496.720278224,0.0,1.0
1996-10-22,39.38,39.88,39.25,39.25,165700,9.43451124070614,9.55429934686035,9.40336633310604,9.40336633310604,691637.948540046,0.0,1.0
1996-10-23,39.25,39.5,39.0,39.0,57100,9.40336633310604,9.46326038618315,9.34347228002893,9.34347228002893,238337.518778737,0.0,1.0
1996-10-24,39.375,39.875,39.25,39.25,48400,9.43331335964459,9.55310146579881,9.40336633310604,9.40336633310604,202023.395952554,0.0,1.0
1996-10-25,39.25,39.375,39.0,39.25,39700,9.40336633310604,9.43331335964459,9.34347228002893,9.40336633310604,165709.273126372,0.0,1.0
1996-10-28,39.13,39.38,39.13,39.13,39600,9.37461718762903,9.43451124070614,9.37461718762903,9.37461718762903,165291.869415726,0.0,1.0
1996-10-29,38.5,38.75,38.5,38.75,66900,9.22368417387471,9.28357822695182,9.22368417387471,9.28357822695182,279243.082422022,0.0,1.0
1996-10-30,39.125,39.375,39.125,39.125,35600,9.37341930656748,9.43331335964459,9.37341930656748,9.37341930656748,148595.720989895,0.0,1.0
1996-10-31,38.5,38.75,38.5,38.75,48600,9.22368417387471,9.28357822695182,9.22368417387471,9.28357822695182,202858.203373846,0.0,1.0
1996-11-01,38.625,38.75,38.5,38.5,49500,9.25363120041327,9.28357822695182,9.22368417387471,9.22368417387471,206614.836769658,0.0,1.0
1996-11-04,38.62,38.62,38.38,38.38,32500,9.25243331935173,9.25243331935173,9.1949350283977,9.1949350283977,135656.205959876,0.0,1.0
1996-11-05,38.625,38.625,38.375,38.375,36500,9.25363120041327,9.25363120041327,9.19373714733616,9.19373714733616,152352.354385707,0.0,1.0
1996-11-06,38.75,39.0,38.75,38.875,31100,9.28357822695182,9.34347228002893,9.28357822695182,9.31352525349038,129812.554010836,0.0,1.0
1996-11-07,38.5,38.875,38.5,38.625,106200,9.22368417387471,9.31352525349038,9.22368417387471,9.25363120041327,443282.740705811,0.0,1.0
1996-11-08,39.25,39.625,38.625,38.625,103900,9.40336633310604,9.4932074127217,9.25363120041327,9.25363120041327,433682.455360958,0.0,1.0
1996-11-11,40.12,40.25,39.75,39.75,86900,9.61179763781438,9.64294254541447,9.52315443926026,9.52315443926026,362723.824551177,0.0,1.0
1996-11-12,40.125,40.25,39.75,39.75,188700,9.61299551887592,9.64294254541447,9.52315443926026,9.52315443926026,787640.801988574,0.0,1.0
1996-11-13,40.625,40.75,40.0,40.125,176300,9.73278362503014,9.76273065156869,9.58304849233737,9.61299551887592,735882.741868498,0.0,1.0
1996-11-14,40.5,41.0,40.25,40.375,52800,9.70283659849158,9.8226247046458,9.64294254541447,9.67288957195303,220389.159220968,0.0,1.0
1996-11-15,39.875,40.5,39.625,40.375,75000,9.55310146579881,9.70283659849158,9.4932074127217,9.67288957195303,313052.78298433,0.0,1.0
1996-11-18,39.25,39.5,39.25,39.25,67100,9.40336633310604,9.46326038618315,9.40336633310604,9.40336633310604,280077.889843314,0.0,1.0
1996-11-19,39.25,39.5,39.25,39.25,39000,9.40336633310604,9.46326038618315,9.40336633310604,9.40336633310604,162787.447151852,0.0,1.0
1996-11-20,39.375,39.375,39.125,39.125,152500,9.43331335964459,9.43331335964459,9.37341930656748,9.37341930656748,636540.658734805,0.0,1.0
1996-11-21,39.75,39.875,39.5,39.625,128000,9.52315443926026,9.55310146579881,9.46326038618315,9.4932074127217,534276.74962659,0.0,1.0
1996-11-22,38.875,39.5,38.625,39.25,64100,9.31352525349038,9.46326038618315,9.25363120041327,9.40336633310604,267555.778523941,0.0,1.0
1996-11-25,37.5,38.12,37.37,38.12,151900,8.98410796156628,9.13264521319751,8.95296305396618,9.13264521319751,634036.23647093,0.0,1.0
1996-11-26,37.5,38.125,37.375,38.125,125500,8.98410796156628,9.13384309425905,8.95416093502772,9.13384309425905,523841.656860445,0.0,1.0
1996-11-27,38.125,38.125,37.375,37.5,44600,9.13384309425905,9.13384309425905,8.95416093502772,8.98410796156628,186162.054948015,0.0,1.0
1996-11-29,37.63,37.75,37.5,37.63,37400,9.01525286916638,9.04400201464339,8.98410796156628,9.01525286916638,156108.987781519,0.0,1.0
1996-12-02,37.25,37.5,37.25,37.25,77800,8.92421390848917,8.98410796156628,8.92421390848917,8.92421390848917,324740.086882412,0.0,1.0
1996-12-03,37.25,37.25,36.88,37.12,143500,8.92421390848917,8.92421390848917,8.83557070993505,8.89306900088907,598974.324776685,0.0,1.0
1996-12-04,37.37,37.63,37.25,37.5,118700,8.95296305396618,9.01525286916638,8.92421390848917,8.98410796156628,495458.204536533,0.0,1.0
1996-12-05,38.12,38.25,37.12,37.12,178700,9.13264521319751,9.16379012079761,8.89306900088907,8.89306900088907,745900.430923997,0.0,1.0
1996-12-06,38.12,38.12,37.88,38.0,68900,9.13264521319751,9.13264521319751,9.07514692224349,9.1038960677205,287591.156634938,0.0,1.0
1996-12-09,37.75,38.25,37.63,38.12,34600,9.04400201464339,9.16379012079761,9.01525286916638,9.13264521319751,144421.683883438,0.0,1.0
1996-12-10,37.5,37.88,37.37,37.63,75900,8.98410796156628,9.07514692224349,8.95296305396618,9.01525286916638,316809.416380142,0.0,1.0
1996-12-11,37.25,37.88,37.0,37.88,82100,8.92421390848917,9.07514692224349,8.86431985541206,9.07514692224349,342688.44644018,0.0,1.0
1996-12-12,36.88,37.12,36.88,37.12,58400,8.83557070993505,8.89306900088907,8.83557070993505,8.89306900088907,243763.767017132,0.0,1.0
1996-12-13,36.0,37.0,35.87,37.0,132600,8.62474364310363,8.86431985541206,8.59359873550353,8.86431985541206,553477.320316295,0.0,1.0
1996-12-16,35.75,35.87,35.12,35.75,106600,8.56484959002652,8.59359873550353,8.41391657627221,8.56484959002652,444952.355548394,0.0,1.0
1996-12-17,35.75,36.13,35.5,35.75,130400,8.56484959002652,8.65588855070373,8.50495553694941,8.56484959002652,544294.438682088,0.0,1.0
1996-12-18,35.25,35.75,35.25,35.75,90600,8.4450614838723,8.56484959002652,8.4450614838723,8.56484959002652,378167.761845071,0.0,1.0
1996-12-19,34.63,35.0,34.37,34.88,153800,8.29652423224107,8.38516743079519,8.23423441704088,8.35641828531818,641966.9069732,0.0,1.0
1996-12-20,34.63,35.0,34.63,34.63,79400,8.29652423224107,8.38516743079519,8.29652423224107,8.29652423224107,331418.546252744,0.0,1.0
1996-12-23,34.75,34.88,34.5,34.63,64400,8.32527337771809,8.35641828531818,8.26537932464098,8.29652423224107,268807.989655878,0.0,1.0
1996-12-24,34.5,34.63,34.25,34.5,61300,8.26537932464098,8.29652423224107,8.20548527156387,8.26537932464098,255868.474625859,0.0,1.0
1996-12-26,34.37,34.63,34.37,34.5,64500,8.23423441704088,8.29652423224107,8.23423441704088,8.26537932464098,269225.393366524,0.0,1.0
1996-12-27,34.63,34.63,34.37,34.37,60700,8.29652423224107,8.29652423224107,8.23423441704088,8.23423441704088,253364.052361985,0.0,1.0
1996-12-30,34.37,34.63,34.25,34.37,94400,8.23423441704088,8.29652423224107,8.20548527156387,8.23423441704088,394029.10284961,0.0,1.0
1996-12-31,34.75,34.75,34.37,34.5,105500,8.32527337771809,8.32527337771809,8.23423441704088,8.26537932464098,440360.914731291,0.0,1.0
1997-01-02,34.38,34.88,34.38,34.75,52800,8.23663017916397,8.35641828531818,8.23663017916397,8.32527337771809,220389.159220968,0.0,1.0
1997-01-03,34.0,34.63,33.88,34.38,60200,8.14559121848676,8.29652423224107,8.11684207300975,8.23663017916397,251277.033808756,0.0,1.0
1997-01-06,33.75,33.75,33.38,33.75,68300,8.08569716540965,8.08569716540965,7.99705396685553,8.08569716540965,285086.734371063,0.0,1.0
1997-01-07,34.5,34.5,34.0,34.38,62100,8.26537932464098,8.26537932464098,8.14559121848676,8.23663017916397,259207.704311025,0.0,1.0
1997-01-08,34.13,34.38,34.0,34.25,63400,8.17673612608686,8.23663017916397,8.14559121848676,8.20548527156387,264633.95254942,0.0,1.0
1997-01-09,35.13,35.25,34.38,34.63,128100,8.41631233839529,8.4450614838723,8.23663017916397,8.29652423224107,534694.153337236,0.0,1.0
1997-01-10,34.88,35.38,34.75,35.13,114200,8.35641828531818,8.4762063914724,8.32527337771809,8.41631233839529,476675.037557473,0.0,1.0
1997-01-13,34.75,35.13,34.63,35.0,48200,8.32527337771809,8.41631233839529,8.29652423224107,8.38516743079519,201188.588531263,0.0,1.0
1997-01-14,34.25,34.63,34.13,34.63,39600,8.20548527156387,8.29652423224107,8.17673612608686,8.29652423224107,165291.869415726,0.0,1.0
1997-01-15,34.38,34.38,34.0,34.0,82100,8.23663017916397,8.23663017916397,8.14559121848676,8.14559121848676,342688.44644018,0.0,1.0
1997-01-16,34.75,35.0,34.38,34.5,80400,8.32527337771809,8.38516743079519,8.23663017916397,8.26537932464098,335592.583359202,0.0,1.0
1997-01-17,34.5,34.75,34.5,34.63,103900,8.26537932464098,8.32527337771809,8.26537932464098,8.29652423224107,433682.455360958,0.0,1.0
1997-01-20,34.0,34.25,34.0,34.13,31800,8.14559121848676,8.20548527156387,8.14559121848676,8.17673612608686,132734.379985356,0.0,1.0
1997-01-21,34.0,34.25,33.88,34.0,37600,8.14559121848676,8.20548527156387,8.11684207300975,8.14559121848676,156943.795202811,0.0,1.0
1997-01-22,33.75,33.88,33.63,33.88,58100,8.08569716540965,8.11684207300975,8.05694801993264,8.11684207300975,242511.555885194,0.0,1.0
1997-01-23,34.0,34.0,33.25,33.5,105700,8.14559121848676,8.14559121848676,7.96590905925543,8.02580311233254,441195.722152582,0.0,1.0
1997-01-24,34.38,34.63,34.0,34.25,114600,8.23663017916397,8.29652423224107,8.14559121848676,8.20548527156387,478344.652400056,0.0,1.0
1997-01-27,35.0,35.13,34.25,34.38,143300,8.38516743079519,8.41631233839529,8.20548527156387,8.23663017916397,598139.517355394,0.0,1.0
1997-01-28,34.5,34.75,34.13,34.25,69700,8.26537932464098,8.32527337771809,8.17673612608686,8.20548527156387,290930.386320104,0.0,1.0
1997-01-29,34.5,34.5,34.13,34.25,25200,8.26537932464098,8.26537932464098,8.17673612608686,8.20548527156387,105185.735082735,0.0,1.0
1997-01-30,33.88,34.38,33.88,34.38,43400,8.11684207300975,8.23663017916397,8.11684207300975,8.23663017916397,181153.210420266,0.0,1.0
1997-01-31,34.0,34.0,33.63,33.88,56600,8.14559121848676,8.14559121848676,8.05694801993264,8.11684207300975,236250.500225508,0.0,1.0
1997-02-03,34.5,34.63,34.13,34.38,35200,8.26537932464098,8.29652423224107,8.17673612608686,8.23663017916397,146926.106147312,0.0,1.0
1997-02-04,34.13,34.5,33.88,34.5,44000,8.17673612608686,8.26537932464098,8.11684207300975,8.26537932464098,183657.63268414,0.0,1.0
1997-02-05,34.38,34.38,34.13,34.25,35100,8.23663017916397,8.23663017916397,8.17673612608686,8.20548527156387,146508.702436666,0.0,1.0
1997-02-06,34.13,34.25,33.88,34.13,24500,8.17673612608686,8.20548527156387,8.11684207300975,8.17673612608686,102263.909108214,0.0,1.0
1997-02-07,34.13,34.13,33.75,33.75,104700,8.17673612608686,8.17673612608686,8.08569716540965,8.08569716540965,437021.685046125,0.0,1.0
1997-02-10,34.25,34.25,33.75,34.0,67600,8.20548527156387,8.20548527156387,8.08569716540965,8.14559121848676,282164.908396543,0.0,1.0
1997-02-11,34.0,34.0,33.75,34.0,29400,8.14559121848676,8.14559121848676,8.08569716540965,8.14559121848676,122716.690929857,0.0,1.0
1997-02-12,35.25,35.63,33.75,33.88,240400,8.4450614838723,8.53610044454951,8.08569716540965,8.11684207300975,1003438.52039244,0.0,1.0
1997-02-13,35.75,36.0,35.13,35.38,231400,8.56484959002652,8.62474364310363,8.41631233839529,8.4762063914724,965872.18643432,0.0,1.0
1997-02-14,36.0,36.38,35.75,36.0,214600,8.62474364310363,8.71578260378083,8.56484959002652,8.62474364310363,895748.363045829,0.0,1.0
1997-02-18,36.13,36.5,36.0,36.25,88400,8.65588855070373,8.74453174925785,8.62474364310363,8.68463769618074,368984.880210863,0.0,1.0
1997-02-19,35.75,36.38,35.75,36.0,83600,8.56484959002652,8.71578260378083,8.56484959002652,8.62474364310363,348949.502099867,0.0,1.0
1997-02-20,37.13,37.25,35.63,35.75,219100,8.89546476301216,8.92421390848917,8.53610044454951,8.56484959002652,914531.530024889,0.0,1.0
1997-02-21,36.38,37.5,36.38,37.25,183400,8.71578260378083,8.98410796156628,8.71578260378083,8.92421390848917,765518.405324349,0.0,1.0
1997-02-24,37.13,37.13,36.75,37.13,76300,8.89546476301216,8.89546476301216,8.80442580233495,8.89546476301216,318479.031222725,0.0,1.0
1997-02-25,36.75,37.13,36.75,36.88,46300,8.80442580233495,8.89546476301216,8.80442580233495,8.83557070993505,193257.918028993,0.0,1.0
1997-02-26,36.63,37.25,36.25,37.0,119200,8.77567665685794,8.92421390848917,8.68463769618074,8.86431985541206,497545.223089762,0.0,1.0
1997-02-27,37.38,37.63,37.25,37.38,130300,8.95535881608927,9.01525286916638,8.92421390848917,8.95535881608927,543877.034971443,0.0,1.0
1997-02-28,37.38,37.5,36.88,37.38,109000,8.95535881608927,8.98410796156628,8.83557070993505,8.95535881608927,454970.044603893,0.0,1.0
1997-03-03,37.13,37.38,37.0,37.38,48900,8.89546476301216,8.95535881608927,8.86431985541206,8.95535881608927,204110.414505783,0.0,1.0
1997-03-04,36.13,36.75,35.88,36.63,62900,8.65588855070373,8.80442580233495,8.59599449762662,8.77567665685794,262546.933996191,0.0,1.0
1997-03-05,36.0,36.0,35.5,35.88,31200,8.62474364310363,8.62474364310363,8.50495553694941,8.59599449762662,130229.957721481,0.0,1.0
1997-03-06,36.38,36.38,36.0,36.0,34100,8.71578260378083,8.71578260378083,8.62474364310363,8.62474364310363,142334.665330209,0.0,1.0
1997-03-07,35.88,36.13,35.63,36.0,30200,8.59599449762662,8.65588855070373,8.53610044454951,8.62474364310363,126055.920615023,0.0,1.0
1997-03-10,36.38,36.38,35.88,36.38,40200,8.71578260378083,8.71578260378083,8.59599449762662,8.71578260378083,167796.291679601,0.0,1.0
1997-03-11,36.63,36.63,36.0,36.25,44600,8.77567665685794,8.77567665685794,8.62474364310363,8.68463769618074,186162.054948015,0.0,1.0
1997-03-12,36.38,36.5,36.25,36.5,30500,8.71578260378083,8.74453174925785,8.68463769618074,8.74453174925785,127308.131746961,0.0,1.0
1997-03-13,36.5,36.63,36.38,36.5,27800,8.74453174925785,8.77567665685794,8.71578260378083,8.74453174925785,116038.231559525,0.0,1.0
1997-03-14,36.25,36.63,36.0,36.63,23000,8.68463769618074,8.77567665685794,8.62474364310363,8.77567665685794,96002.8534485278,0.0,1.0
1997-03-17,35.5,36.13,35.5,35.63,46300,8.50495553694941,8.65588855070373,8.50495553694941,8.53610044454951,193257.918028993,0.0,1.0
1997-03-18,35.63,35.63,35.13,35.5,50200,8.53610044454951,8.53610044454951,8.41631233839529,8.50495553694941,209536.662744178,0.0,1.0
1997-03-19,35.5,35.63,35.38,35.5,82000,8.50495553694941,8.53610044454951,8.4762063914724,8.50495553694941,342271.042729534,0.0,1.0
1997-03-20,35.13,35.25,35.0,35.13,20600,8.41631233839529,8.4450614838723,8.38516743079519,8.41631233839529,85985.1643930293,0.0,1.0
1997-03-21,34.88,35.25,34.88,35.0,21400,8.35641828531818,8.4450614838723,8.35641828531818,8.38516743079519,89324.3940781955,0.0,1.0
1997-03-24,34.5,34.88,34.25,34.75,46700,8.26537932464098,8.35641828531818,8.20548527156387,8.32527337771809,194927.532871576,0.0,1.0
1997-03-25,34.38,34.38,34.0,34.38,42100,8.23663017916397,8.23663017916397,8.14559121848676,8.23663017916397,175726.96218187,0.0,1.0
1997-03-26,34.38,34.63,33.88,34.0,137300,8.23663017916397,8.29652423224107,8.11684207300975,8.14559121848676,573095.294716646,0.0,1.0
1997-03-27,33.75,34.25,33.75,34.25,93000,8.08569716540965,8.20548527156387,8.08569716540965,8.20548527156387,388185.450900569,0.0,1.0
1997-03-31,33.88,33.88,33.5,33.63,42400,8.11684207300975,8.11684207300975,8.02580311233254,8.05694801993264,176979.173313808,0.0,1.0
1997-04-01,33.88,33.88,33.63,33.75,16600,8.11684207300975,8.11684207300975,8.05694801993264,8.08569716540965,69289.0159671984,0.0,1.0
1997-04-02,33.75,34.0,33.75,33.88,31100,8.08569716540965,8.14559121848676,8.08569716540965,8.11684207300975,129812.554010836,0.0,1.0
1997-04-03,33.63,33.88,33.63,33.88,19800,8.05694801993264,8.11684207300975,8.05694801993264,8.11684207300975,82645.9347078631,0.0,1.0
1997-04-04,33.75,33.75,33.38,33.38,24700,8.08569716540965,8.08569716540965,7.99705396685553,7.99705396685553,103098.716529506,0.0,1.0
1997-04-07,33.63,33.63,33.38,33.5,29100,8.05694801993264,8.05694801993264,7.99705396685553,8.02580311233254,121464.47979792,0.0,1.0
1997-04-08,33.88,34.13,33.63,33.63,38500,8.11684207300975,8.17673612608686,8.05694801993264,8.05694801993264,160700.428598623,0.0,1.0
1997-04-09,33.75,33.75,33.63,33.63,14300,8.08569716540965,8.08569716540965,8.05694801993264,8.05694801993264,59688.7306223456,0.0,1.0
1997-04-10,34.25,34.38,33.5,33.63,49400,8.20548527156387,8.23663017916397,8.02580311233254,8.05694801993264,206197.433059012,0.0,1.0
1997-04-11,33.75,34.38,33.63,34.25,39500,8.08569716540965,8.23663017916397,8.05694801993264,8.20548527156387,164874.465705081,0.0,1.0
1997-04-14,33.75,33.75,33.63,33.75,13700,8.08569716540965,8.08569716540965,8.05694801993264,8.08569716540965,57184.308358471,0.0,1.0
1997-04-15,33.38,33.63,33.13,33.5,90700,7.99705396685553,8.05694801993264,7.93715991377842,8.02580311233254,378585.165555716,0.0,1.0
1997-04-16,33.5,33.5,33.13,33.25,88000,8.02580311233254,8.02580311233254,7.93715991377842,7.96590905925543,367315.265368281,0.0,1.0
1997-04-17,33.63,33.88,33.13,33.25,45800,8.05694801993264,8.11684207300975,7.93715991377842,7.96590905925543,191170.899475764,0.0,1.0
1997-04-18,33.25,33.63,33.25,33.38,24800,7.96590905925543,8.05694801993264,7.96590905925543,7.99705396685553,103516.120240152,0.0,1.0
1997-04-21,33.38,33.63,33.38,33.5,25100,7.99705396685553,8.05694801993264,7.99705396685553,8.02580311233254,104768.331372089,0.0,1.0
1997-04-22,32.5,33.13,32.38,33.13,62700,7.78622690002411,7.93715991377842,7.7574777545471,7.93715991377842,261712.1265749,0.0,1.0
1997-04-23,32.0,32.5,32.0,32.5,38800,7.66643879386989,7.78622690002411,7.66643879386989,7.78622690002411,161952.63973056,0.0,1.0
1997-04-24,31.75,32.25,31.63,32.13,45200,7.60654474079278,7.726332846947,7.57779559531577,7.69758370146999,188666.47721189,0.0,1.0
1997-04-25,32.25,32.38,32.0,32.38,34600,7.726332846947,7.7574777545471,7.66643879386989,7.7574777545471,144421.683883438,0.0,1.0
1997-04-28,31.88,32.13,31.75,32.0,40700,7.63768964839288,7.69758370146999,7.60654474079278,7.66643879386989,169883.31023283,0.0,1.0
1997-04-29,32.13,32.13,31.88,31.88,74700,7.69758370146999,7.69758370146999,7.63768964839288,7.63768964839288,311800.571852393,0.0,1.0
1997-04-30,31.75,32.13,31.75,32.13,59100,7.60654474079278,7.69758370146999,7.60654474079278,7.69758370146999,246685.592991652,0.0,1.0
1997-05-01,32.38,32.38,31.75,31.88,33500,7.7574777545471,7.7574777545471,7.60654474079278,7.63768964839288,139830.243066334,0.0,1.0
1997-05-02,32.5,32.5,32.13,32.25,29000,7.78622690002411,7.78622690002411,7.69758370146999,7.726332846947,121047.076087274,0.0,1.0
1997-05-05,32.75,32.88,32.5,32.75,36400,7.84612095310122,7.87726586070131,7.78622690002411,7.84612095310122,151934.950675061,0.0,1.0
1997-05-06,32.13,32.5,31.75,32.5,48400,7.69758370146999,7.78622690002411,7.60654474079278,7.78622690002411,202023.395952554,0.0,1.0
1997-05-07,32.75,32.88,31.75,32.13,85900,7.84612095310122,7.87726586070131,7.60654474079278,7.69758370146999,358549.787444719,0.0,1.0
1997-05-08,32.88,33.0,32.75,33.0,85100,7.87726586070131,7.90601500617833,7.84612095310122,7.90601500617833,355210.557759553,0.0,1.0
1997-05-09,33.5,33.5,33.0,33.13,92500,8.02580311233254,8.02580311233254,7.90601500617833,7.93715991377842,386098.432347341,0.0,1.0
1997-05-12,33.38,33.63,33.0,33.25,84600,7.99705396685553,8.05694801993264,7.90601500617833,7.96590905925543,353123.539206324,0.0,1.0
1997-05-13,33.38,33.5,33.13,33.38,32300,7.99705396685553,8.02580311233254,7.93715991377842,7.99705396685553,134821.398538585,0.0,1.0
1997-05-14,32.63,33.13,32.63,33.13,15300,7.81737180762421,7.93715991377842,7.81737180762421,7.93715991377842,63862.7677288033,0.0,1.0
1997-05-15,32.63,32.75,32.25,32.63,47000,7.81737180762421,7.84612095310122,7.726332846947,7.81737180762421,196179.744003513,0.0,1.0
1997-05-16,32.13,32.5,32.0,32.25,82200,7.69758370146999,7.78622690002411,7.66643879386989,7.726332846947,343105.850150826,0.0,1.0
1997-05-19,31.88,32.0,31.63,31.75,69100,7.63768964839288,7.66643879386989,7.57779559531577,7.60654474079278,288425.964056229,0.0,1.0
1997-05-20,31.88,32.13,31.75,32.13,45000,7.63768964839288,7.69758370146999,7.60654474079278,7.69758370146999,187831.669790598,0.0,1.0
1997-05-21,31.75,31.88,31.5,31.75,35000,7.60654474079278,7.63768964839288,7.54665068771568,7.60654474079278,146091.298726021,0.0,1.0
1997-05-22,31.75,31.88,31.5,31.88,31600,7.60654474079278,7.63768964839288,7.54665068771568,7.63768964839288,131899.572564064,0.0,1.0
1997-05-23,31.75,31.75,31.5,31.75,68200,7.60654474079278,7.60654474079278,7.54665068771568,7.60654474079278,284669.330660418,0.0,1.0
1997-05-27,31.88,32.13,31.75,32.0,87400,7.63768964839288,7.69758370146999,7.60654474079278,7.66643879386989,364810.843104406,0.0,1.0
1997-05-28,31.88,32.13,31.5,31.75,47700,7.63768964839288,7.69758370146999,7.54665068771568,7.60654474079278,199101.569978034,0.0,1.0
1997-05-29,32.5,32.5,31.88,32.13,61500,7.78622690002411,7.78622690002411,7.63768964839288,7.69758370146999,256703.282047151,0.0,1.0
1997-05-30,32.25,32.5,32.13,32.5,45700,7.726332846947,7.78622690002411,7.69758370146999,7.78622690002411,190753.495765118,0.0,1.0
1997-06-02,32.13,32.25,32.13,32.25,17300,7.69758370146999,7.726332846947,7.69758370146999,7.726332846947,72210.8419417188,0.0,1.0
1997-06-03,32.0,32.25,31.88,32.0,23900,7.66643879386989,7.726332846947,7.63768964839288,7.66643879386989,99759.4868443399,0.0,1.0
1997-06-04,32.0,32.0,31.75,31.75,34900,7.66643879386989,7.66643879386989,7.60654474079278,7.60654474079278,145673.895015375,0.0,1.0
1997-06-05,32.25,32.38,31.88,32.0,105700,7.726332846947,7.7574777545471,7.63768964839288,7.66643879386989,441195.722152582,0.0,1.0
1997-06-06,32.63,32.75,32.38,32.38,50200,7.81737180762421,7.84612095310122,7.7574777545471,7.7574777545471,209536.662744178,0.0,1.0
1997-06-09,32.88,32.88,32.5,32.5,61900,7.87726586070131,7.87726586070131,7.78622690002411,7.78622690002411,258372.896889734,0.0,1.0
1997-06-10,33.0,33.0,32.75,32.88,75700,7.90601500617833,7.90601500617833,7.84612095310122,7.87726586070131,315974.60895885,0.0,1.0
1997-06-11,33.5,33.5,32.88,32.88,77500,8.02580311233254,8.02580311233254,7.87726586070131,7.87726586070131,323487.875750474,0.0,1.0
1997-06-12,33.25,33.25,33.0,33.25,67200,7.96590905925543,7.96590905925543,7.90601500617833,7.96590905925543,280495.29355396,0.0,1.0
1997-06-13,32.63,33.25,32.63,33.25,43200,7.81737180762421,7.96590905925543,7.81737180762421,7.96590905925543,180318.402998974,0.0,1.0
1997-06-16,32.5,32.75,32.5,32.75,23000,7.78622690002411,7.84612095310122,7.78622690002411,7.84612095310122,96002.8534485279,0.0,1.0
1997-06-17,32.63,32.88,32.5,32.63,46000,7.81737180762421,7.87726586070131,7.78622690002411,7.81737180762421,192005.706897056,0.0,1.0
1997-06-18,32.0,32.38,32.0,32.38,80800,7.66643879386989,7.7574777545471,7.66643879386989,7.7574777545471,337262.198201785,0.0,1.0
1997-06-19,31.75,32.0,31.5,31.88,165200,7.60654474079278,7.66643879386989,7.54665068771568,7.63768964839288,689550.929986818,0.0,1.0
1997-06-20,31.13,31.63,31.13,31.5,95900,7.45800748916155,7.57779559531577,7.45800748916155,7.54665068771568,400290.158509297,0.0,1.0
1997-06-23,31.25,31.25,31.13,31.25,44600,7.48675663463857,7.48675663463857,7.45800748916155,7.48675663463857,186162.054948015,0.0,1.0
1997-06-24,31.0,31.25,30.88,31.25,45900,7.42686258156146,7.48675663463857,7.39811343608445,7.48675663463857,191588.30318641,0.0,1.0
1997-06-25,31.31,31.38,31.0,31.0,53400,7.50113120737707,7.51790154223866,7.42686258156146,7.42686258156146,222893.581484843,0.0,1.0
1997-06-26,31.44,31.75,31.25,31.38,40000,7.53227611497717,7.60654474079278,7.48675663463857,7.51790154223866,166961.484258309,0.0,1.0
1997-06-27,31.13,31.25,31.0,31.19,18800,7.45800748916155,7.48675663463857,7.42686258156146,7.47238206190006,78471.8976014054,0.0,1.0
1997-06-30,30.75,31.0,30.63,31.0,28700,7.36696852848435,7.42686258156146,7.33821938300734,7.42686258156146,119794.864955337,0.0,1.0
1997-07-01,30.94,31.13,30.75,31.06,42800,7.41248800882295,7.45800748916155,7.36696852848435,7.44123715429996,178648.788156391,0.0,1.0
1997-07-02,30.81,31.0,30.75,31.0,30900,7.38134310122286,7.42686258156146,7.36696852848435,7.42686258156146,128977.746589544,0.0,1.0
1997-07-03,30.75,30.88,30.69,30.88,40000,7.36696852848435,7.39811343608445,7.35259395574584,7.39811343608445,166961.484258309,0.0,1.0
1997-07-07,29.75,30.38,29.63,30.38,174300,7.12739231617592,7.27832532993023,7.0986431706989,7.27832532993023,727534.667655583,0.0,1.0
1997-07-08,30.0,30.25,29.63,29.75,122300,7.18728636925302,7.24718042233013,7.0986431706989,7.12739231617592,510484.738119781,0.0,1.0
1997-07-09,29.63,29.81,29.63,29.81,98300,7.0986431706989,7.14176688891442,7.0986431706989,7.14176688891442,410307.847564795,0.0,1.0
1997-07-10,29.75,29.88,29.75,29.75,48300,7.12739231617592,7.15853722377601,7.12739231617592,7.12739231617592,201605.992241908,0.0,1.0
1997-07-11,30.06,30.13,29.75,29.75,60300,7.20166094199153,7.21843127685312,7.12739231617592,7.12739231617592,251694.437519401,0.0,1.0
1997-07-14,30.25,30.44,30.25,30.38,53600,7.24718042233013,7.29269990266874,7.24718042233013,7.27832532993023,223728.388906135,0.0,1.0
1997-07-15,30.31,30.31,30.13,30.25,66000,7.26155499506864,7.26155499506864,7.21843127685312,7.24718042233013,275486.44902621,0.0,1.0
1997-07-16,30.44,30.44,30.25,30.38,38600,7.29269990266874,7.29269990266874,7.24718042233013,7.27832532993023,161117.832309268,0.0,1.0
1997-07-17,30.31,30.38,30.25,30.31,75000,7.26155499506864,7.27832532993023,7.24718042233013,7.26155499506864,313052.78298433,0.0,1.0
1997-07-18,31.0,31.13,30.44,30.63,64500,7.42686258156146,7.45800748916155,7.29269990266874,7.33821938300734,269225.393366524,0.0,1.0
1997-07-21,30.44,31.0,30.44,30.81,49500,7.29269990266874,7.42686258156146,7.29269990266874,7.38134310122286,206614.836769658,0.0,1.0
1997-07-22,30.5,30.75,30.31,30.63,47100,7.30707447540724,7.36696852848435,7.26155499506864,7.33821938300734,196597.147714159,0.0,1.0
1997-07-23,30.5,30.5,30.38,30.38,27300,7.30707447540724,7.30707447540724,7.27832532993023,7.27832532993023,113951.213006296,0.0,1.0
1997-07-24,30.25,30.56,30.0,30.38,76500,7.24718042233013,7.32144904814575,7.18728636925302,7.27832532993023,319313.838644017,0.0,1.0
1997-07-25,30.25,30.44,30.13,30.25,27100,7.24718042233013,7.29269990266874,7.21843127685312,7.24718042233013,113116.405585005,0.0,1.0
1997-07-28,30.25,30.44,30.06,30.25,42100,7.24718042233013,7.29269990266874,7.20166094199153,7.24718042233013,175726.962181871,0.0,1.0
1997-07-29,30.25,30.31,30.25,30.25,39500,7.24718042233013,7.26155499506864,7.24718042233013,7.24718042233013,164874.465705081,0.0,1.0
1997-07-30,30.0,30.31,29.94,30.25,26000,7.18728636925302,7.26155499506864,7.17291179651452,7.24718042233013,108524.964767901,0.0,1.0
1997-07-31,30.13,30.13,30.0,30.13,29700,7.21843127685312,7.21843127685312,7.18728636925302,7.21843127685312,123968.902061795,0.0,1.0
1997-08-01,30.25,30.25,30.0,30.06,38700,7.24718042233013,7.24718042233013,7.18728636925302,7.20166094199153,161535.236019914,0.0,1.0
1997-08-04,30.44,30.5,30.13,30.25,21100,7.29269990266874,7.30707447540724,7.21843127685312,7.24718042233013,88072.1829462581,0.0,1.0
1997-08-05,30.38,30.69,30.13,30.44,119800,7.27832532993023,7.35259395574584,7.21843127685312,7.29269990266874,500049.645353636,0.0,1.0
1997-08-06,30.5,30.56,30.31,30.38,35300,7.30707447540724,7.32144904814575,7.26155499506864,7.27832532993023,147343.509857958,0.0,1.0
1997-08-07,30.81,31.0,30.5,30.63,56400,7.38134310122286,7.42686258156146,7.30707447540724,7.33821938300734,235415.692804216,0.0,1.0
1997-08-08,31.63,31.63,31.0,31.06,134900,7.57779559531577,7.57779559531577,7.42686258156146,7.44123715429996,563077.605661148,0.0,1.0
1997-08-11,31.75,31.75,31.25,31.38,77500,7.60654474079278,7.60654474079278,7.48675663463857,7.51790154223866,323487.875750474,0.0,1.0
1997-08-12,31.56,31.63,31.44,31.63,141600,7.56102526045418,7.57779559531577,7.53227611497717,7.57779559531577,591043.654274415,0.0,1.0
1997-08-13,31.25,31.5,31.06,31.5,107500,7.48675663463857,7.54665068771568,7.44123715429996,7.54665068771568,448708.988944206,0.0,1.0
1997-08-14,30.63,31.19,30.5,31.13,78700,7.33821938300734,7.47238206190006,7.30707447540724,7.45800748916155,328496.720278224,0.0,1.0
1997-08-15,30.25,30.63,30.13,30.56,59200,7.24718042233013,7.33821938300734,7.21843127685312,7.32144904814575,247102.996702298,0.0,1.0
1997-08-18,30.06,30.13,29.88,30.0,43300,7.20166094199153,7.21843127685312,7.15853722377601,7.18728636925302,180735.80670962,0.0,1.0
1997-08-19,30.13,30.25,30.06,30.13,39500,7.21843127685312,7.24718042233013,7.20166094199153,7.21843127685312,164874.46570508,0.0,1.0
1997-08-20,30.31,30.44,30.19,30.38,40800,7.26155499506864,7.29269990266874,7.23280584959163,7.27832532993023,170300.713943475,0.0,1.0
1997-08-21,30.56,30.56,30.25,30.38,58200,7.32144904814575,7.32144904814575,7.24718042233013,7.27832532993023,242928.95959584,0.0,1.0
1997-08-22,30.69,30.81,30.5,30.56,58500,7.35259395574584,7.38134310122286,7.30707447540724,7.32144904814575,244181.170727778,0.0,1.0
1997-08-25,30.25,30.63,30.19,30.56,38200,7.24718042233013,7.33821938300734,7.23280584959163,7.32144904814575,159448.217466685,0.0,1.0
1997-08-26,30.38,30.5,30.25,30.31,41300,7.27832532993023,7.30707447540724,7.24718042233013,7.26155499506864,172387.732496704,0.0,1.0
1997-08-27,30.25,30.38,30.25,30.31,12200,7.24718042233013,7.27832532993023,7.24718042233013,7.26155499506864,50923.2526987844,0.0,1.0
1997-08-28,30.0,30.38,29.81,30.25,74500,7.18728636925302,7.27832532993023,7.14176688891442,7.24718042233013,310965.764431101,0.0,1.0
1997-08-29,30.06,30.13,29.94,30.0,52500,7.20166094199153,7.21843127685312,7.17291179651452,7.18728636925302,219136.948089031,0.0,1.0
1997-09-02,30.06,30.06,29.88,30.0,17800,7.20166094199153,7.20166094199153,7.15853722377601,7.18728636925302,74297.8604949477,0.0,1.0
1997-09-03,29.88,30.0,29.88,29.94,12400,7.15853722377601,7.18728636925302,7.15853722377601,7.17291179651452,51758.0601200759,0.0,1.0
1997-09-04,29.94,29.94,29.81,29.94,38500,7.17291179651452,7.17291179651452,7.14176688891442,7.17291179651452,160700.428598623,0.0,1.0
1997-09-05,30.0,30.06,29.88,29.94,18600,7.18728636925302,7.20166094199153,7.15853722377601,7.17291179651452,77637.0901801139,0.0,1.0
1997-09-08,29.94,30.0,29.94,29.94,34700,7.17291179651452,7.18728636925302,7.17291179651452,7.17291179651452,144839.087594083,0.0,1.0
1997-09-09,29.88,29.94,29.81,29.88,21100,7.15853722377601,7.17291179651452,7.14176688891442,7.15853722377601,88072.1829462582,0.0,1.0
1997-09-10,29.63,29.75,29.63,29.75,81900,7.0986431706989,7.12739231617592,7.0986431706989,7.12739231617592,341853.639018889,0.0,1.0
1997-09-11,29.38,29.69,29.13,29.63,221100,7.03874911762179,7.11301774343741,6.97885506454469,7.0986431706989,922879.604237805,0.0,1.0
1997-09-12,29.5,29.88,29.38,29.44,27600,7.06749826309881,7.15853722377601,7.03874911762179,7.0531236903603,115203.424138233,0.0,1.0
1997-09-15,29.31,29.5,29.19,29.31,57600,7.0219787827602,7.06749826309881,6.99322963728319,7.0219787827602,240424.537331966,0.0,1.0
1997-09-16,29.19,29.25,29.0,29.13,74700,6.99322963728319,7.0076042100217,6.94771015694459,6.97885506454469,311800.571852393,0.0,1.0
1997-09-17,29.06,29.31,29.0,29.13,40800,6.9620847296831,7.0219787827602,6.94771015694459,6.97885506454469,170300.713943475,0.0,1.0
1997-09-18,29.0,29.13,28.81,28.88,60000,6.94771015694459,6.97885506454469,6.90219067660599,6.91896101146758,250442.226387464,0.0,1.0
1997-09-19,28.69,29.19,28.69,28.94,72000,6.87344153112898,6.99322963728319,6.87344153112898,6.93333558420608,300530.671664957,0.0,1.0
1997-09-22,28.44,28.56,28.44,28.5,61400,6.81354747805187,6.84229662352888,6.81354747805187,6.82792205079037,256285.878336505,0.0,1.0
1997-09-23,28.63,28.75,28.31,28.38,65900,6.85906695839047,6.88781610386748,6.78240257045177,6.79917290531336,275069.045315565,0.0,1.0
1997-09-24,29.0,29.0,28.75,28.75,124400,6.94771015694459,6.94771015694459,6.88781610386748,6.88781610386748,519250.216043342,0.0,1.0
1997-09-25,29.69,29.81,29.13,29.5,256600,7.11301774343741,7.14176688891442,6.97885506454469,7.06749826309881,1071057.92151705,0.0,1.0
1997-09-26,29.44,29.63,29.25,29.56,68300,7.0531236903603,7.0986431706989,7.0076042100217,7.08187283583731,285086.734371063,0.0,1.0
1997-09-29,29.88,29.94,29.5,29.63,90400,7.15853722377601,7.17291179651452,7.06749826309881,7.0986431706989,377332.954423779,0.0,1.0
1997-09-30,30.81,30.88,30.38,30.63,217800,7.38134310122286,7.39811343608445,7.27832532993023,7.33821938300734,909105.281786494,0.0,1.0
1997-10-01,31.38,31.69,30.88,31.0,592400,7.51790154223866,7.59217016805428,7.39811343608445,7.42686258156146,2472699.58186556,0.0,1.0
1997-10-02,31.63,31.75,31.06,31.38,178500,7.57779559531577,7.60654474079278,7.44123715429996,7.51790154223866,745065.623502706,0.0,1.0
1997-10-03,31.75,31.88,31.38,31.44,127400,7.60654474079278,7.63768964839288,7.51790154223866,7.53227611497717,531772.327362715,0.0,1.0
1997-10-06,31.19,31.5,31.19,31.44,26600,7.47238206190006,7.54665068771568,7.47238206190006,7.53227611497717,111029.387031776,0.0,1.0
1997-10-07,31.19,31.25,30.56,31.19,75600,7.47238206190006,7.48675663463857,7.32144904814575,7.47238206190006,315557.205248205,0.0,1.0
1997-10-08,31.5,31.5,31.13,31.25,137700,7.54665068771568,7.54665068771568,7.45800748916155,7.48675663463857,574764.90955923,0.0,1.0
1997-10-09,30.94,31.63,30.81,31.5,74800,7.41248800882295,7.57779559531577,7.38134310122286,7.54665068771568,312217.975563039,0.0,1.0
1997-10-10,30.69,31.0,30.25,30.94,257700,7.35259395574584,7.42686258156146,7.24718042233013,7.41248800882295,1075649.36233416,0.0,1.0
1997-10-13,30.25,30.69,30.25,30.56,48900,7.24718042233013,7.35259395574584,7.24718042233013,7.32144904814575,204110.414505783,0.0,1.0
1997-10-14,30.13,30.38,30.0,30.31,76900,7.21843127685312,7.27832532993023,7.18728636925302,7.26155499506864,320983.4534866,0.0,1.0
1997-10-15,29.94,30.13,29.88,30.13,27700,7.17291179651452,7.21843127685312,7.15853722377601,7.21843127685312,115620.827848879,0.0,1.0
1997-10-16,30.0,30.25,29.88,30.13,90700,7.18728636925302,7.24718042233013,7.15853722377601,7.21843127685312,378585.165555717,0.0,1.0
1997-10-17,30.0,30.06,29.75,29.81,70700,7.18728636925302,7.20166094199153,7.12739231617592,7.14176688891442,295104.423426562,0.0,1.0
1997-10-20,29.88,29.94,29.81,29.88,48400,7.15853722377601,7.17291179651452,7.14176688891442,7.15853722377601,202023.395952554,0.0,1.0
1997-10-21,29.94,30.06,29.81,29.88,88500,7.17291179651452,7.20166094199153,7.14176688891442,7.15853722377601,369402.283921509,0.0,1.0
1997-10-22,30.38,30.44,29.75,29.94,66500,7.27832532993023,7.29269990266874,7.12739231617592,7.17291179651452,277573.467579439,0.0,1.0
1997-10-23,29.69,30.44,29.69,30.19,189900,7.11301774343741,7.29269990266874,7.11301774343741,7.23280584959163,792649.646516324,0.0,1.0
1997-10-24,28.19,29.13,28.06,29.06,204700,6.75365342497476,6.97885506454469,6.72250851737466,6.9620847296831,854425.395691898,0.0,1.0
1997-10-27,25.88,28.19,25.75,28.13,161100,6.20023237454228,6.75365342497476,6.16908746694218,6.73927885223625,672437.37785034,0.0,1.0
1997-10-28,26.38,26.38,23.88,25.75,289400,6.32002048069649,6.32002048069649,5.72107994992541,6.16908746694218,1207966.33860887,0.0,1.0
1997-10-29,25.94,26.13,25.75,26.13,75200,6.21460694728078,6.26012642761938,6.16908746694218,6.26012642761938,313887.590405622,0.0,1.0
1997-10-30,26.88,27.13,25.88,26.0,91000,6.43980858685071,6.49970263992782,6.20023237454228,6.22898152001929,379837.376687654,0.0,1.0
1997-10-31,26.5,26.69,26.38,26.56,56800,6.3487696261735,6.39428910651211,6.32002048069649,6.36314419891201,237085.307646799,0.0,1.0
1997-11-03,26.81,27.13,26.63,26.75,54600,6.42303825198912,6.49970263992782,6.3799145337736,6.40866367925061,227902.426012592,0.0,1.0
1997-11-04,26.5,26.88,26.19,26.81,53100,6.3487696261735,6.43980858685071,6.27450100035789,6.42303825198912,221641.370352906,0.0,1.0
1997-11-05,26.56,26.63,26.19,26.5,35600,6.36314419891201,6.3799145337736,6.27450100035789,6.3487696261735,148595.720989895,0.0,1.0
1997-11-06,26.06,26.38,26.06,26.38,49600,6.24335609275779,6.32002048069649,6.24335609275779,6.32002048069649,207032.240480304,0.0,1.0
1997-11-07,25.25,25.88,25.19,25.88,83300,6.04929936078796,6.20023237454228,6.03492478804946,6.20023237454228,347697.290967929,0.0,1.0
1997-11-10,25.31,25.44,25.13,25.13,69900,6.06367393352647,6.09481884112656,6.02055021531095,6.02055021531095,291765.193741395,0.0,1.0
1997-11-11,25.31,25.5,25.19,25.19,35900,6.06367393352647,6.10919341386507,6.03492478804946,6.03492478804946,149847.932121833,0.0,1.0
1997-11-12,23.94,25.0,23.94,25.0,121000,5.73545452266391,5.98940530771085,5.73545452266391,5.98940530771085,505058.489881386,0.0,1.0
1997-11-13,24.13,24.38,24.0,24.06,75000,5.78097400300252,5.84086805607962,5.74982909540242,5.76420366814092,313052.78298433,0.0,1.0
1997-11-14,23.38,23.81,23.13,23.81,117500,5.60129184377119,5.70430961506382,5.54139779069408,5.70430961506382,490449.360008784,0.0,1.0
1997-11-17,23.25,23.5,22.75,23.0,98400,5.57014693617109,5.6300409892482,5.45035883001688,5.51025288309398,410725.251275441,0.0,1.0
1997-11-18,23.38,23.56,23.0,23.0,103700,5.60129184377119,5.64441556198671,5.51025288309398,5.51025288309398,432847.647939667,0.0,1.0
1997-11-19,22.81,23.56,22.81,23.38,114900,5.46473340275538,5.64441556198671,5.46473340275538,5.60129184377119,479596.863531994,0.0,1.0
1997-11-20,23.13,23.63,22.5,22.5,112900,5.54139779069408,5.6611858968483,5.39046477693977,5.39046477693977,471248.789319078,0.0,1.0
1997-11-21,23.06,23.5,23.0,23.25,51700,5.52462745583249,5.6300409892482,5.51025288309398,5.57014693617109,215797.718403865,0.0,1.0
1997-11-24,23.0,23.31,22.88,23.06,58300,5.51025288309398,5.5845215089096,5.48150373761697,5.52462745583249,243346.363306486,0.0,1.0
1997-11-25,22.81,22.94,22.75,22.94,117000,5.46473340275538,5.49587831035548,5.45035883001688,5.49587831035548,488362.341455555,0.0,1.0
1997-11-26,21.81,22.56,21.75,22.56,87900,5.22515719044695,5.40483934967827,5.21078261770844,5.40483934967827,366897.861657635,0.0,1.0
1997-11-28,20.75,21.56,20.56,21.5,131600,4.97120640540001,5.16526313736984,4.92568692506141,5.15088856463133,549303.283209838,0.0,1.0
1997-12-01,20.44,20.63,20.44,20.56,297200,4.89693777958439,4.942457259923,4.89693777958439,4.92568692506141,1240523.82803924,0.0,1.0
1997-12-02,20.56,20.69,20.5,20.5,294200,4.92568692506141,4.9568318326615,4.9113123523229,4.9113123523229,1228001.71671986,0.0,1.0
1997-12-03,20.44,20.63,20.38,20.5,128900,4.89693777958439,4.942457259923,4.88256320684589,4.9113123523229,538033.383022402,0.0,1.0
1997-12-04,19.94,20.44,19.81,20.44,219000,4.77714967343018,4.89693777958439,4.74600476583008,4.89693777958439,914114.126314243,0.0,1.0
1997-12-05,20.63,20.63,19.94,20.13,115800,4.942457259923,4.942457259923,4.77714967343018,4.82266915376878,483353.496927805,0.0,1.0
1997-12-08,20.38,20.63,20.38,20.63,78800,4.88256320684589,4.942457259923,4.88256320684589,4.942457259923,328914.123988869,0.0,1.0
1997-12-09,19.25,20.38,19.0,20.38,222500,4.61184208693736,4.88256320684589,4.55194803386025,4.88256320684589,928723.256186845,0.0,1.0
1997-12-10,20.19,20.5,19.44,19.44,228600,4.83704372650728,4.9113123523229,4.65736156727596,4.65736156727596,954184.882536239,0.0,1.0
1997-12-11,19.69,20.31,19.69,20.0,93400,4.71725562035307,4.8657928719843,4.71725562035307,4.79152424616868,389855.065743152,0.0,1.0
1997-12-12,19.75,20.19,19.63,19.81,94600,4.73163019309157,4.83704372650728,4.70288104761456,4.74600476583008,394863.910270902,0.0,1.0
1997-12-15,20.13,20.38,19.75,19.94,145100,4.82266915376878,4.88256320684589,4.73163019309157,4.77714967343018,605652.784147017,0.0,1.0
1997-12-16,19.94,20.31,19.94,20.13,97600,4.77714967343018,4.8657928719843,4.77714967343018,4.82266915376878,407386.021590275,0.0,1.0
1997-12-17,21.88,21.94,20.25,20.31,256500,5.24192752530854,5.25630209804704,4.85141829924579,4.8657928719843,1070640.51780641,0.0,1.0
1997-12-18,21.13,22.19,20.63,21.88,229500,5.06224536607721,5.31619615112415,4.942457259923,5.24192752530854,957941.51593205,0.0,1.0
1997-12-19,20.81,21.31,20.5,21.25,61100,4.98558097813851,5.10536908429273,4.9113123523229,5.09099451155422,255033.667204568,0.0,1.0
1997-12-22,21.19,21.31,21.06,21.13,69800,5.07661993881572,5.10536908429273,5.04547503121562,5.06224536607721,291347.79003075,0.0,1.0
1997-12-23,21.88,22.0,21.31,21.38,113000,5.24192752530854,5.27067667078555,5.10536908429273,5.12213941915432,471666.193029724,0.0,1.0
1997-12-24,22.25,22.5,21.94,22.13,119800,5.33057072386266,5.39046477693977,5.25630209804704,5.30182157838565,500049.645353636,0.0,1.0
1997-12-26,22.19,22.5,22.13,22.25,55900,5.31619615112415,5.39046477693977,5.30182157838565,5.33057072386266,233328.674250987,0.0,1.0
1997-12-29,20.62,21.75,20.56,21.75,144500,4.94006149779991,5.21078261770844,4.92568692506141,5.21078261770844,603148.361883143,0.0,1.0
1997-12-30,21.06,21.19,20.25,20.38,175600,5.04547503121562,5.07661993881572,4.85141829924579,4.88256320684589,732960.915893978,0.0,1.0
1997-12-31,20.56,20.81,20.31,20.81,132500,4.92568692506141,4.98558097813851,4.8657928719843,4.98558097813851,553059.916605649,0.0,1.0
1998-01-02,20.88,21.13,20.5,20.5,56200,5.0023513130001,5.06224536607721,4.9113123523229,4.9113123523229,234580.885382925,0.0,1.0
1998-01-05,20.31,20.63,20.0,20.63,96300,4.8657928719843,4.942457259923,4.79152424616868,4.942457259923,401959.773351879,0.0,1.0
1998-01-06,20.38,20.63,20.31,20.31,22300,4.88256320684589,4.942457259923,4.8657928719843,4.8657928719843,93081.0274740074,0.0,1.0
1998-01-07,20.63,20.63,20.25,20.5,66500,4.942457259923,4.942457259923,4.85141829924579,4.9113123523229,277573.467579439,0.0,1.0
1998-01-08,19.88,20.38,19.88,20.38,65400,4.76277510069167,4.88256320684589,4.76277510069167,4.88256320684589,272982.026762336,0.0,1.0
1998-01-09,19.88,20.06,19.75,19.81,66200,4.76277510069167,4.80589881890719,4.73163019309157,4.74600476583008,276321.256447502,0.0,1.0
1998-01-12,19.5,19.75,19.5,19.75,104500,4.67173614001447,4.73163019309157,4.67173614001447,4.73163019309157,436186.877624833,0.0,1.0
1998-01-13,20.25,20.31,19.75,19.75,97300,4.85141829924579,4.8657928719843,4.73163019309157,4.73163019309157,406133.810458338,0.0,1.0
1998-01-14,20.13,20.69,20.0,20.5,64100,4.82266915376878,4.9568318326615,4.79152424616868,4.9113123523229,267555.778523941,0.0,1.0
1998-01-15,20.63,20.69,20.0,20.13,81800,4.942457259923,4.9568318326615,4.79152424616868,4.82266915376878,341436.235308242,0.0,1.0
1998-01-16,21.13,21.31,20.81,21.19,118400,5.06224536607721,5.10536908429273,4.98558097813851,5.07661993881572,494205.993404596,0.0,1.0
1998-01-20,21.5,21.56,20.56,20.94,99200,5.15088856463133,5.16526313736984,4.92568692506141,5.01672588573861,414064.480960607,0.0,1.0
1998-01-21,21.63,21.75,21.5,21.75,94700,5.18203347223143,5.21078261770844,5.15088856463133,5.21078261770844,395281.313981547,0.0,1.0
1998-01-22,21.0,22.13,21.0,21.88,76300,5.03110045847712,5.30182157838565,5.03110045847712,5.24192752530854,318479.031222725,0.0,1.0
1998-01-23,23.13,23.13,21.06,21.25,350400,5.54139779069408,5.54139779069408,5.04547503121562,5.09099451155422,1462582.60210279,0.0,1.0
1998-01-26,22.5,23.63,22.38,23.63,202900,5.39046477693977,5.6611858968483,5.36171563146276,5.6611858968483,846912.128900274,0.0,1.0
1998-01-27,22.88,23.13,22.63,22.94,146100,5.48150373761697,5.54139779069408,5.42160968453986,5.49587831035548,609826.821253475,0.0,1.0
1998-01-28,23.88,23.88,22.81,22.88,130600,5.72107994992541,5.72107994992541,5.46473340275538,5.48150373761697,545129.24610338,0.0,1.0
1998-01-29,23.88,24.44,23.38,23.63,292700,5.72107994992541,5.85524262881813,5.60129184377119,5.6611858968483,1221740.66106018,0.0,1.0
1998-01-30,23.63,24.0,23.56,24.0,74700,5.6611858968483,5.74982909540242,5.64441556198671,5.74982909540242,311800.571852393,0.0,1.0
1998-02-02,23.5,23.75,23.31,23.56,55500,5.6300409892482,5.68993504232531,5.5845215089096,5.64441556198671,231659.059408404,0.0,1.0
1998-02-03,22.56,23.44,22.25,23.44,69600,5.40483934967827,5.6156664165097,5.33057072386266,5.6156664165097,290512.982609458,0.0,1.0
1998-02-04,23.25,23.5,22.94,22.94,94700,5.57014693617109,5.6300409892482,5.49587831035548,5.49587831035548,395281.313981548,0.0,1.0
1998-02-05,23.69,24.0,23.38,23.75,88400,5.6755604695868,5.74982909540242,5.60129184377119,5.68993504232531,368984.880210864,0.0,1.0
1998-02-06,23.44,23.94,23.38,23.75,39800,5.6156664165097,5.73545452266391,5.60129184377119,5.68993504232531,166126.676837018,0.0,1.0
1998-02-09,23.81,24.0,23.63,23.63,41600,5.70430961506382,5.74982909540242,5.6611858968483,5.6611858968483,173639.943628642,0.0,1.0
1998-02-10,23.75,24.13,23.75,24.0,41000,5.68993504232531,5.78097400300252,5.68993504232531,5.74982909540242,171135.521364767,0.0,1.0
1998-02-11,23.13,23.63,23.13,23.63,67000,5.54139779069408,5.6611858968483,5.54139779069408,5.6611858968483,279660.486132668,0.0,1.0
1998-02-12,23.19,23.5,23.06,23.19,20600,5.55577236343259,5.6300409892482,5.52462745583249,5.55577236343259,85985.1643930293,0.0,1.0
1998-02-13,23.0,23.13,22.88,23.13,42300,5.51025288309398,5.54139779069408,5.48150373761697,5.54139779069408,176561.769603162,0.0,1.0
1998-02-17,22.56,23.0,22.5,22.94,42300,5.40483934967827,5.51025288309398,5.39046477693977,5.49587831035548,176561.769603162,0.0,1.0
1998-02-18,22.0,22.38,22.0,22.38,71300,5.27067667078555,5.36171563146276,5.27067667078555,5.36171563146276,297608.845690436,0.0,1.0
1998-02-19,21.94,22.13,21.81,22.0,56700,5.25630209804704,5.30182157838565,5.22515719044695,5.27067667078555,236667.903936154,0.0,1.0
1998-02-20,21.19,21.81,21.0,21.81,90400,5.07661993881572,5.22515719044695,5.03110045847712,5.22515719044695,377332.954423779,0.0,1.0
1998-02-23,20.5,20.94,20.44,20.94,91600,4.9113123523229,5.01672588573861,4.89693777958439,5.01672588573861,382341.798951528,0.0,1.0
1998-02-24,20.19,20.25,20.06,20.25,96600,4.83704372650728,4.85141829924579,4.80589881890719,4.85141829924579,403211.984483817,0.0,1.0
1998-02-25,20.38,20.5,20.13,20.13,81900,4.88256320684589,4.9113123523229,4.82266915376878,4.82266915376878,341853.639018888,0.0,1.0
1998-02-26,21.44,21.63,20.5,20.5,109600,5.13651399189283,5.18203347223143,4.9113123523229,4.9113123523229,457474.466867767,0.0,1.0
1998-02-27,21.88,22.0,21.5,21.5,108400,5.24192752530854,5.27067667078555,5.15088856463133,5.15088856463133,452465.622340018,0.0,1.0
1998-03-02,22.06,22.25,21.81,21.88,34000,5.28505124352406,5.33057072386266,5.22515719044695,5.24192752530854,141917.261619563,0.0,1.0
1998-03-03,21.25,21.63,21.25,21.5,76300,5.09099451155422,5.18203347223143,5.09099451155422,5.15088856463133,318479.031222725,0.0,1.0
1998-03-04,20.94,21.19,20.88,21.13,39100,5.01672588573861,5.07661993881572,5.0023513130001,5.06224536607721,163204.850862497,0.0,1.0
1998-03-05,20.38,20.75,20.38,20.75,62100,4.88256320684589,4.97120640540001,4.88256320684589,4.97120640540001,259207.704311025,0.0,1.0
1998-03-06,20.81,20.81,20.5,20.5,55200,4.98558097813851,4.98558097813851,4.9113123523229,4.9113123523229,230406.848276467,0.0,1.0
1998-03-09,21.06,21.13,20.75,20.88,87900,5.04547503121562,5.06224536607721,4.97120640540001,5.0023513130001,366897.861657635,0.0,1.0
1998-03-10,20.94,21.13,20.63,21.13,77300,5.01672588573861,5.06224536607721,4.942457259923,5.06224536607721,322653.068329183,0.0,1.0
1998-03-11,20.5,20.88,20.44,20.88,61700,4.9113123523229,5.0023513130001,4.89693777958439,5.0023513130001,257538.089468442,0.0,1.0
1998-03-12,20.63,20.81,20.31,20.5,56700,4.942457259923,4.98558097813851,4.8657928719843,4.9113123523229,236667.903936153,0.0,1.0
1998-03-13,20.75,20.94,20.63,20.69,35700,4.97120640540001,5.01672588573861,4.942457259923,4.9568318326615,149013.124700541,0.0,1.0
1998-03-16,20.56,20.75,20.5,20.63,21700,4.92568692506141,4.97120640540001,4.9113123523229,4.942457259923,90576.6052101327,0.0,1.0
1998-03-17,20.0,20.38,19.94,20.38,113900,4.79152424616868,4.88256320684589,4.77714967343018,4.88256320684589,475422.826425536,0.0,1.0
1998-03-18,20.0,20.13,19.75,19.75,62700,4.79152424616868,4.82266915376878,4.73163019309157,4.73163019309157,261712.1265749,0.0,1.0
1998-03-19,20.13,20.25,19.81,19.81,31300,4.82266915376878,4.85141829924579,4.74600476583008,4.74600476583008,130647.361432127,0.0,1.0
1998-03-20,20.0,20.44,19.88,20.38,47100,4.79152424616868,4.89693777958439,4.76277510069167,4.88256320684589,196597.147714159,0.0,1.0
1998-03-23,21.44,21.63,20.19,20.19,224000,5.13651399189283,5.18203347223143,4.83704372650728,4.83704372650728,934984.311846532,0.0,1.0
1998-03-24,21.38,21.88,21.0,21.56,112300,5.12213941915432,5.24192752530854,5.03110045847712,5.16526313736984,468744.367055204,0.0,1.0
1998-03-25,20.75,21.44,20.69,21.19,68400,4.97120640540001,5.13651399189283,4.9568318326615,5.07661993881572,285504.138081709,0.0,1.0
1998-03-26,22.06,22.19,20.88,20.88,192000,5.28505124352406,5.31619615112415,5.0023513130001,5.0023513130001,801415.124439884,0.0,1.0
1998-03-27,23.19,23.5,21.94,22.13,276100,5.55577236343259,5.6300409892482,5.25630209804704,5.30182157838565,1152451.64509298,0.0,1.0
1998-03-30,22.38,23.25,22.38,23.25,89600,5.36171563146276,5.57014693617109,5.36171563146276,5.57014693617109,373993.724738613,0.0,1.0
1998-03-31,22.5,22.63,22.13,22.5,55000,5.39046477693977,5.42160968453986,5.30182157838565,5.39046477693977,229572.040855175,0.0,1.0
1998-04-01,22.5,22.75,22.5,22.69,55700,5.39046477693977,5.45035883001688,5.39046477693977,5.43598425727837,232493.866829696,0.0,1.0
1998-04-02,23.0,23.38,22.63,22.63,84700,5.51025288309398,5.60129184377119,5.42160968453986,5.42160968453986,353540.94291697,0.0,1.0
1998-04-03,24.56,24.56,23.63,23.75,168800,5.88399177429514,5.88399177429514,5.6611858968483,5.68993504232531,704577.463570066,0.0,1.0
1998-04-06,24.88,25.0,24.25,24.94,162800,5.96065616223384,5.98940530771085,5.80972314847953,5.97503073497235,679533.240931319,0.0,1.0
1998-04-07,24.63,24.81,24.19,24.75,87700,5.90076210915673,5.94388582737225,5.79534857574102,5.92951125463374,366063.054236343,0.0,1.0
1998-04-08,24.81,24.88,24.0,24.5,99500,5.94388582737225,5.96065616223384,5.74982909540242,5.86961720155664,415316.692092544,0.0,1.0
1998-04-09,24.25,24.75,24.0,24.0,81500,5.80972314847953,5.92951125463374,5.74982909540242,5.74982909540242,340184.024176305,0.0,1.0
1998-04-13,24.19,24.63,23.88,24.31,65300,5.79534857574102,5.90076210915673,5.72107994992541,5.82409772121803,272564.62305169,0.0,1.0
1998-04-14,24.13,24.38,24.0,24.25,86300,5.78097400300252,5.84086805607962,5.74982909540242,5.80972314847953,360219.402287302,0.0,1.0
1998-04-15,24.63,24.75,24.25,24.25,59400,5.90076210915673,5.92951125463374,5.80972314847953,5.80972314847953,247937.804123589,0.0,1.0
1998-04-16,24.63,24.81,24.31,24.44,42800,5.90076210915673,5.94388582737225,5.82409772121803,5.85524262881813,178648.788156391,0.0,1.0
1998-04-17,24.38,24.81,24.38,24.75,36600,5.84086805607962,5.94388582737225,5.84086805607962,5.92951125463374,152769.758096353,0.0,1.0
1998-04-20,24.88,25.0,24.5,24.56,76600,5.96065616223384,5.98940530771085,5.86961720155664,5.88399177429514,319731.242354662,0.0,1.0
1998-04-21,26.0,26.19,24.63,24.81,190200,6.22898152001929,6.27450100035789,5.90076210915673,5.94388582737225,793901.857648261,0.0,1.0
1998-04-22,26.25,26.56,26.25,26.25,178100,6.2888755730964,6.36314419891201,6.2888755730964,6.2888755730964,743396.008660122,0.0,1.0
1998-04-23,26.38,26.63,26.06,26.5,94800,6.32002048069649,6.3799145337736,6.24335609275779,6.3487696261735,395698.717692193,0.0,1.0
1998-04-24,26.5,26.56,26.0,26.44,140300,6.3487696261735,6.36314419891201,6.22898152001929,6.334395053435,585617.40603602,0.0,1.0
1998-04-27,24.94,26.25,24.75,26.13,148600,5.97503073497235,6.2888755730964,5.92951125463374,6.26012642761938,620261.914019619,0.0,1.0
1998-04-28,25.5,25.5,24.75,24.94,46900,6.10919341386507,6.10919341386507,5.92951125463374,5.97503073497235,195762.340292868,0.0,1.0
1998-04-29,25.81,26.13,25.25,25.38,66600,6.18346203968068,6.26012642761938,6.04929936078796,6.08044426838806,277990.871290085,0.0,1.0
1998-04-30,25.69,25.94,25.31,25.94,90700,6.15471289420367,6.21460694728078,6.06367393352647,6.21460694728078,378585.165555717,0.0,1.0
1998-05-01,24.38,25.44,24.38,25.44,88100,5.84086805607962,6.09481884112656,5.84086805607962,6.09481884112656,367732.669078927,0.0,1.0
1998-05-04,25.0,25.0,24.5,24.5,79000,5.98940530771085,5.98940530771085,5.86961720155664,5.86961720155664,329748.931410161,0.0,1.0
1998-05-05,24.75,25.13,24.75,24.94,21700,5.92951125463374,6.02055021531095,5.92951125463374,5.97503073497235,90576.6052101329,0.0,1.0
1998-05-06,24.88,24.88,24.25,24.81,63000,5.96065616223384,5.96065616223384,5.80972314847953,5.94388582737225,262964.337706837,0.0,1.0
1998-05-07,24.5,24.63,24.38,24.63,31100,5.86961720155664,5.90076210915673,5.84086805607962,5.90076210915673,129812.554010835,0.0,1.0
1998-05-08,24.75,24.81,24.63,24.63,29000,5.92951125463374,5.94388582737225,5.90076210915673,5.90076210915673,121047.076087274,0.0,1.0
1998-05-11,25.38,25.38,24.63,24.63,57000,6.08044426838806,6.08044426838806,5.90076210915673,5.90076210915673,237920.115068091,0.0,1.0
1998-05-12,25.13,25.25,25.13,25.25,21700,6.02055021531095,6.04929936078796,6.02055021531095,6.04929936078796,90576.6052101328,0.0,1.0
1998-05-13,24.94,25.19,24.56,25.0,57900,5.97503073497235,6.03492478804946,5.88399177429514,5.98940530771085,241676.748463903,0.0,1.0
1998-05-14,24.63,24.88,24.38,24.88,96700,5.90076210915673,5.96065616223384,5.84086805607962,5.96065616223384,403629.388194463,0.0,1.0
1998-05-15,24.63,25.0,24.63,24.88,98800,5.90076210915673,5.98940530771085,5.90076210915673,5.96065616223384,412394.866118024,0.0,1.0
1998-05-18,24.06,24.5,24.0,24.5,112300,5.76420366814092,5.86961720155664,5.74982909540242,5.86961720155664,468744.367055204,0.0,1.0
1998-05-19,23.94,24.13,23.88,24.0,60800,5.73545452266391,5.78097400300252,5.72107994992541,5.74982909540242,253781.45607263,0.0,1.0
1998-05-20,23.81,23.81,23.56,23.75,28400,5.70430961506382,5.70430961506382,5.64441556198671,5.68993504232531,118542.6538234,0.0,1.0
1998-05-21,24.0,24.06,23.75,23.81,52200,5.74982909540242,5.76420366814092,5.68993504232531,5.70430961506382,217884.736957094,0.0,1.0
1998-05-22,23.75,24.0,23.75,23.75,43200,5.68993504232531,5.74982909540242,5.68993504232531,5.68993504232531,180318.402998974,0.0,1.0
1998-05-26,22.5,23.5,22.5,23.5,68900,5.39046477693977,5.6300409892482,5.39046477693977,5.6300409892482,287591.156634938,0.0,1.0
1998-05-27,22.13,22.44,22.0,22.0,51000,5.30182157838565,5.37609020420126,5.27067667078555,5.27067667078555,212875.892429344,0.0,1.0
1998-05-28,22.19,22.44,22.19,22.25,30800,5.31619615112415,5.37609020420126,5.31619615112415,5.33057072386266,128560.342878898,0.0,1.0
1998-05-29,22.25,22.38,22.19,22.31,19500,5.33057072386266,5.36171563146276,5.31619615112415,5.34494529660117,81393.7235759258,0.0,1.0
1998-06-01,21.06,22.0,21.06,22.0,39600,5.04547503121562,5.27067667078555,5.04547503121562,5.27067667078555,165291.869415726,0.0,1.0
1998-06-02,21.38,21.63,21.19,21.19,60100,5.12213941915432,5.18203347223143,5.07661993881572,5.07661993881572,250859.63009811,0.0,1.0
1998-06-03,21.81,21.88,21.38,21.5,28600,5.22515719044695,5.24192752530854,5.12213941915432,5.15088856463133,119377.461244691,0.0,1.0
1998-06-04,21.75,21.88,21.63,21.75,26900,5.21078261770844,5.24192752530854,5.18203347223143,5.21078261770844,112281.598163713,0.0,1.0
1998-06-05,21.63,21.81,21.44,21.81,16600,5.18203347223143,5.22515719044695,5.13651399189283,5.22515719044695,69289.0159671984,0.0,1.0
1998-06-08,22.38,22.44,21.38,21.5,60200,5.36171563146276,5.37609020420126,5.12213941915432,5.15088856463133,251277.033808755,0.0,1.0
1998-06-09,21.81,22.5,21.81,22.38,49600,5.22515719044695,5.39046477693977,5.22515719044695,5.36171563146276,207032.240480304,0.0,1.0
1998-06-10,20.62,21.75,20.62,21.69,38900,4.94006149779991,5.21078261770844,4.94006149779991,5.19640804496994,162370.043441206,0.0,1.0
1998-06-11,20.0,20.63,19.88,20.5,86900,4.79152424616868,4.942457259923,4.76277510069167,4.9113123523229,362723.824551177,0.0,1.0
1998-06-12,20.06,20.38,19.88,20.25,50400,4.80589881890719,4.88256320684589,4.76277510069167,4.85141829924579,210371.47016547,0.0,1.0
1998-06-15,18.56,20.06,18.5,20.06,87300,4.44653450044454,4.80589881890719,4.43215992770603,4.80589881890719,364393.43939376,0.0,1.0
1998-06-16,19.44,19.44,18.75,19.13,162300,4.65736156727596,4.65736156727596,4.49205398078314,4.58309294146034,677446.22237809,0.0,1.0
1998-06-17,19.75,20.0,19.5,19.63,71400,4.73163019309157,4.79152424616868,4.67173614001447,4.70288104761456,298026.249401082,0.0,1.0
1998-06-18,19.63,19.63,19.38,19.63,13400,4.70288104761456,4.70288104761456,4.64298699453745,4.70288104761456,55932.0972265337,0.0,1.0
1998-06-19,19.69,20.38,19.63,20.06,72700,4.71725562035307,4.88256320684589,4.70288104761456,4.80589881890719,303452.497639477,0.0,1.0
1998-06-22,19.06,19.69,19.0,19.69,32100,4.56632260659875,4.71725562035307,4.55194803386025,4.71725562035307,133986.591117293,0.0,1.0
1998-06-23,19.0,19.06,18.88,19.0,58900,4.55194803386025,4.56632260659875,4.52319888838324,4.55194803386025,245850.78557036,0.0,1.0
1998-06-24,19.0,19.31,18.94,19.0,35000,4.55194803386025,4.62621665967586,4.53757346112174,4.55194803386025,146091.298726021,0.0,1.0
1998-06-25,19.0,19.13,18.94,19.13,114400,4.55194803386025,4.58309294146034,4.53757346112174,4.58309294146034,477509.844978765,0.0,1.0
1998-06-26,18.88,19.0,18.69,19.0,36900,4.52319888838324,4.55194803386025,4.47767940804463,4.55194803386025,154021.96922829,0.0,1.0
1998-06-29,18.63,18.88,18.56,18.81,82800,4.46330483530613,4.52319888838324,4.44653450044454,4.50642855352165,345610.2724147,0.0,1.0
1998-06-30,19.06,19.13,18.81,18.94,56000,4.56632260659875,4.58309294146034,4.50642855352165,4.53757346112174,233746.077961633,0.0,1.0
1998-07-01,18.81,19.25,18.81,19.19,41500,4.50642855352165,4.61184208693736,4.50642855352165,4.59746751419885,173222.539917996,0.0,1.0
1998-07-02,18.75,18.88,18.5,18.63,75400,4.49205398078314,4.52319888838324,4.43215992770603,4.46330483530613,314722.397826913,0.0,1.0
1998-07-06,19.88,19.88,18.63,18.63,161000,4.76277510069167,4.76277510069167,4.46330483530613,4.46330483530613,672019.974139695,0.0,1.0
1998-07-07,20.5,20.5,19.69,19.75,58500,4.9113123523229,4.9113123523229,4.71725562035307,4.73163019309157,244181.170727777,0.0,1.0
1998-07-08,19.81,20.13,19.81,20.06,53000,4.74600476583008,4.82266915376878,4.74600476583008,4.80589881890719,221223.96664226,0.0,1.0
1998-07-09,19.75,19.75,19.5,19.63,37400,4.73163019309157,4.73163019309157,4.67173614001447,4.70288104761456,156108.987781519,0.0,1.0
1998-07-10,19.0,19.63,19.0,19.5,24100,4.55194803386025,4.70288104761456,4.55194803386025,4.67173614001447,100594.294265631,0.0,1.0
1998-07-13,19.31,19.44,19.0,19.0,34400,4.62621665967586,4.65736156727596,4.55194803386025,4.55194803386025,143586.876462146,0.0,1.0
1998-07-14,19.44,19.5,19.25,19.38,49100,4.65736156727596,4.67173614001447,4.61184208693736,4.64298699453745,204945.221927075,0.0,1.0
1998-07-15,19.5,19.75,19.19,19.19,34200,4.67173614001447,4.73163019309157,4.59746751419885,4.59746751419885,142752.069040854,0.0,1.0
1998-07-16,19.5,20.0,19.38,19.75,47700,4.67173614001447,4.79152424616868,4.64298699453745,4.73163019309157,199101.569978034,0.0,1.0
1998-07-17,19.31,19.75,19.31,19.5,39000,4.62621665967586,4.73163019309157,4.62621665967586,4.67173614001447,162787.447151852,0.0,1.0
1998-07-20,19.69,19.69,19.25,19.31,92300,4.71725562035307,4.71725562035307,4.61184208693736,4.62621665967586,385263.624926049,0.0,1.0
1998-07-21,19.63,19.63,19.38,19.63,31300,4.70288104761456,4.70288104761456,4.64298699453745,4.70288104761456,130647.361432127,0.0,1.0
1998-07-22,19.56,19.63,19.44,19.5,14300,4.68611071275297,4.70288104761456,4.65736156727596,4.67173614001447,59688.7306223456,0.0,1.0
1998-07-23,19.25,19.5,19.25,19.31,28800,4.61184208693736,4.67173614001447,4.61184208693736,4.62621665967586,120212.268665983,0.0,1.0
1998-07-24,19.44,20.0,19.38,20.0,91600,4.65736156727596,4.79152424616868,4.64298699453745,4.79152424616868,382341.798951528,0.0,1.0
1998-07-27,19.25,19.38,19.13,19.31,16700,4.61184208693736,4.64298699453745,4.58309294146034,4.62621665967586,69706.4196778441,0.0,1.0
1998-07-28,19.0,19.25,19.0,19.25,48400,4.55194803386025,4.61184208693736,4.55194803386025,4.61184208693736,202023.395952554,0.0,1.0
1998-07-29,18.38,18.88,18.25,18.88,64800,4.40341078222902,4.52319888838324,4.37226587462892,4.52319888838324,270477.604498461,0.0,1.0
1998-07-30,18.88,19.0,18.38,18.38,107100,4.52319888838324,4.55194803386025,4.40341078222902,4.40341078222902,447039.374101623,0.0,1.0
1998-07-31,18.44,19.13,18.38,19.13,41900,4.41778535496753,4.58309294146034,4.40341078222902,4.58309294146034,174892.154760579,0.0,1.0
1998-08-03,18.13,18.38,18.0,18.38,41800,4.34351672915191,4.40341078222902,4.31237182155181,4.40341078222902,174474.751049933,0.0,1.0
1998-08-04,18.13,18.44,18.13,18.31,47300,4.34351672915191,4.41778535496753,4.34351672915191,4.38664044736743,197431.955135451,0.0,1.0
1998-08-05,18.25,18.38,18.19,18.25,22400,4.37226587462892,4.40341078222902,4.35789130189042,4.37226587462892,93498.4311846533,0.0,1.0
1998-08-06,18.25,18.38,18.13,18.25,20100,4.37226587462892,4.40341078222902,4.34351672915191,4.37226587462892,83898.1458398005,0.0,1.0
1998-08-07,18.31,18.5,18.06,18.13,19400,4.38664044736743,4.43215992770603,4.32674639429032,4.34351672915191,80976.31986528,0.0,1.0
1998-08-10,18.06,18.06,18.0,18.06,34700,4.32674639429032,4.32674639429032,4.31237182155181,4.32674639429032,144839.087594083,0.0,1.0
1998-08-11,17.31,17.88,17.19,17.88,66000,4.14706423505899,4.2836226760748,4.11831508958198,4.2836226760748,275486.449026211,0.0,1.0
1998-08-12,17.63,17.88,17.19,17.88,36100,4.22372862299769,4.2836226760748,4.11831508958198,4.2836226760748,150682.739543124,0.0,1.0
1998-08-13,17.13,17.63,17.06,17.63,25200,4.10394051684348,4.22372862299769,4.08717018198189,4.22372862299769,105185.735082735,0.0,1.0
1998-08-14,17.25,17.25,17.0,17.13,51100,4.13268966232049,4.13268966232049,4.07279560924338,4.10394051684348,213293.29613999,0.0,1.0
1998-08-17,16.81,17.25,16.63,17.13,33200,4.02727612890478,4.13268966232049,3.98415241068926,4.10394051684348,138578.031934397,0.0,1.0
1998-08-18,17.5,17.5,16.81,16.88,79900,4.1925837153976,4.1925837153976,4.02727612890478,4.04404646376637,333505.564805973,0.0,1.0
1998-08-19,17.19,17.5,17.13,17.5,76100,4.11831508958198,4.1925837153976,4.10394051684348,4.1925837153976,317644.223801434,0.0,1.0
1998-08-20,17.38,17.63,17.25,17.56,39000,4.16383456992058,4.22372862299769,4.13268966232049,4.2069582881361,162787.447151852,0.0,1.0
1998-08-21,16.88,17.25,16.88,17.25,39500,4.04404646376637,4.13268966232049,4.04404646376637,4.13268966232049,164874.46570508,0.0,1.0
1998-08-24,16.13,16.63,16.13,16.63,34500,3.86436430453504,3.98415241068926,3.86436430453504,3.98415241068926,144004.280172792,0.0,1.0
1998-08-25,16.31,16.75,16.13,16.25,106200,3.90748802275056,4.01290155616627,3.86436430453504,3.89311345001205,443282.740705811,0.0,1.0
1998-08-26,15.25,16.19,15.0,16.06,151300,3.65353723770362,3.87873887727355,3.59364318462651,3.84759396967345,631531.814207055,0.0,1.0
1998-08-27,14.44,14.88,13.81,14.31,218500,3.45948050573379,3.5648940391495,3.30854749197948,3.42833559813369,912027.107761014,0.0,1.0
1998-08-28,13.88,14.25,13.88,14.13,72100,3.32531782684107,3.41396102539519,3.32531782684107,3.38521187991817,300948.075375602,0.0,1.0
1998-08-31,13.63,14.25,13.63,14.0,74300,3.26542377376396,3.41396102539519,3.26542377376396,3.35406697231808,310130.957009809,0.0,1.0
1998-09-01,15.06,15.06,13.75,13.81,152300,3.60801775736502,3.60801775736502,3.29417291924097,3.30854749197948,635705.851313513,0.0,1.0
1998-09-02,15.69,15.69,15.19,15.19,51700,3.75895077111933,3.75895077111933,3.63916266496511,3.63916266496511,215797.718403865,0.0,1.0
1998-09-03,17.25,17.25,15.5,15.69,131800,4.13268966232049,4.13268966232049,3.71343129078073,3.75895077111933,550138.090631129,0.0,1.0
1998-09-04,19.5,19.63,17.5,17.5,223200,4.67173614001447,4.70288104761456,4.1925837153976,4.1925837153976,931645.082161365,0.0,1.0
1998-09-08,18.31,19.44,17.69,19.44,158300,4.38664044736743,4.65736156727596,4.2381031957362,4.65736156727596,660750.073952259,0.0,1.0
1998-09-09,17.38,17.94,17.38,17.88,63200,4.16383456992058,4.29799724881331,4.16383456992058,4.2836226760748,263799.145128129,0.0,1.0
1998-09-10,19.13,19.5,18.5,18.56,151600,4.58309294146034,4.67173614001447,4.43215992770603,4.44653450044454,632784.025338993,0.0,1.0
1998-09-11,19.06,19.88,18.88,19.81,99200,4.56632260659875,4.76277510069167,4.52319888838324,4.74600476583008,414064.480960608,0.0,1.0
1998-09-14,18.38,18.81,18.13,18.81,27900,4.40341078222902,4.50642855352165,4.34351672915191,4.50642855352165,116455.635270171,0.0,1.0
1998-09-15,18.25,18.69,18.25,18.5,39500,4.37226587462892,4.47767940804463,4.37226587462892,4.43215992770603,164874.465705081,0.0,1.0
1998-09-16,18.5,18.56,18.25,18.25,34000,4.43215992770603,4.44653450044454,4.37226587462892,4.37226587462892,141917.261619563,0.0,1.0
1998-09-17,19.63,19.69,18.75,18.75,125300,4.70288104761456,4.71725562035307,4.49205398078314,4.49205398078314,523006.849439154,0.0,1.0
1998-09-18,19.69,19.69,19.19,19.63,76200,4.71725562035307,4.71725562035307,4.59746751419885,4.70288104761456,318061.627512079,0.0,1.0
1998-09-21,19.19,20.13,19.13,19.75,52500,4.59746751419885,4.82266915376878,4.58309294146034,4.73163019309157,219136.948089031,0.0,1.0
1998-09-22,19.25,19.38,18.56,18.75,67800,4.61184208693736,4.64298699453745,4.44653450044454,4.49205398078314,282999.715817834,0.0,1.0
1998-09-23,18.69,19.13,18.69,19.13,132100,4.47767940804463,4.58309294146034,4.47767940804463,4.58309294146034,551390.301763067,0.0,1.0
1998-09-24,20.88,20.88,18.69,18.69,219500,5.0023513130001,5.0023513130001,4.47767940804463,4.47767940804463,916201.144867473,0.0,1.0
1998-09-25,20.56,21.94,20.56,21.5,183100,4.92568692506141,5.25630209804704,4.92568692506141,5.15088856463133,764266.19419241,0.0,1.0
1998-09-28,21.38,21.5,19.88,20.25,113100,5.12213941915432,5.15088856463133,4.76277510069167,4.85141829924579,472083.59674037,0.0,1.0
1998-09-29,20.69,21.63,20.69,21.63,54800,4.9568318326615,5.18203347223143,4.9568318326615,5.18203347223143,228737.233433884,0.0,1.0
1998-09-30,20.63,21.19,20.13,20.94,71000,4.942457259923,5.07661993881572,4.82266915376878,5.01672588573861,296356.634558499,0.0,1.0
1998-10-01,21.94,22.0,21.25,21.81,200200,5.25630209804704,5.27067667078555,5.09099451155422,5.22515719044695,835642.228712839,0.0,1.0
1998-10-02,22.13,22.94,21.56,22.5,270000,5.30182157838565,5.49587831035548,5.16526313736984,5.39046477693977,1126990.01874359,0.0,1.0
1998-10-05,22.31,22.56,21.69,21.88,187300,5.34494529660117,5.40483934967827,5.19640804496994,5.24192752530854,781797.150039533,0.0,1.0
1998-10-06,22.25,22.63,21.25,21.94,135700,5.33057072386266,5.42160968453986,5.09099451155422,5.25630209804704,566416.835346314,0.0,1.0
1998-10-07,23.63,24.0,22.38,22.5,209500,5.6611858968483,5.74982909540242,5.36171563146276,5.39046477693977,874460.773802895,0.0,1.0
1998-10-08,22.44,24.0,22.38,24.0,261700,5.37609020420126,5.74982909540242,5.36171563146276,5.74982909540242,1092345.51075999,0.0,1.0
1998-10-09,21.56,22.38,21.5,22.38,208400,5.16526313736984,5.36171563146276,5.15088856463133,5.36171563146276,869869.332985791,0.0,1.0
1998-10-12,20.81,21.81,20.75,21.81,177700,4.98558097813851,5.22515719044695,4.97120640540001,5.22515719044695,741726.39381754,0.0,1.0
1998-10-13,21.0,21.0,20.56,20.63,36500,5.03110045847712,5.03110045847712,4.92568692506141,4.942457259923,152352.354385707,0.0,1.0
1998-10-14,21.25,21.25,21.0,21.0,56500,5.09099451155422,5.09099451155422,5.03110045847712,5.03110045847712,235833.096514862,0.0,1.0
1998-10-15,22.38,22.38,21.44,21.5,97500,5.36171563146276,5.36171563146276,5.13651399189283,5.15088856463133,406968.617879629,0.0,1.0
1998-10-16,21.63,22.38,21.5,22.38,146600,5.18203347223143,5.36171563146276,5.15088856463133,5.36171563146276,611913.839806704,0.0,1.0
1998-10-19,20.25,21.25,20.25,21.25,54100,4.85141829924579,5.09099451155422,4.85141829924579,5.09099451155422,225815.407459363,0.0,1.0
1998-10-20,20.88,21.0,19.88,20.25,140700,5.0023513130001,5.03110045847712,4.76277510069167,4.85141829924579,587287.020878604,0.0,1.0
1998-10-21,20.81,20.81,20.5,20.75,23700,4.98558097813851,4.98558097813851,4.9113123523229,4.97120640540001,98924.6794230484,0.0,1.0
1998-10-22,20.31,20.5,20.13,20.25,32300,4.8657928719843,4.9113123523229,4.82266915376878,4.85141829924579,134821.398538585,0.0,1.0
1998-10-23,20.19,20.38,20.13,20.25,16300,4.83704372650728,4.88256320684589,4.82266915376878,4.85141829924579,68036.8048352611,0.0,1.0
1998-10-26,19.63,19.94,19.56,19.94,45200,4.70288104761456,4.77714967343018,4.68611071275297,4.77714967343018,188666.47721189,0.0,1.0
1998-10-27,20.63,20.63,19.69,19.69,111200,4.942457259923,4.942457259923,4.71725562035307,4.71725562035307,464152.9262381,0.0,1.0
1998-10-28,20.56,20.63,20.13,20.63,29700,4.92568692506141,4.942457259923,4.82266915376878,4.942457259923,123968.902061795,0.0,1.0
1998-10-29,20.69,20.81,20.5,20.56,47900,4.9568318326615,4.98558097813851,4.9113123523229,4.92568692506141,199936.377399326,0.0,1.0
1998-10-30,20.56,20.69,20.19,20.5,40500,4.92568692506141,4.9568318326615,4.83704372650728,4.9113123523229,169048.502811538,0.0,1.0
1998-11-02,20.5,21.0,20.5,20.56,52600,4.9113123523229,5.03110045847712,4.9113123523229,4.92568692506141,219554.351799677,0.0,1.0
1998-11-03,20.56,20.56,20.13,20.25,23600,4.92568692506141,4.92568692506141,4.82266915376878,4.85141829924579,98507.2757124024,0.0,1.0
1998-11-04,21.25,21.5,20.56,20.63,66300,5.09099451155422,5.15088856463133,4.92568692506141,4.942457259923,276738.660158148,0.0,1.0
1998-11-05,22.25,22.5,21.25,21.38,197700,5.33057072386266,5.39046477693977,5.09099451155422,5.12213941915432,825207.135946694,0.0,1.0
1998-11-06,21.13,22.31,21.13,22.31,70000,5.06224536607721,5.34494529660117,5.06224536607721,5.34494529660117,292182.597452041,0.0,1.0
1998-11-09,20.75,21.19,20.63,21.13,27600,4.97120640540001,5.07661993881572,4.942457259923,5.06224536607721,115203.424138233,0.0,1.0
1998-11-10,20.69,21.13,20.5,20.5,75600,4.9568318326615,5.06224536607721,4.9113123523229,4.9113123523229,315557.205248205,0.0,1.0
1998-11-11,20.88,21.13,20.63,20.63,37100,5.0023513130001,5.06224536607721,4.942457259923,4.942457259923,154856.776649582,0.0,1.0
1998-11-12,21.56,21.88,20.81,20.81,166400,5.16526313736984,5.24192752530854,4.98558097813851,4.98558097813851,694559.774514567,0.0,1.0
1998-11-13,21.06,21.75,21.0,21.5,34900,5.04547503121562,5.21078261770844,5.03110045847712,5.15088856463133,145673.895015375,0.0,1.0
1998-11-16,20.31,20.94,20.19,20.94,70700,4.8657928719843,5.01672588573861,4.83704372650728,5.01672588573861,295104.423426562,0.0,1.0
1998-11-17,20.38,20.63,20.25,20.31,71000,4.88256320684589,4.942457259923,4.85141829924579,4.8657928719843,296356.634558499,0.0,1.0
1998-11-18,21.25,21.5,20.63,20.63,160900,5.09099451155422,5.15088856463133,4.942457259923,4.942457259923,671602.57042905,0.0,1.0
1998-11-19,21.0,21.25,20.81,21.25,73900,5.03110045847712,5.09099451155422,4.98558097813851,5.09099451155422,308461.342167226,0.0,1.0
1998-11-20,20.63,21.5,20.56,21.0,48900,4.942457259923,5.15088856463133,4.92568692506141,5.03110045847712,204110.414505783,0.0,1.0
1998-11-23,20.44,20.44,19.88,20.38,77600,4.89693777958439,4.89693777958439,4.76277510069167,4.88256320684589,323905.27946112,0.0,1.0
1998-11-24,20.13,20.63,20.0,20.63,42400,4.82266915376878,4.942457259923,4.79152424616868,4.942457259923,176979.173313808,0.0,1.0
1998-11-25,20.06,20.19,20.0,20.0,39900,4.80589881890719,4.83704372650728,4.79152424616868,4.79152424616868,166544.080547663,0.0,1.0
1998-11-27,19.94,20.0,19.88,19.88,22800,4.77714967343018,4.79152424616868,4.76277510069167,4.76277510069167,95168.0460272363,0.0,1.0
1998-11-30,19.13,19.5,18.88,19.5,100800,4.58309294146034,4.67173614001447,4.52319888838324,4.67173614001447,420742.94033094,0.0,1.0
1998-12-01,19.25,19.38,19.13,19.13,70300,4.61184208693736,4.64298699453745,4.58309294146034,4.58309294146034,293434.808583979,0.0,1.0
1998-12-02,18.25,19.25,18.25,19.19,52300,4.37226587462892,4.61184208693736,4.37226587462892,4.59746751419885,218302.14066774,0.0,1.0
1998-12-03,17.63,18.13,17.5,18.13,95200,4.22372862299769,4.34351672915191,4.1925837153976,4.34351672915191,397368.332534776,0.0,1.0
1998-12-04,17.31,17.75,16.88,17.63,66400,4.14706423505899,4.25247776847471,4.04404646376637,4.22372862299769,277156.063868794,0.0,1.0
1998-12-07,17.63,18.19,17.5,17.94,62500,4.22372862299769,4.35789130189042,4.1925837153976,4.29799724881331,260877.319153609,0.0,1.0
1998-12-08,17.19,17.25,17.0,17.25,29900,4.11831508958198,4.13268966232049,4.07279560924338,4.13268966232049,124803.709483086,0.0,1.0
1998-12-09,17.13,17.25,17.0,17.19,40800,4.10394051684348,4.13268966232049,4.07279560924338,4.11831508958198,170300.713943475,0.0,1.0
1998-12-10,18.38,18.38,17.06,17.13,83100,4.40341078222902,4.40341078222902,4.08717018198189,4.10394051684348,346862.483546638,0.0,1.0
1998-12-11,17.63,18.25,17.5,18.25,55300,4.22372862299769,4.37226587462892,4.1925837153976,4.37226587462892,230824.251987113,0.0,1.0
1998-12-14,17.31,18.0,17.25,17.75,45800,4.14706423505899,4.31237182155181,4.13268966232049,4.25247776847471,191170.899475764,0.0,1.0
1998-12-15,17.19,17.44,17.13,17.25,28700,4.11831508958198,4.17820914265909,4.10394051684348,4.13268966232049,119794.864955337,0.0,1.0
1998-12-16,17.75,17.94,17.31,17.38,81600,4.25247776847471,4.29799724881331,4.14706423505899,4.16383456992058,340601.427886951,0.0,1.0
1998-12-17,17.19,17.75,17.0,17.75,55300,4.11831508958198,4.25247776847471,4.07279560924338,4.25247776847471,230824.251987113,0.0,1.0
1998-12-18,16.63,17.13,16.5,17.13,79100,3.98415241068926,4.10394051684348,3.95300750308916,4.10394051684348,330166.335120807,0.0,1.0
1998-12-21,15.88,16.38,15.5,16.38,81700,3.80447025145793,3.92425835761215,3.71343129078073,3.92425835761215,341018.831597597,0.0,1.0
1998-12-22,15.56,15.56,15.0,15.5,89400,3.72780586351924,3.72780586351924,3.59364318462651,3.71343129078073,373158.917317321,0.0,1.0
1998-12-23,15.75,15.88,15.19,15.75,96500,3.77332534385784,3.80447025145793,3.63916266496511,3.77332534385784,402794.580773171,0.0,1.0
1998-12-24,15.75,16.0,15.75,15.94,43100,3.77332534385784,3.83321939693495,3.77332534385784,3.81884482419644,179900.999288328,0.0,1.0
1998-12-28,15.25,15.81,14.88,15.75,75700,3.65353723770362,3.78769991659634,3.5648940391495,3.77332534385784,315974.60895885,0.0,1.0
1998-12-29,15.5,15.81,15.31,15.44,103400,3.71343129078073,3.78769991659634,3.66791181044213,3.69905671804222,431595.436807729,0.0,1.0
1998-12-30,15.31,15.88,15.25,15.5,119400,3.66791181044213,3.80447025145793,3.65353723770362,3.71343129078073,498380.030511053,0.0,1.0
1998-12-31,15.56,15.81,15.19,15.19,96500,3.72780586351924,3.78769991659634,3.63916266496511,3.63916266496511,402794.580773171,0.0,1.0
1999-01-04,15.75,15.88,15.44,15.56,41600,3.77332534385784,3.80447025145793,3.69905671804222,3.72780586351924,173639.943628642,0.0,1.0
1999-01-05,16.13,16.38,15.75,15.88,63000,3.86436430453504,3.92425835761215,3.77332534385784,3.80447025145793,262964.337706837,0.0,1.0
1999-01-06,16.69,17.0,16.19,16.25,88900,3.99852698342777,4.07279560924338,3.87873887727355,3.89311345001205,371071.898764092,0.0,1.0
1999-01-07,18.88,19.13,16.81,16.81,187700,4.52319888838324,4.58309294146034,4.02727612890478,4.02727612890478,783466.764882116,0.0,1.0
1999-01-08,18.25,18.88,18.13,18.88,94000,4.37226587462892,4.52319888838324,4.34351672915191,4.52319888838324,392359.488007027,0.0,1.0
1999-01-11,18.69,19.0,18.13,18.25,79300,4.47767940804463,4.55194803386025,4.34351672915191,4.37226587462892,331001.142542099,0.0,1.0
1999-01-12,17.63,18.44,17.19,18.44,81100,4.22372862299769,4.41778535496753,4.11831508958198,4.41778535496753,338514.409333722,0.0,1.0
1999-01-13,17.38,17.56,17.0,17.13,41100,4.16383456992058,4.2069582881361,4.07279560924338,4.10394051684348,171552.925075413,0.0,1.0
1999-01-14,17.13,17.5,17.13,17.5,19800,4.10394051684348,4.1925837153976,4.10394051684348,4.1925837153976,82645.9347078631,0.0,1.0
1999-01-15,17.13,17.25,16.94,17.0,46600,4.10394051684348,4.13268966232049,4.05842103650487,4.07279560924338,194510.12916093,0.0,1.0
1999-01-19,17.13,17.38,17.06,17.25,42700,4.10394051684348,4.16383456992058,4.08717018198189,4.13268966232049,178231.384445745,0.0,1.0
1999-01-20,17.25,17.5,17.13,17.13,51400,4.13268966232049,4.1925837153976,4.10394051684348,4.10394051684348,214545.507271927,0.0,1.0
1999-01-21,17.63,18.0,17.44,17.5,47600,4.22372862299769,4.31237182155181,4.17820914265909,4.1925837153976,198684.166267388,0.0,1.0
1999-01-22,17.0,17.63,17.0,17.5,28000,4.07279560924338,4.22372862299769,4.07279560924338,4.1925837153976,116873.038980817,0.0,1.0
1999-01-25,17.19,17.5,17.13,17.13,50600,4.11831508958198,4.1925837153976,4.10394051684348,4.10394051684348,211206.277586761,0.0,1.0
1999-01-26,16.38,17.19,16.38,17.13,38900,3.92425835761215,4.11831508958198,3.92425835761215,4.10394051684348,162370.043441206,0.0,1.0
1999-01-27,16.44,16.5,16.0,16.19,95300,3.93863293035066,3.95300750308916,3.83321939693495,3.87873887727355,397785.736245422,0.0,1.0
1999-01-28,16.38,16.75,16.38,16.38,24100,3.92425835761215,4.01290155616627,3.92425835761215,3.92425835761215,100594.294265631,0.0,1.0
1999-01-29,16.88,17.0,16.31,16.38,43400,4.04404646376637,4.07279560924338,3.90748802275056,3.92425835761215,181153.210420266,0.0,1.0
1999-02-01,17.13,17.19,16.88,16.88,46000,4.10394051684348,4.11831508958198,4.04404646376637,4.04404646376637,192005.706897056,0.0,1.0
1999-02-02,17.06,17.38,17.0,17.19,49500,4.08717018198189,4.16383456992058,4.07279560924338,4.11831508958198,206614.836769658,0.0,1.0
1999-02-03,16.5,17.0,16.5,17.0,21800,3.95300750308916,4.07279560924338,3.95300750308916,4.07279560924338,90994.0089207787,0.0,1.0
1999-02-04,17.06,17.44,16.63,16.75,85400,4.08717018198189,4.17820914265909,3.98415241068926,4.01290155616627,356462.76889149,0.0,1.0
1999-02-05,16.81,17.19,16.56,17.13,51500,4.02727612890478,4.11831508958198,3.96738207582767,4.10394051684348,214962.910982573,0.0,1.0
1999-02-08,17.31,17.5,16.81,16.81,110300,4.14706423505899,4.1925837153976,4.02727612890478,4.02727612890478,460396.292842289,0.0,1.0
1999-02-09,16.88,17.31,16.75,17.31,42700,4.04404646376637,4.14706423505899,4.01290155616627,4.14706423505899,178231.384445745,0.0,1.0
1999-02-10,16.69,16.75,16.56,16.75,29800,3.99852698342777,4.01290155616627,3.96738207582767,4.01290155616627,124386.30577244,0.0,1.0
1999-02-11,16.81,16.88,16.69,16.69,5900,4.02727612890478,4.04404646376637,3.99852698342777,3.99852698342777,24626.8189281006,0.0,1.0
1999-02-12,17.44,17.44,17.06,17.06,47700,4.17820914265909,4.17820914265909,4.08717018198189,4.08717018198189,199101.569978034,0.0,1.0
1999-02-16,16.63,17.0,16.63,17.0,88100,3.98415241068926,4.07279560924338,3.98415241068926,4.07279560924338,367732.669078926,0.0,1.0
1999-02-17,16.38,16.69,16.19,16.56,48300,3.92425835761215,3.99852698342777,3.87873887727355,3.96738207582767,201605.992241909,0.0,1.0
1999-02-18,16.69,16.69,16.31,16.38,66100,3.99852698342777,3.99852698342777,3.90748802275056,3.92425835761215,275903.852736856,0.0,1.0
1999-02-19,16.31,16.75,16.31,16.63,45700,3.90748802275056,4.01290155616627,3.90748802275056,3.98415241068926,190753.495765118,0.0,1.0
1999-02-22,16.06,16.13,15.88,15.88,58900,3.84759396967345,3.86436430453504,3.80447025145793,3.80447025145793,245850.785570361,0.0,1.0
1999-02-23,16.0,16.13,15.94,15.94,26700,3.83321939693495,3.86436430453504,3.81884482419644,3.81884482419644,111446.790742421,0.0,1.0
1999-02-24,15.94,16.13,15.81,15.81,44200,3.81884482419644,3.86436430453504,3.78769991659634,3.78769991659634,184492.440105432,0.0,1.0
1999-02-25,16.0,16.13,15.88,15.94,20500,3.83321939693495,3.86436430453504,3.80447025145793,3.81884482419644,85567.7606823835,0.0,1.0
1999-02-26,15.63,15.75,15.63,15.75,31200,3.74457619838083,3.77332534385784,3.74457619838083,3.77332534385784,130229.957721481,0.0,1.0
1999-03-01,15.81,15.81,15.63,15.69,25300,3.78769991659634,3.78769991659634,3.74457619838083,3.75895077111933,105603.138793381,0.0,1.0
1999-03-02,16.19,16.38,15.94,15.94,73600,3.87873887727355,3.92425835761215,3.81884482419644,3.81884482419644,307209.131035289,0.0,1.0
1999-03-03,16.5,16.56,16.0,16.19,43400,3.95300750308916,3.96738207582767,3.83321939693495,3.87873887727355,181153.210420266,0.0,1.0
1999-03-04,16.81,16.88,16.5,16.5,39700,4.02727612890478,4.04404646376637,3.95300750308916,3.95300750308916,165709.273126372,0.0,1.0
1999-03-05,17.19,17.25,16.81,16.81,94400,4.11831508958198,4.13268966232049,4.02727612890478,4.02727612890478,394029.10284961,0.0,1.0
1999-03-08,18.0,18.13,17.31,17.38,124500,4.31237182155181,4.34351672915191,4.14706423505899,4.16383456992058,519667.619753988,0.0,1.0
1999-03-09,17.88,18.25,17.75,18.25,78900,4.2836226760748,4.37226587462892,4.25247776847471,4.37226587462892,329331.527699515,0.0,1.0
1999-03-10,18.0,18.0,17.69,17.81,36700,4.31237182155181,4.31237182155181,4.2381031957362,4.26685234121321,153187.161806999,0.0,1.0
1999-03-11,18.13,18.38,18.0,18.19,50200,4.34351672915191,4.40341078222902,4.31237182155181,4.35789130189042,209536.662744178,0.0,1.0
1999-03-12,17.56,18.0,17.5,18.0,25900,4.2069582881361,4.31237182155181,4.1925837153976,4.31237182155181,108107.561057255,0.0,1.0
1999-03-15,17.13,17.5,16.88,17.5,55400,4.10394051684348,4.1925837153976,4.04404646376637,4.1925837153976,231241.655697758,0.0,1.0
1999-03-16,17.25,17.25,17.0,17.06,25200,4.13268966232049,4.13268966232049,4.07279560924338,4.08717018198189,105185.735082735,0.0,1.0
1999-03-17,17.25,17.38,17.13,17.31,43200,4.13268966232049,4.16383456992058,4.10394051684348,4.14706423505899,180318.402998974,0.0,1.0
1999-03-18,17.25,17.44,17.19,17.25,27100,4.13268966232049,4.17820914265909,4.11831508958198,4.13268966232049,113116.405585005,0.0,1.0
1999-03-19,17.25,17.44,17.25,17.25,35700,4.13268966232049,4.17820914265909,4.13268966232049,4.13268966232049,149013.124700541,0.0,1.0
1999-03-22,17.06,17.31,17.06,17.25,29100,4.08717018198189,4.14706423505899,4.08717018198189,4.13268966232049,121464.47979792,0.0,1.0
1999-03-23,17.06,17.19,16.75,17.0,20000,4.08717018198189,4.11831508958198,4.01290155616627,4.07279560924338,83480.7421291546,0.0,1.0
1999-03-24,17.31,17.31,17.0,17.06,32400,4.14706423505899,4.14706423505899,4.07279560924338,4.08717018198189,135238.802249231,0.0,1.0
1999-03-25,17.06,17.25,17.06,17.25,8000,4.08717018198189,4.13268966232049,4.08717018198189,4.13268966232049,33392.2968516618,0.0,1.0
1999-03-26,16.5,16.88,16.38,16.88,36600,3.95300750308916,4.04404646376637,3.92425835761215,4.04404646376637,152769.758096353,0.0,1.0
1999-03-29,16.19,16.63,16.19,16.5,16400,3.87873887727355,3.98415241068926,3.87873887727355,3.95300750308916,68454.2085459068,0.0,1.0
1999-03-30,16.19,16.31,16.13,16.19,26700,3.87873887727355,3.90748802275056,3.86436430453504,3.87873887727355,111446.790742421,0.0,1.0
1999-03-31,16.63,16.88,16.25,16.38,34700,3.98415241068926,4.04404646376637,3.89311345001205,3.92425835761215,144839.087594083,0.0,1.0
1999-04-01,16.56,16.69,16.44,16.69,37800,3.96738207582767,3.99852698342777,3.93863293035066,3.99852698342777,157778.602624102,0.0,1.0
1999-04-05,16.25,16.56,16.0,16.56,39000,3.89311345001205,3.96738207582767,3.83321939693495,3.96738207582767,162787.447151852,0.0,1.0
1999-04-06,16.44,16.63,16.13,16.13,43400,3.93863293035066,3.98415241068926,3.86436430453504,3.86436430453504,181153.210420265,0.0,1.0
1999-04-07,16.25,16.44,16.25,16.44,16400,3.89311345001205,3.93863293035066,3.89311345001205,3.93863293035066,68454.2085459069,0.0,1.0
1999-04-08,16.31,16.44,16.13,16.38,30300,3.90748802275056,3.93863293035066,3.86436430453504,3.92425835761215,126473.324325669,0.0,1.0
1999-04-09,16.31,16.75,16.19,16.31,25700,3.90748802275056,4.01290155616627,3.87873887727355,3.90748802275056,107272.753635964,0.0,1.0
1999-04-12,16.56,17.06,16.38,16.5,160500,3.96738207582767,4.08717018198189,3.92425835761215,3.95300750308916,669932.955586466,0.0,1.0
1999-04-13,16.25,16.56,16.13,16.44,49800,3.89311345001205,3.96738207582767,3.86436430453504,3.93863293035066,207867.047901595,0.0,1.0
1999-04-14,16.06,16.5,16.06,16.31,38600,3.84759396967345,3.95300750308916,3.84759396967345,3.90748802275056,161117.832309269,0.0,1.0
1999-04-15,17.25,17.25,16.25,16.25,108600,4.13268966232049,4.13268966232049,3.89311345001205,3.89311345001205,453300.42976131,0.0,1.0
1999-04-16,18.13,18.19,17.38,17.5,209600,4.34351672915191,4.35789130189042,4.16383456992058,4.1925837153976,874878.177513541,0.0,1.0
1999-04-19,18.25,18.31,17.56,18.06,125300,4.37226587462892,4.38664044736743,4.2069582881361,4.32674639429032,523006.849439154,0.0,1.0
1999-04-20,17.88,18.44,17.44,18.44,73900,4.2836226760748,4.41778535496753,4.17820914265909,4.41778535496753,308461.342167227,0.0,1.0
1999-04-21,17.63,17.88,17.44,17.88,50600,4.22372862299769,4.2836226760748,4.17820914265909,4.2836226760748,211206.277586761,0.0,1.0
1999-04-22,18.25,18.25,17.5,17.69,69900,4.37226587462892,4.37226587462892,4.1925837153976,4.2381031957362,291765.193741396,0.0,1.0
1999-04-23,17.88,18.88,17.81,18.88,91300,4.2836226760748,4.52319888838324,4.26685234121321,4.52319888838324,381089.587819591,0.0,1.0
1999-04-26,17.63,17.75,17.38,17.63,38900,4.22372862299769,4.25247776847471,4.16383456992058,4.22372862299769,162370.043441206,0.0,1.0
1999-04-27,18.19,18.25,17.44,17.5,108500,4.35789130189042,4.37226587462892,4.17820914265909,4.1925837153976,452883.026050664,0.0,1.0
1999-04-28,18.31,18.63,18.13,18.38,77900,4.38664044736743,4.46330483530613,4.34351672915191,4.40341078222902,325157.490593057,0.0,1.0
1999-04-29,18.88,19.25,17.88,18.38,170600,4.52319888838324,4.61184208693736,4.2836226760748,4.40341078222902,712090.730361689,0.0,1.0
1999-04-30,19.0,19.19,18.75,19.0,90400,4.55194803386025,4.59746751419885,4.49205398078314,4.55194803386025,377332.954423779,0.0,1.0
1999-05-03,19.5,19.5,18.63,18.81,124900,4.67173614001447,4.67173614001447,4.46330483530613,4.50642855352165,521337.23459657,0.0,1.0
1999-05-04,19.19,19.31,19.06,19.31,37600,4.59746751419885,4.62621665967586,4.56632260659875,4.62621665967586,156943.795202811,0.0,1.0
1999-05-05,20.44,20.5,19.06,19.19,257700,4.89693777958439,4.9113123523229,4.56632260659875,4.59746751419885,1075649.36233416,0.0,1.0
1999-05-06,20.19,20.44,20.06,20.25,111000,4.83704372650728,4.89693777958439,4.80589881890719,4.85141829924579,463318.118816809,0.0,1.0
1999-05-07,17.94,18.94,17.81,18.94,175100,4.29799724881331,4.53757346112174,4.26685234121321,4.53757346112174,730873.897340749,0.0,1.0
1999-05-10,17.44,17.75,17.19,17.75,80100,4.17820914265909,4.25247776847471,4.11831508958198,4.25247776847471,334340.372227265,0.0,1.0
1999-05-11,17.69,17.75,17.5,17.63,64300,4.2381031957362,4.25247776847471,4.1925837153976,4.22372862299769,268390.585945232,0.0,1.0
1999-05-12,17.63,17.88,17.63,17.81,27700,4.22372862299769,4.2836226760748,4.22372862299769,4.26685234121321,115620.827848879,0.0,1.0
1999-05-13,17.56,17.75,17.5,17.63,20900,4.2069582881361,4.25247776847471,4.1925837153976,4.22372862299769,87237.3755249667,0.0,1.0
1999-05-14,17.5,18.25,17.38,17.56,107200,4.1925837153976,4.37226587462892,4.16383456992058,4.2069582881361,447456.777812269,0.0,1.0
1999-05-17,17.19,17.38,17.13,17.38,26000,4.11831508958198,4.16383456992058,4.10394051684348,4.16383456992058,108524.964767901,0.0,1.0
1999-05-18,17.06,17.25,17.06,17.19,24700,4.08717018198189,4.13268966232049,4.08717018198189,4.11831508958198,103098.716529506,0.0,1.0
1999-05-19,17.25,17.38,16.88,16.88,33700,4.13268966232049,4.16383456992058,4.04404646376637,4.04404646376637,140665.050487626,0.0,1.0
1999-05-20,17.13,17.38,17.13,17.38,23000,4.10394051684348,4.16383456992058,4.10394051684348,4.16383456992058,96002.8534485278,0.0,1.0
1999-05-21,17.5,17.5,17.13,17.13,55400,4.1925837153976,4.1925837153976,4.10394051684348,4.10394051684348,231241.655697758,0.0,1.0
1999-05-24,17.44,17.63,17.38,17.5,51700,4.17820914265909,4.22372862299769,4.16383456992058,4.1925837153976,215797.718403865,0.0,1.0
1999-05-25,16.94,17.5,16.88,17.5,44100,4.05842103650487,4.1925837153976,4.04404646376637,4.1925837153976,184075.036394786,0.0,1.0
1999-05-26,16.94,17.13,16.81,16.94,38900,4.05842103650487,4.10394051684348,4.02727612890478,4.05842103650487,162370.043441206,0.0,1.0
1999-05-27,16.88,17.13,16.81,17.06,36300,4.04404646376637,4.10394051684348,4.02727612890478,4.08717018198189,151517.546964416,0.0,1.0
1999-05-28,16.56,16.69,16.44,16.69,29600,3.96738207582767,3.99852698342777,3.93863293035066,3.99852698342777,123551.498351149,0.0,1.0
1999-06-01,16.63,16.63,16.19,16.38,42200,3.98415241068926,3.98415241068926,3.87873887727355,3.92425835761215,176144.365892516,0.0,1.0
1999-06-02,16.69,16.88,16.44,16.63,17400,3.99852698342777,4.04404646376637,3.93863293035066,3.98415241068926,72628.2456523645,0.0,1.0
1999-06-03,16.69,16.81,16.5,16.69,38800,3.99852698342777,4.02727612890478,3.95300750308916,3.99852698342777,161952.63973056,0.0,1.0
1999-06-04,16.44,16.63,16.38,16.63,15900,3.93863293035066,3.98415241068926,3.92425835761215,3.98415241068926,66367.1899926779,0.0,1.0
1999-06-07,16.38,16.69,16.13,16.56,36800,3.92425835761215,3.99852698342777,3.86436430453504,3.96738207582767,153604.565517645,0.0,1.0
1999-06-08,16.25,16.38,16.13,16.38,31400,3.89311345001205,3.92425835761215,3.86436430453504,3.92425835761215,131064.765142773,0.0,1.0
1999-06-09,16.19,16.25,16.0,16.25,34000,3.87873887727355,3.89311345001205,3.83321939693495,3.89311345001205,141917.261619563,0.0,1.0
1999-06-10,16.25,16.69,16.0,16.0,45300,3.89311345001205,3.99852698342777,3.83321939693495,3.83321939693495,189083.880922536,0.0,1.0
1999-06-11,16.75,16.81,16.38,16.38,35300,4.01290155616627,4.02727612890478,3.92425835761215,3.92425835761215,147343.509857958,0.0,1.0
1999-06-14,16.69,16.88,16.63,16.75,18500,3.99852698342777,4.04404646376637,3.98415241068926,4.01290155616627,77219.686469468,0.0,1.0
1999-06-15,16.38,16.75,16.38,16.69,38500,3.92425835761215,4.01290155616627,3.92425835761215,3.99852698342777,160700.428598623,0.0,1.0
1999-06-16,16.19,16.31,16.0,16.31,38500,3.87873887727355,3.90748802275056,3.83321939693495,3.90748802275056,160700.428598623,0.0,1.0
1999-06-17,15.94,16.25,15.94,16.0,34500,3.81884482419644,3.89311345001205,3.81884482419644,3.83321939693495,144004.280172792,0.0,1.0
1999-06-18,16.06,16.13,15.88,16.06,41200,3.84759396967345,3.86436430453504,3.80447025145793,3.84759396967345,171970.328786059,0.0,1.0
1999-06-21,15.81,15.94,15.81,15.94,32500,3.78769991659634,3.81884482419644,3.78769991659634,3.81884482419644,135656.205959876,0.0,1.0
1999-06-22,15.75,15.88,15.63,15.75,61900,3.77332534385784,3.80447025145793,3.74457619838083,3.77332534385784,258372.896889734,0.0,1.0
1999-06-23,16.25,16.25,15.75,15.75,35300,3.89311345001205,3.89311345001205,3.77332534385784,3.77332534385784,147343.509857958,0.0,1.0
1999-06-24,16.0,16.38,16.0,16.25,55900,3.83321939693495,3.92425835761215,3.83321939693495,3.89311345001205,233328.674250987,0.0,1.0
1999-06-25,15.88,16.13,15.75,16.13,60800,3.80447025145793,3.86436430453504,3.77332534385784,3.86436430453504,253781.45607263,0.0,1.0
1999-06-28,16.13,16.31,16.0,16.0,38300,3.86436430453504,3.90748802275056,3.83321939693495,3.83321939693495,159865.621177331,0.0,1.0
1999-06-29,16.38,16.38,16.13,16.19,48100,3.92425835761215,3.92425835761215,3.86436430453504,3.87873887727355,200771.184820617,0.0,1.0
1999-06-30,16.69,16.69,16.31,16.5,61400,3.99852698342777,3.99852698342777,3.90748802275056,3.95300750308916,256285.878336505,0.0,1.0
1999-07-01,16.63,16.81,16.38,16.63,32000,3.98415241068926,4.02727612890478,3.92425835761215,3.98415241068926,133569.187406647,0.0,1.0
1999-07-02,16.81,16.88,16.69,16.69,22300,4.02727612890478,4.04404646376637,3.99852698342777,3.99852698342777,93081.0274740074,0.0,1.0
1999-07-06,16.25,16.5,16.13,16.5,61300,3.89311345001205,3.95300750308916,3.86436430453504,3.95300750308916,255868.474625859,0.0,1.0
1999-07-07,16.31,16.56,16.13,16.19,32400,3.90748802275056,3.96738207582767,3.86436430453504,3.87873887727355,135238.802249231,0.0,1.0
1999-07-08,16.19,16.31,16.19,16.19,23200,3.87873887727355,3.90748802275056,3.87873887727355,3.87873887727355,96837.6608698194,0.0,1.0
1999-07-09,16.25,16.38,16.13,16.38,20500,3.89311345001205,3.92425835761215,3.86436430453504,3.92425835761215,85567.7606823836,0.0,1.0
1999-07-12,16.0,16.13,15.88,16.06,32900,3.83321939693495,3.86436430453504,3.80447025145793,3.84759396967345,137325.820802459,0.0,1.0
1999-07-13,16.0,16.0,15.75,15.75,34600,3.83321939693495,3.83321939693495,3.77332534385784,3.77332534385784,144421.683883437,0.0,1.0
1999-07-14,15.75,15.94,15.75,15.94,18200,3.77332534385784,3.81884482419644,3.77332534385784,3.81884482419644,75967.4753375307,0.0,1.0
1999-07-15,15.63,15.88,15.63,15.75,31200,3.74457619838083,3.80447025145793,3.74457619838083,3.77332534385784,130229.957721481,0.0,1.0
1999-07-16,15.63,15.94,15.5,15.75,35700,3.74457619838083,3.81884482419644,3.71343129078073,3.77332534385784,149013.124700541,0.0,1.0
1999-07-19,15.25,15.75,15.25,15.56,32400,3.65353723770362,3.77332534385784,3.65353723770362,3.72780586351924,135238.802249231,0.0,1.0
1999-07-20,15.25,15.38,14.94,15.38,124200,3.65353723770362,3.68468214530372,3.57926861188801,3.68468214530372,518415.408622051,0.0,1.0
1999-07-21,15.81,15.81,15.38,15.38,75200,3.78769991659634,3.78769991659634,3.68468214530372,3.68468214530372,313887.590405622,0.0,1.0
1999-07-22,15.81,16.0,15.38,15.69,99600,3.78769991659634,3.83321939693495,3.68468214530372,3.75895077111933,415734.095803191,0.0,1.0
1999-07-23,15.69,15.88,15.69,15.81,19300,3.75895077111933,3.80447025145793,3.75895077111933,3.78769991659634,80558.9161546343,0.0,1.0
1999-07-26,15.38,15.69,15.38,15.69,13800,3.68468214530372,3.75895077111933,3.68468214530372,3.75895077111933,57601.7120691167,0.0,1.0
1999-07-27,15.75,15.88,15.5,15.5,58500,3.77332534385784,3.80447025145793,3.71343129078073,3.71343129078073,244181.170727777,0.0,1.0
1999-07-28,15.75,16.0,15.69,15.75,38600,3.77332534385784,3.83321939693495,3.75895077111933,3.77332534385784,161117.832309268,0.0,1.0
1999-07-29,16.38,16.38,15.56,15.63,72400,3.92425835761215,3.92425835761215,3.72780586351924,3.74457619838083,302200.28650754,0.0,1.0
1999-07-30,16.0,16.38,15.56,16.38,60000,3.83321939693495,3.92425835761215,3.72780586351924,3.92425835761215,250442.226387464,0.0,1.0
1999-08-02,15.75,15.94,15.75,15.94,26000,3.77332534385784,3.81884482419644,3.77332534385784,3.81884482419644,108524.964767901,0.0,1.0
1999-08-03,16.56,16.63,15.81,15.81,132600,3.96738207582767,3.98415241068926,3.78769991659634,3.78769991659634,553477.320316295,0.0,1.0
1999-08-04,16.75,16.94,16.5,16.63,130100,4.01290155616627,4.05842103650487,3.95300750308916,3.98415241068926,543042.227550151,0.0,1.0
1999-08-05,16.75,16.88,16.69,16.88,59900,4.01290155616627,4.04404646376637,3.99852698342777,4.04404646376637,250024.822676818,0.0,1.0
1999-08-06,16.81,16.81,16.63,16.75,36900,4.02727612890478,4.02727612890478,3.98415241068926,4.01290155616627,154021.96922829,0.0,1.0
1999-08-09,17.44,17.5,16.44,16.88,106200,4.17820914265909,4.1925837153976,3.93863293035066,4.04404646376637,443282.740705811,0.0,1.0
1999-08-10,17.56,17.63,17.38,17.5,81000,4.2069582881361,4.22372862299769,4.16383456992058,4.1925837153976,338097.005623077,0.0,1.0
1999-08-11,18.38,18.5,17.63,17.75,193800,4.40341078222902,4.43215992770603,4.22372862299769,4.25247776847471,808928.391231509,0.0,1.0
1999-08-12,17.69,18.44,17.56,18.38,54500,4.2381031957362,4.41778535496753,4.2069582881361,4.40341078222902,227485.022301946,0.0,1.0
1999-08-13,18.19,18.19,17.5,17.69,131100,4.35789130189042,4.35789130189042,4.1925837153976,4.2381031957362,547216.264656608,0.0,1.0
1999-08-16,17.94,18.06,17.88,18.0,33400,4.29799724881331,4.32674639429032,4.2836226760748,4.31237182155181,139412.839355688,0.0,1.0
1999-08-17,18.25,18.31,17.63,17.69,71600,4.37226587462892,4.38664044736743,4.22372862299769,4.2381031957362,298861.056822374,0.0,1.0
1999-08-18,17.44,18.31,17.44,18.31,64300,4.17820914265909,4.38664044736743,4.17820914265909,4.38664044736743,268390.585945232,0.0,1.0
1999-08-19,17.75,17.81,17.25,17.25,57900,4.25247776847471,4.26685234121321,4.13268966232049,4.13268966232049,241676.748463903,0.0,1.0
1999-08-20,17.44,17.94,17.38,17.63,154900,4.17820914265909,4.29799724881331,4.16383456992058,4.22372862299769,646558.347790303,0.0,1.0
1999-08-23,17.5,17.5,17.31,17.31,52500,4.1925837153976,4.1925837153976,4.14706423505899,4.14706423505899,219136.948089031,0.0,1.0
1999-08-24,17.31,17.5,17.13,17.38,34900,4.14706423505899,4.1925837153976,4.10394051684348,4.16383456992058,145673.895015375,0.0,1.0
1999-08-25,17.25,17.5,17.25,17.38,8800,4.13268966232049,4.1925837153976,4.13268966232049,4.16383456992058,36731.526536828,0.0,1.0
1999-08-26,17.44,17.5,17.19,17.25,37600,4.17820914265909,4.1925837153976,4.11831508958198,4.13268966232049,156943.795202811,0.0,1.0
1999-08-27,17.81,17.88,17.38,17.38,21800,4.26685234121321,4.2836226760748,4.16383456992058,4.16383456992058,90994.0089207786,0.0,1.0
1999-08-30,17.5,17.63,17.38,17.63,17800,4.1925837153976,4.22372862299769,4.16383456992058,4.22372862299769,74297.8604949476,0.0,1.0
1999-08-31,18.06,18.25,17.44,17.44,82900,4.32674639429032,4.37226587462892,4.17820914265909,4.17820914265909,346027.676125346,0.0,1.0
1999-09-01,17.94,18.13,17.88,18.0,29500,4.29799724881331,4.34351672915191,4.2836226760748,4.31237182155181,123134.094640503,0.0,1.0
1999-09-02,17.63,18.19,17.63,17.88,30700,4.22372862299769,4.35789130189042,4.22372862299769,4.2836226760748,128142.939168253,0.0,1.0
1999-09-03,17.44,17.56,17.38,17.56,14600,4.17820914265909,4.2069582881361,4.16383456992058,4.2069582881361,60940.9417542829,0.0,1.0
1999-09-07,17.81,17.88,17.56,17.56,26700,4.26685234121321,4.2836226760748,4.2069582881361,4.2069582881361,111446.790742422,0.0,1.0
1999-09-08,17.75,17.88,17.69,17.81,37900,4.25247776847471,4.2836226760748,4.2381031957362,4.26685234121321,158196.006334748,0.0,1.0
1999-09-09,17.75,17.94,17.56,17.81,29400,4.25247776847471,4.29799724881331,4.2069582881361,4.26685234121321,122716.690929857,0.0,1.0
1999-09-10,17.5,17.69,17.25,17.69,38700,4.1925837153976,4.2381031957362,4.13268966232049,4.2381031957362,161535.236019914,0.0,1.0
1999-09-13,17.38,17.5,17.31,17.38,76800,4.16383456992058,4.1925837153976,4.14706423505899,4.16383456992058,320566.049775954,0.0,1.0
1999-09-14,17.75,17.75,17.31,17.31,79600,4.25247776847471,4.25247776847471,4.14706423505899,4.14706423505899,332253.353674035,0.0,1.0
1999-09-15,17.5,17.69,17.44,17.69,33300,4.1925837153976,4.2381031957362,4.17820914265909,4.2381031957362,138995.435645042,0.0,1.0
1999-09-16,17.38,17.63,17.38,17.38,29000,4.16383456992058,4.22372862299769,4.16383456992058,4.16383456992058,121047.076087274,0.0,1.0
1999-09-17,17.56,17.56,17.25,17.38,13900,4.2069582881361,4.2069582881361,4.13268966232049,4.16383456992058,58019.1157797625,0.0,1.0
1999-09-20,17.56,17.69,17.5,17.56,14900,4.2069582881361,4.2381031957362,4.1925837153976,4.2069582881361,62193.1528862203,0.0,1.0
1999-09-21,18.81,18.81,17.75,17.81,223700,4.50642855352165,4.50642855352165,4.25247776847471,4.26685234121321,933732.100714594,0.0,1.0
1999-09-22,19.06,19.19,18.88,18.88,238900,4.56632260659875,4.59746751419885,4.52319888838324,4.52319888838324,997177.464732753,0.0,1.0
1999-09-23,18.88,19.06,18.31,19.06,119000,4.52319888838324,4.56632260659875,4.38664044736743,4.56632260659875,496710.41566847,0.0,1.0
1999-09-24,19.31,19.38,18.88,19.0,206900,4.62621665967586,4.64298699453745,4.52319888838324,4.55194803386025,863608.277326106,0.0,1.0
1999-09-27,21.56,21.88,20.5,20.5,486100,5.16526313736984,5.24192752530854,4.9113123523229,4.9113123523229,2028999.4374491,0.0,1.0
1999-09-28,21.63,23.5,21.63,22.13,604000,5.18203347223143,5.6300409892482,5.18203347223143,5.30182157838565,2521118.41230047,0.0,1.0
1999-09-29,21.25,22.13,21.13,21.81,148800,5.09099451155422,5.30182157838565,5.06224536607721,5.22515719044695,621096.721440911,0.0,1.0
1999-09-30,20.81,21.38,20.56,21.25,147400,4.98558097813851,5.12213941915432,4.92568692506141,5.09099451155422,615253.06949187,0.0,1.0
1999-10-01,21.88,21.94,21.19,21.19,126700,5.24192752530854,5.25630209804704,5.07661993881572,5.07661993881572,528850.501388195,0.0,1.0
1999-10-04,23.38,23.5,22.69,22.88,282200,5.60129184377119,5.6300409892482,5.43598425727837,5.48150373761697,1177913.27144237,0.0,1.0
1999-10-05,22.75,24.0,22.5,24.0,256400,5.45035883001688,5.74982909540242,5.39046477693977,5.74982909540242,1070223.11409576,0.0,1.0
1999-10-06,22.75,22.88,22.13,22.81,160100,5.45035883001688,5.48150373761697,5.30182157838565,5.46473340275538,668263.340743883,0.0,1.0
1999-10-07,22.75,23.13,22.63,22.63,76300,5.45035883001688,5.54139779069408,5.42160968453986,5.42160968453986,318479.031222725,0.0,1.0
1999-10-08,22.31,23.31,22.13,22.5,97200,5.34494529660117,5.5845215089096,5.30182157838565,5.39046477693977,405716.406747691,0.0,1.0
1999-10-11,22.75,22.88,22.06,22.06,75100,5.45035883001688,5.48150373761697,5.28505124352406,5.28505124352406,313470.186694976,0.0,1.0
1999-10-12,22.31,22.94,22.31,22.94,96200,5.34494529660117,5.49587831035548,5.34494529660117,5.49587831035548,401542.369641234,0.0,1.0
1999-10-13,22.5,22.81,22.44,22.44,97600,5.39046477693977,5.46473340275538,5.37609020420126,5.37609020420126,407386.021590275,0.0,1.0
1999-10-14,22.06,22.63,22.0,22.63,56600,5.28505124352406,5.42160968453986,5.27067667078555,5.42160968453986,236250.500225508,0.0,1.0
1999-10-15,22.0,22.5,22.0,22.06,75600,5.27067667078555,5.39046477693977,5.27067667078555,5.28505124352406,315557.205248205,0.0,1.0
1999-10-18,21.88,22.06,21.69,22.0,73700,5.24192752530854,5.28505124352406,5.19640804496994,5.27067667078555,307626.534745935,0.0,1.0
1999-10-19,21.13,21.75,21.06,21.75,63700,5.06224536607721,5.21078261770844,5.04547503121562,5.21078261770844,265886.163681358,0.0,1.0
1999-10-20,20.94,21.19,20.94,21.13,32800,5.01672588573861,5.07661993881572,5.01672588573861,5.06224536607721,136908.417091814,0.0,1.0
1999-10-21,20.88,20.94,20.38,20.75,70800,5.0023513130001,5.01672588573861,4.88256320684589,4.97120640540001,295521.827137208,0.0,1.0
1999-10-22,20.38,20.63,20.25,20.63,36000,4.88256320684589,4.942457259923,4.85141829924579,4.942457259923,150265.335832478,0.0,1.0
1999-10-25,20.0,20.56,19.88,20.31,88400,4.79152424616868,4.92568692506141,4.76277510069167,4.8657928719843,368984.880210864,0.0,1.0
1999-10-26,19.06,19.94,19.06,19.88,100100,4.56632260659875,4.77714967343018,4.56632260659875,4.76277510069167,417821.114356419,0.0,1.0
1999-10-27,19.38,19.38,19.13,19.31,72400,4.64298699453745,4.64298699453745,4.58309294146034,4.62621665967586,302200.28650754,0.0,1.0
1999-10-28,19.75,19.75,19.5,19.5,93600,4.73163019309157,4.73163019309157,4.67173614001447,4.67173614001447,390689.873164444,0.0,1.0
1999-10-29,20.06,20.38,19.81,19.88,79900,4.80589881890719,4.88256320684589,4.74600476583008,4.76277510069167,333505.564805973,0.0,1.0
1999-11-01,19.5,20.0,19.44,20.0,45400,4.67173614001447,4.79152424616868,4.65736156727596,4.79152424616868,189501.284633181,0.0,1.0
1999-11-02,19.75,19.81,19.44,19.44,86400,4.73163019309157,4.74600476583008,4.65736156727596,4.65736156727596,360636.805997949,0.0,1.0
1999-11-03,19.88,20.13,19.75,19.75,38800,4.76277510069167,4.82266915376878,4.73163019309157,4.73163019309157,161952.63973056,0.0,1.0
1999-11-04,20.38,20.56,19.81,19.88,85100,4.88256320684589,4.92568692506141,4.74600476583008,4.76277510069167,355210.557759553,0.0,1.0
1999-11-05,20.19,20.5,20.19,20.5,30900,4.83704372650728,4.9113123523229,4.83704372650728,4.9113123523229,128977.746589544,0.0,1.0
1999-11-08,20.19,20.19,19.81,20.19,85400,4.83704372650728,4.83704372650728,4.74600476583008,4.83704372650728,356462.768891491,0.0,1.0
1999-11-09,20.5,20.75,20.13,20.13,107300,4.9113123523229,4.97120640540001,4.82266915376878,4.82266915376878,447874.181522915,0.0,1.0
1999-11-10,20.88,21.13,20.25,20.25,239100,5.0023513130001,5.06224536607721,4.85141829924579,4.85141829924579,998012.272154045,0.0,1.0
1999-11-11,20.19,20.94,20.19,20.94,77600,4.83704372650728,5.01672588573861,4.83704372650728,5.01672588573861,323905.27946112,0.0,1.0
1999-11-12,20.31,20.44,20.0,20.06,39900,4.8657928719843,4.89693777958439,4.79152424616868,4.80589881890719,166544.080547663,0.0,1.0
1999-11-15,20.25,20.56,20.19,20.19,62600,4.85141829924579,4.92568692506141,4.83704372650728,4.83704372650728,261294.722864254,0.0,1.0
1999-11-16,19.94,20.63,19.94,20.5,99600,4.77714967343018,4.942457259923,4.77714967343018,4.9113123523229,415734.09580319,0.0,1.0
1999-11-17,19.63,20.06,19.5,19.88,89000,4.70288104761456,4.80589881890719,4.67173614001447,4.76277510069167,371489.302474738,0.0,1.0
1999-11-18,19.69,19.69,19.44,19.5,60800,4.71725562035307,4.71725562035307,4.65736156727596,4.67173614001447,253781.45607263,0.0,1.0
1999-11-19,19.5,19.75,19.5,19.63,39100,4.67173614001447,4.73163019309157,4.67173614001447,4.70288104761456,163204.850862497,0.0,1.0
1999-11-22,19.13,19.5,19.0,19.38,73500,4.58309294146034,4.67173614001447,4.55194803386025,4.64298699453745,306791.727324644,0.0,1.0
1999-11-23,20.13,20.31,19.06,19.06,110500,4.82266915376878,4.8657928719843,4.56632260659875,4.56632260659875,461231.100263579,0.0,1.0
1999-11-24,20.19,20.38,20.0,20.38,57400,4.83704372650728,4.88256320684589,4.79152424616868,4.88256320684589,239589.729910674,0.0,1.0
1999-11-26,20.13,20.44,20.06,20.25,29800,4.82266915376878,4.89693777958439,4.80589881890719,4.85141829924579,124386.30577244,0.0,1.0
1999-11-29,19.19,20.0,19.06,20.0,80000,4.59746751419885,4.79152424616868,4.56632260659875,4.79152424616868,333922.968516619,0.0,1.0
1999-11-30,19.13,19.44,18.5,19.13,82200,4.58309294146034,4.65736156727596,4.43215992770603,4.58309294146034,343105.850150826,0.0,1.0
1999-12-01,19.13,19.13,18.88,19.06,45200,4.58309294146034,4.58309294146034,4.52319888838324,4.56632260659875,188666.47721189,0.0,1.0
1999-12-02,18.69,19.06,18.56,19.06,54500,4.47767940804463,4.56632260659875,4.44653450044454,4.56632260659875,227485.022301947,0.0,1.0
1999-12-03,18.75,19.0,18.63,18.69,55000,4.49205398078314,4.55194803386025,4.46330483530613,4.47767940804463,229572.040855175,0.0,1.0
1999-12-06,18.5,18.5,18.31,18.44,52900,4.43215992770603,4.43215992770603,4.38664044736743,4.41778535496753,220806.562931614,0.0,1.0
1999-12-07,18.94,19.0,18.69,18.69,63700,4.53757346112174,4.55194803386025,4.47767940804463,4.47767940804463,265886.163681358,0.0,1.0
1999-12-08,18.75,18.88,18.69,18.88,16900,4.49205398078314,4.52319888838324,4.47767940804463,4.52319888838324,70541.2270991357,0.0,1.0
1999-12-09,18.56,18.88,18.38,18.88,32900,4.44653450044454,4.52319888838324,4.40341078222902,4.52319888838324,137325.820802459,0.0,1.0
1999-12-10,19.0,19.0,18.5,18.5,45500,4.55194803386025,4.55194803386025,4.43215992770603,4.43215992770603,189918.688343827,0.0,1.0
1999-12-13,18.63,19.0,18.63,19.0,31200,4.46330483530613,4.55194803386025,4.46330483530613,4.55194803386025,130229.957721481,0.0,1.0
1999-12-14,18.81,18.94,18.56,18.63,34400,4.50642855352165,4.53757346112174,4.44653450044454,4.46330483530613,143586.876462146,0.0,1.0
1999-12-15,19.0,19.25,18.63,18.63,53100,4.55194803386025,4.61184208693736,4.46330483530613,4.46330483530613,221641.370352906,0.0,1.0
1999-12-16,18.88,19.19,18.75,19.0,48900,4.52319888838324,4.59746751419885,4.49205398078314,4.55194803386025,204110.414505783,0.0,1.0
1999-12-17,19.31,19.31,19.31,19.31,45200,4.62621665967586,4.62621665967586,4.62621665967586,4.62621665967586,188666.47721189,0.0,1.0
1999-12-20,19.25,19.5,19.0,19.25,44400,4.61184208693736,4.67173614001447,4.55194803386025,4.61184208693736,185327.247526723,0.0,1.0
1999-12-21,19.69,19.75,18.88,19.13,79600,4.71725562035307,4.73163019309157,4.52319888838324,4.58309294146034,332253.353674035,0.0,1.0
1999-12-22,19.38,19.5,19.25,19.5,34800,4.64298699453745,4.67173614001447,4.61184208693736,4.67173614001447,145256.491304729,0.0,1.0
1999-12-23,19.0,19.25,18.88,19.25,81400,4.55194803386025,4.61184208693736,4.52319888838324,4.61184208693736,339766.620465659,0.0,1.0
1999-12-27,19.0,19.25,18.75,19.25,112400,4.55194803386025,4.61184208693736,4.49205398078314,4.61184208693736,469161.770765849,0.0,1.0
1999-12-28,18.88,19.13,18.81,19.0,64900,4.52319888838324,4.58309294146034,4.50642855352165,4.55194803386025,270895.008209107,0.0,1.0
1999-12-29,19.13,19.13,18.81,18.94,71300,4.58309294146034,4.58309294146034,4.50642855352165,4.53757346112174,297608.845690437,0.0,1.0
1999-12-30,19.0,19.06,18.94,19.06,31400,4.55194803386025,4.56632260659875,4.53757346112174,4.56632260659875,131064.765142773,0.0,1.0
1999-12-31,18.94,19.06,18.69,19.0,39800,4.53757346112174,4.56632260659875,4.47767940804463,4.55194803386025,166126.676837018,0.0,1.0
2000-01-03,19.19,19.25,18.88,18.88,66800,4.59746751419885,4.61184208693736,4.52319888838324,4.52319888838324,278825.678711377,0.0,1.0
2000-01-04,18.88,19.0,18.75,19.0,32100,4.52319888838324,4.55194803386025,4.49205398078314,4.55194803386025,133986.591117293,0.0,1.0
2000-01-05,18.69,18.88,18.63,18.75,22800,4.47767940804463,4.52319888838324,4.46330483530613,4.49205398078314,95168.0460272364,0.0,1.0
2000-01-06,18.69,18.69,18.5,18.63,45100,4.47767940804463,4.47767940804463,4.43215992770603,4.46330483530613,188249.073501244,0.0,1.0
2000-01-07,18.69,18.75,18.63,18.69,12800,4.47767940804463,4.49205398078314,4.46330483530613,4.47767940804463,53427.674962659,0.0,1.0
2000-01-10,18.81,18.81,18.63,18.63,62000,4.50642855352165,4.50642855352165,4.46330483530613,4.46330483530613,258790.300600379,0.0,1.0
2000-01-11,18.94,19.0,18.81,18.88,34700,4.53757346112174,4.55194803386025,4.50642855352165,4.52319888838324,144839.087594083,0.0,1.0
2000-01-12,18.81,19.0,18.75,19.0,10700,4.50642855352165,4.55194803386025,4.49205398078314,4.55194803386025,44662.1970390977,0.0,1.0
2000-01-13,18.81,18.88,18.5,18.81,21100,4.50642855352165,4.52319888838324,4.43215992770603,4.50642855352165,88072.1829462581,0.0,1.0
2000-01-14,18.5,18.81,18.44,18.75,37000,4.43215992770603,4.50642855352165,4.41778535496753,4.49205398078314,154439.372938936,0.0,1.0
2000-01-18,18.88,19.06,18.5,18.69,139300,4.52319888838324,4.56632260659875,4.43215992770603,4.47767940804463,581443.368929562,0.0,1.0
2000-01-19,18.75,18.81,18.56,18.69,102300,4.49205398078314,4.50642855352165,4.44653450044454,4.47767940804463,427003.995990626,0.0,1.0
2000-01-20,18.5,18.69,18.5,18.69,43100,4.43215992770603,4.47767940804463,4.43215992770603,4.47767940804463,179900.999288328,0.0,1.0
2000-01-21,18.25,18.63,18.25,18.5,37200,4.37226587462892,4.46330483530613,4.37226587462892,4.43215992770603,155274.180360228,0.0,1.0
2000-01-24,17.94,18.25,17.94,18.25,53400,4.29799724881331,4.37226587462892,4.29799724881331,4.37226587462892,222893.581484843,0.0,1.0
2000-01-25,17.94,18.06,17.81,17.94,69700,4.29799724881331,4.32674639429032,4.26685234121321,4.29799724881331,290930.386320104,0.0,1.0
2000-01-26,17.44,17.94,17.38,17.88,50500,4.17820914265909,4.29799724881331,4.16383456992058,4.2836226760748,210788.873876116,0.0,1.0
2000-01-27,17.94,18.06,17.25,17.56,78700,4.29799724881331,4.32674639429032,4.13268966232049,4.2069582881361,328496.720278224,0.0,1.0
2000-01-28,17.56,18.06,17.44,17.94,62500,4.2069582881361,4.32674639429032,4.17820914265909,4.29799724881331,260877.319153609,0.0,1.0
2000-01-31,17.5,17.63,17.5,17.5,19300,4.1925837153976,4.22372862299769,4.1925837153976,4.1925837153976,80558.9161546342,0.0,1.0
2000-02-01,17.31,17.38,17.25,17.25,19700,4.14706423505899,4.16383456992058,4.13268966232049,4.13268966232049,82228.5309972174,0.0,1.0
2000-02-02,17.44,17.63,17.38,17.38,85900,4.17820914265909,4.22372862299769,4.16383456992058,4.16383456992058,358549.787444719,0.0,1.0
2000-02-03,17.63,17.63,17.44,17.56,38600,4.22372862299769,4.22372862299769,4.17820914265909,4.2069582881361,161117.832309269,0.0,1.0
2000-02-04,19.69,19.75,17.88,18.06,354600,4.71725562035307,4.73163019309157,4.2836226760748,4.32674639429032,1480113.55794991,0.0,1.0
2000-02-07,19.88,20.88,19.69,20.25,431100,4.76277510069167,5.0023513130001,4.71725562035307,4.85141829924579,1799427.39659393,0.0,1.0
2000-02-08,19.81,20.38,19.81,20.38,94500,4.74600476583008,4.88256320684589,4.74600476583008,4.88256320684589,394446.506560256,0.0,1.0
2000-02-09,20.38,20.5,20.0,20.0,169100,4.88256320684589,4.9113123523229,4.79152424616868,4.79152424616868,705829.674702002,0.0,1.0
2000-02-10,20.75,20.75,20.38,20.38,93200,4.97120640540001,4.97120640540001,4.88256320684589,4.88256320684589,389020.258321861,0.0,1.0
2000-02-11,20.25,20.63,20.19,20.63,75200,4.85141829924579,4.942457259923,4.83704372650728,4.942457259923,313887.590405622,0.0,1.0
2000-02-14,20.0,20.44,19.88,20.44,40400,4.79152424616868,4.89693777958439,4.76277510069167,4.89693777958439,168631.099100893,0.0,1.0
2000-02-15,19.94,20.19,19.81,19.94,42500,4.77714967343018,4.83704372650728,4.74600476583008,4.77714967343018,177396.577024454,0.0,1.0
2000-02-16,19.88,20.25,19.81,19.88,67900,4.76277510069167,4.85141829924579,4.74600476583008,4.76277510069167,283417.11952848,0.0,1.0
2000-02-17,19.75,20.0,19.56,20.0,61700,4.73163019309157,4.79152424616868,4.68611071275297,4.79152424616868,257538.089468442,0.0,1.0
2000-02-18,20.06,20.06,19.75,19.88,96000,4.80589881890719,4.80589881890719,4.73163019309157,4.76277510069167,400707.562219942,0.0,1.0
2000-02-22,19.88,20.25,19.81,20.0,91000,4.76277510069167,4.85141829924579,4.74600476583008,4.79152424616868,379837.376687654,0.0,1.0
2000-02-23,19.5,19.88,19.5,19.88,43600,4.67173614001447,4.76277510069167,4.67173614001447,4.76277510069167,181988.017841557,0.0,1.0
2000-02-24,19.0,19.5,19.0,19.5,69500,4.55194803386025,4.67173614001447,4.55194803386025,4.67173614001447,290095.578898812,0.0,1.0
2000-02-25,18.63,18.88,18.56,18.75,47400,4.46330483530613,4.52319888838324,4.44653450044454,4.49205398078314,197849.358846096,0.0,1.0
2000-02-28,18.5,18.75,18.25,18.63,80700,4.43215992770603,4.49205398078314,4.37226587462892,4.46330483530613,336844.794491139,0.0,1.0
2000-02-29,18.38,18.56,18.31,18.44,27600,4.40341078222902,4.44653450044454,4.38664044736743,4.41778535496753,115203.424138233,0.0,1.0
2000-03-01,18.56,18.75,18.31,18.31,36800,4.44653450044454,4.49205398078314,4.38664044736743,4.38664044736743,153604.565517644,0.0,1.0
2000-03-02,18.5,18.81,18.44,18.75,27100,4.43215992770603,4.50642855352165,4.41778535496753,4.49205398078314,113116.405585005,0.0,1.0
2000-03-03,18.38,18.5,18.38,18.5,21100,4.40341078222902,4.43215992770603,4.40341078222902,4.43215992770603,88072.1829462582,0.0,1.0
2000-03-06,18.25,18.44,18.25,18.38,48200,4.37226587462892,4.41778535496753,4.37226587462892,4.40341078222902,201188.588531263,0.0,1.0
2000-03-07,19.0,19.13,18.31,18.38,150800,4.55194803386025,4.58309294146034,4.38664044736743,4.40341078222902,629444.795653826,0.0,1.0
2000-03-08,18.75,19.0,18.56,19.0,50300,4.49205398078314,4.55194803386025,4.44653450044454,4.55194803386025,209954.066454824,0.0,1.0
2000-03-09,18.94,19.0,18.88,18.94,46100,4.53757346112174,4.55194803386025,4.52319888838324,4.53757346112174,192423.110607702,0.0,1.0
2000-03-10,18.5,18.88,18.38,18.88,35800,4.43215992770603,4.52319888838324,4.40341078222902,4.52319888838324,149430.528411187,0.0,1.0
2000-03-13,18.44,18.69,18.44,18.44,37600,4.41778535496753,4.47767940804463,4.41778535496753,4.41778535496753,156943.795202811,0.0,1.0
2000-03-14,18.25,18.5,18.19,18.5,70000,4.37226587462892,4.43215992770603,4.35789130189042,4.43215992770603,292182.597452042,0.0,1.0
2000-03-15,18.19,18.38,18.06,18.38,50500,4.35789130189042,4.40341078222902,4.32674639429032,4.40341078222902,210788.873876115,0.0,1.0
2000-03-16,18.13,18.19,18.0,18.13,49300,4.34351672915191,4.35789130189042,4.31237182155181,4.34351672915191,205780.029348366,0.0,1.0
2000-03-17,17.5,18.0,17.5,17.94,67900,4.1925837153976,4.31237182155181,4.1925837153976,4.29799724881331,283417.11952848,0.0,1.0
2000-03-20,17.75,17.88,17.56,17.56,68000,4.25247776847471,4.2836226760748,4.2069582881361,4.2069582881361,283834.523239126,0.0,1.0
2000-03-21,17.94,18.25,17.88,18.25,72300,4.29799724881331,4.37226587462892,4.2836226760748,4.37226587462892,301782.882796894,0.0,1.0
2000-03-22,17.63,17.88,17.63,17.81,31600,4.22372862299769,4.2836226760748,4.22372862299769,4.26685234121321,131899.572564064,0.0,1.0
2000-03-23,17.44,17.63,17.38,17.63,36100,4.17820914265909,4.22372862299769,4.16383456992058,4.22372862299769,150682.739543124,0.0,1.0
2000-03-24,17.31,17.56,17.31,17.44,39400,4.14706423505899,4.2069582881361,4.14706423505899,4.17820914265909,164457.061994435,0.0,1.0
2000-03-27,17.44,17.5,17.31,17.38,48400,4.17820914265909,4.1925837153976,4.14706423505899,4.16383456992058,202023.395952554,0.0,1.0
2000-03-28,17.44,17.5,17.31,17.38,20000,4.17820914265909,4.1925837153976,4.14706423505899,4.16383456992058,83480.7421291547,0.0,1.0
2000-03-29,17.06,17.56,17.06,17.5,28100,4.08717018198189,4.2069582881361,4.08717018198189,4.1925837153976,117290.442691462,0.0,1.0
2000-03-30,17.0,17.19,17.0,17.06,11800,4.07279560924338,4.11831508958198,4.07279560924338,4.08717018198189,49253.6378562013,0.0,1.0
2000-03-31,17.31,17.38,17.06,17.06,34300,4.14706423505899,4.16383456992058,4.08717018198189,4.08717018198189,143169.4727515,0.0,1.0
2000-04-03,17.0,17.31,16.94,17.31,20200,4.07279560924338,4.14706423505899,4.05842103650487,4.14706423505899,84315.5495504462,0.0,1.0
2000-04-04,17.44,17.94,16.81,17.0,103300,4.17820914265909,4.29799724881331,4.02727612890478,4.07279560924338,431178.033097084,0.0,1.0
2000-04-05,17.19,17.44,17.13,17.44,36300,4.11831508958198,4.17820914265909,4.10394051684348,4.17820914265909,151517.546964416,0.0,1.0
2000-04-06,17.0,17.13,17.0,17.13,30500,4.07279560924338,4.10394051684348,4.07279560924338,4.10394051684348,127308.131746961,0.0,1.0
2000-04-07,17.19,17.25,16.94,17.0,28400,4.11831508958198,4.13268966232049,4.05842103650487,4.07279560924338,118542.6538234,0.0,1.0
2000-04-10,17.25,17.38,17.13,17.13,44700,4.13268966232049,4.16383456992058,4.10394051684348,4.10394051684348,186579.458658661,0.0,1.0
2000-04-11,17.25,17.44,17.0,17.13,36800,4.13268966232049,4.17820914265909,4.07279560924338,4.10394051684348,153604.565517645,0.0,1.0
2000-04-12,16.63,17.19,16.63,17.13,99500,3.98415241068926,4.11831508958198,3.98415241068926,4.10394051684348,415316.692092544,0.0,1.0
2000-04-13,16.5,16.63,16.5,16.56,48800,3.95300750308916,3.98415241068926,3.95300750308916,3.96738207582767,203693.010795138,0.0,1.0
2000-04-14,16.38,16.94,16.38,16.69,196100,3.92425835761215,4.05842103650487,3.92425835761215,3.99852698342777,818528.676576362,0.0,1.0
2000-04-17,15.88,16.38,15.88,16.38,62300,3.80447025145793,3.92425835761215,3.80447025145793,3.92425835761215,260042.511732317,0.0,1.0
2000-04-18,15.56,15.81,15.5,15.81,74700,3.72780586351924,3.78769991659634,3.71343129078073,3.78769991659634,311800.571852392,0.0,1.0
2000-04-19,15.63,15.69,15.5,15.5,31100,3.74457619838083,3.75895077111933,3.71343129078073,3.71343129078073,129812.554010835,0.0,1.0
2000-04-20,15.69,15.81,15.63,15.69,29000,3.75895077111933,3.78769991659634,3.74457619838083,3.75895077111933,121047.076087274,0.0,1.0
2000-04-24,15.88,16.19,15.63,15.75,69100,3.80447025145793,3.87873887727355,3.74457619838083,3.77332534385784,288425.96405623,0.0,1.0
2000-04-25,15.69,15.88,15.63,15.81,23100,3.75895077111933,3.80447025145793,3.74457619838083,3.78769991659634,96420.2571591737,0.0,1.0
2000-04-26,15.56,15.75,15.56,15.75,71600,3.72780586351924,3.77332534385784,3.72780586351924,3.77332534385784,298861.056822373,0.0,1.0
2000-04-27,15.56,15.88,15.5,15.63,61200,3.72780586351924,3.80447025145793,3.71343129078073,3.74457619838083,255451.070915213,0.0,1.0
2000-04-28,15.38,15.5,15.25,15.5,54900,3.68468214530372,3.71343129078073,3.65353723770362,3.71343129078073,229154.637144529,0.0,1.0
2000-05-01,15.63,15.88,15.38,15.38,59100,3.74457619838083,3.80447025145793,3.68468214530372,3.68468214530372,246685.592991652,0.0,1.0
2000-05-02,16.5,16.5,15.63,15.63,198700,3.95300750308916,3.95300750308916,3.74457619838083,3.74457619838083,829381.173053152,0.0,1.0
2000-05-03,16.31,16.63,16.0,16.38,156800,3.90748802275056,3.98415241068926,3.83321939693495,3.92425835761215,654489.018292573,0.0,1.0
2000-05-04,16.63,16.88,16.25,16.44,167500,3.98415241068926,4.04404646376637,3.89311345001205,3.93863293035066,699151.21533167,0.0,1.0
2000-05-05,16.44,16.69,15.88,16.63,136700,3.93863293035066,3.99852698342777,3.80447025145793,3.98415241068926,570590.872452772,0.0,1.0
2000-05-08,16.25,16.31,16.19,16.25,15000,3.89311345001205,3.90748802275056,3.87873887727355,3.89311345001205,62610.5565968661,0.0,1.0
2000-05-09,16.25,16.63,16.06,16.19,75300,3.89311345001205,3.98415241068926,3.84759396967345,3.87873887727355,314304.994116268,0.0,1.0
2000-05-10,16.5,16.88,16.38,16.38,48100,3.95300750308916,4.04404646376637,3.92425835761215,3.92425835761215,200771.184820617,0.0,1.0
2000-05-11,16.19,16.31,16.0,16.25,49300,3.87873887727355,3.90748802275056,3.83321939693495,3.89311345001205,205780.029348366,0.0,1.0
2000-05-12,16.06,16.13,15.94,16.13,26100,3.84759396967345,3.86436430453504,3.81884482419644,3.86436430453504,108942.368478547,0.0,1.0
2000-05-15,15.94,16.13,15.81,16.06,39900,3.81884482419644,3.86436430453504,3.78769991659634,3.84759396967345,166544.080547664,0.0,1.0
2000-05-16,15.56,16.13,15.56,16.06,71200,3.72780586351924,3.86436430453504,3.72780586351924,3.84759396967345,297191.44197979,0.0,1.0
2000-05-17,15.38,15.5,15.31,15.5,36700,3.68468214530372,3.71343129078073,3.66791181044213,3.71343129078073,153187.161806999,0.0,1.0
2000-05-18,15.38,15.56,15.25,15.31,46000,3.68468214530372,3.72780586351924,3.65353723770362,3.66791181044213,192005.706897056,0.0,1.0
2000-05-19,15.38,15.44,15.25,15.38,53200,3.68468214530372,3.69905671804222,3.65353723770362,3.68468214530372,222058.774063551,0.0,1.0
2000-05-22,15.38,15.75,15.19,15.25,141700,3.68468214530372,3.77332534385784,3.63916266496511,3.65353723770362,591461.05798506,0.0,1.0
2000-05-23,15.5,15.63,15.38,15.38,19400,3.71343129078073,3.74457619838083,3.68468214530372,3.68468214530372,80976.31986528,0.0,1.0
2000-05-24,15.13,15.56,15.13,15.5,38500,3.62478809222661,3.72780586351924,3.62478809222661,3.71343129078073,160700.428598623,0.0,1.0
2000-05-25,15.06,15.19,14.94,15.13,76700,3.60801775736502,3.63916266496511,3.57926861188801,3.62478809222661,320148.646065308,0.0,1.0
2000-05-26,15.0,15.13,14.94,15.06,33200,3.59364318462651,3.62478809222661,3.57926861188801,3.60801775736502,138578.031934397,0.0,1.0
2000-05-30,15.19,15.25,15.06,15.06,51700,3.63916266496511,3.65353723770362,3.60801775736502,3.60801775736502,215797.718403865,0.0,1.0
2000-05-31,15.25,15.25,15.13,15.25,21600,3.65353723770362,3.65353723770362,3.62478809222661,3.65353723770362,90159.2014994871,0.0,1.0
2000-06-01,15.31,15.5,15.25,15.25,10600,3.66791181044213,3.71343129078073,3.65353723770362,3.65353723770362,44244.7933284519,0.0,1.0
2000-06-02,15.88,16.0,15.63,15.63,123800,3.80447025145793,3.83321939693495,3.74457619838083,3.74457619838083,516745.793779468,0.0,1.0
2000-06-05,16.63,16.63,15.88,15.88,159300,3.98415241068926,3.98415241068926,3.80447025145793,3.80447025145793,664924.111058717,0.0,1.0
2000-06-06,16.75,16.88,16.63,16.69,103800,4.01290155616627,4.04404646376637,3.98415241068926,3.99852698342777,433265.051650313,0.0,1.0
2000-06-07,16.5,16.69,16.44,16.63,67200,3.95300750308916,3.99852698342777,3.93863293035066,3.98415241068926,280495.29355396,0.0,1.0
2000-06-08,16.19,16.75,16.13,16.44,85100,3.87873887727355,4.01290155616627,3.86436430453504,3.93863293035066,355210.557759553,0.0,1.0
2000-06-09,16.19,16.38,16.13,16.38,18900,3.87873887727355,3.92425835761215,3.86436430453504,3.92425835761215,78889.3013120511,0.0,1.0
2000-06-12,16.44,16.56,16.19,16.19,29600,3.93863293035066,3.96738207582767,3.87873887727355,3.87873887727355,123551.498351149,0.0,1.0
2000-06-13,16.5,17.0,16.5,16.75,93500,3.95300750308916,4.07279560924338,3.95300750308916,4.01290155616627,390272.469453798,0.0,1.0
2000-06-14,16.81,16.81,16.38,16.38,72700,4.02727612890478,4.02727612890478,3.92425835761215,3.92425835761215,303452.497639477,0.0,1.0
2000-06-15,16.56,16.81,16.44,16.81,32800,3.96738207582767,4.02727612890478,3.93863293035066,4.02727612890478,136908.417091814,0.0,1.0
2000-06-16,16.69,16.75,16.5,16.56,51200,3.99852698342777,4.01290155616627,3.95300750308916,3.96738207582767,213710.699850636,0.0,1.0
2000-06-19,16.38,16.63,16.31,16.63,19400,3.92425835761215,3.98415241068926,3.90748802275056,3.98415241068926,80976.31986528,0.0,1.0
2000-06-20,16.25,16.38,16.25,16.25,8400,3.89311345001205,3.92425835761215,3.89311345001205,3.89311345001205,35061.911694245,0.0,1.0
2000-06-21,16.0,16.25,15.94,16.25,21100,3.83321939693495,3.89311345001205,3.81884482419644,3.89311345001205,88072.1829462581,0.0,1.0
2000-06-22,15.94,16.19,15.94,16.06,39800,3.81884482419644,3.87873887727355,3.81884482419644,3.84759396967345,166126.676837018,0.0,1.0
2000-06-23,15.81,16.0,15.75,15.94,20300,3.78769991659634,3.83321939693495,3.77332534385784,3.81884482419644,84732.9532610921,0.0,1.0
2000-06-26,15.81,15.88,15.75,15.75,12900,3.78769991659634,3.80447025145793,3.77332534385784,3.77332534385784,53845.0786733048,0.0,1.0
2000-06-27,15.81,16.0,15.69,15.75,59400,3.78769991659634,3.83321939693495,3.75895077111933,3.77332534385784,247937.80412359,0.0,1.0
2000-06-28,16.31,16.31,15.81,15.94,101600,3.90748802275056,3.90748802275056,3.78769991659634,3.81884482419644,424082.170016106,0.0,1.0
2000-06-29,15.88,16.25,15.81,16.25,44100,3.80447025145793,3.89311345001205,3.78769991659634,3.89311345001205,184075.036394786,0.0,1.0
2000-06-30,16.13,16.13,15.81,15.81,30500,3.86436430453504,3.86436430453504,3.78769991659634,3.78769991659634,127308.131746961,0.0,1.0
2000-07-03,16.13,16.13,16.06,16.06,7400,3.86436430453504,3.86436430453504,3.84759396967345,3.84759396967345,30887.8745877872,0.0,1.0
2000-07-05,15.88,15.94,15.81,15.88,30100,3.80447025145793,3.81884482419644,3.78769991659634,3.80447025145793,125638.516904378,0.0,1.0
2000-07-06,15.69,15.94,15.63,15.94,28500,3.75895077111933,3.81884482419644,3.74457619838083,3.81884482419644,118960.057534045,0.0,1.0
2000-07-07,15.69,15.75,15.63,15.63,33000,3.75895077111933,3.77332534385784,3.74457619838083,3.74457619838083,137743.224513105,0.0,1.0
2000-07-10,15.69,15.69,15.63,15.63,10500,3.75895077111933,3.75895077111933,3.74457619838083,3.74457619838083,43827.3896178062,0.0,1.0
2000-07-11,15.75,15.94,15.63,15.63,63600,3.77332534385784,3.81884482419644,3.74457619838083,3.74457619838083,265468.759970712,0.0,1.0
2000-07-12,15.81,15.88,15.63,15.88,32600,3.78769991659634,3.80447025145793,3.74457619838083,3.80447025145793,136073.609670522,0.0,1.0
2000-07-13,15.81,15.94,15.75,15.94,34400,3.78769991659634,3.81884482419644,3.77332534385784,3.81884482419644,143586.876462146,0.0,1.0
2000-07-14,15.75,15.81,15.75,15.81,14600,3.77332534385784,3.78769991659634,3.77332534385784,3.78769991659634,60940.9417542829,0.0,1.0
2000-07-17,16.13,16.13,15.75,15.75,68300,3.86436430453504,3.86436430453504,3.77332534385784,3.77332534385784,285086.734371063,0.0,1.0
2000-07-18,15.94,16.13,15.94,16.06,23700,3.81884482419644,3.86436430453504,3.81884482419644,3.84759396967345,98924.6794230483,0.0,1.0
2000-07-19,15.69,15.88,15.63,15.88,42800,3.75895077111933,3.80447025145793,3.74457619838083,3.80447025145793,178648.788156391,0.0,1.0
2000-07-20,15.31,15.56,15.31,15.56,33200,3.66791181044213,3.72780586351924,3.66791181044213,3.72780586351924,138578.031934397,0.0,1.0
2000-07-21,15.13,15.38,15.13,15.38,31000,3.62478809222661,3.68468214530372,3.62478809222661,3.68468214530372,129395.15030019,0.0,1.0
2000-07-24,15.19,15.31,15.13,15.19,22500,3.63916266496511,3.66791181044213,3.62478809222661,3.63916266496511,93915.8348952991,0.0,1.0
2000-07-25,15.25,15.5,15.25,15.44,28100,3.65353723770362,3.71343129078073,3.65353723770362,3.69905671804222,117290.442691462,0.0,1.0
2000-07-26,15.19,15.5,15.19,15.31,20900,3.63916266496511,3.71343129078073,3.63916266496511,3.66791181044213,87237.3755249667,0.0,1.0
2000-07-27,15.38,15.38,15.13,15.13,19800,3.68468214530372,3.68468214530372,3.62478809222661,3.62478809222661,82645.9347078631,0.0,1.0
2000-07-28,15.5,15.5,15.25,15.38,24600,3.71343129078073,3.71343129078073,3.65353723770362,3.68468214530372,102681.31281886,0.0,1.0
2000-07-31,15.31,15.5,15.31,15.38,17200,3.66791181044213,3.71343129078073,3.66791181044213,3.68468214530372,71793.438231073,0.0,1.0
2000-08-01,15.38,15.44,15.31,15.31,6200,3.68468214530372,3.69905671804222,3.66791181044213,3.66791181044213,25879.0300600379,0.0,1.0
2000-08-02,15.38,15.44,15.31,15.44,16900,3.68468214530372,3.69905671804222,3.66791181044213,3.69905671804222,70541.2270991356,0.0,1.0
2000-08-03,15.06,15.38,15.06,15.38,28200,3.60801775736502,3.68468214530372,3.60801775736502,3.68468214530372,117707.846402108,0.0,1.0
2000-08-04,15.13,15.31,15.06,15.06,9200,3.62478809222661,3.66791181044213,3.60801775736502,3.60801775736502,38401.1413794111,0.0,1.0
2000-08-07,15.06,15.19,15.06,15.13,26100,3.60801775736502,3.63916266496511,3.60801775736502,3.62478809222661,108942.368478547,0.0,1.0
2000-08-08,15.06,15.25,15.06,15.25,24300,3.60801775736502,3.65353723770362,3.60801775736502,3.65353723770362,101429.101686923,0.0,1.0
2000-08-09,15.31,15.44,15.06,15.13,53100,3.66791181044213,3.69905671804222,3.60801775736502,3.62478809222661,221641.370352905,0.0,1.0
2000-08-10,15.44,15.5,15.38,15.38,25600,3.69905671804222,3.71343129078073,3.68468214530372,3.68468214530372,106855.349925318,0.0,1.0
2000-08-11,15.88,15.88,15.38,15.38,70900,3.80447025145793,3.80447025145793,3.68468214530372,3.68468214530372,295939.230847854,0.0,1.0
2000-08-14,16.19,16.25,15.88,15.88,235600,3.87873887727355,3.89311345001205,3.80447025145793,3.80447025145793,983403.142281442,0.0,1.0
2000-08-15,16.75,16.88,16.06,16.25,46700,4.04883798801254,4.08026180523293,3.88205003507351,3.92797715254948,193197.406840171,0.15,1.0
2000-08-16,16.94,16.94,16.75,16.88,82000,4.0947651054885,4.0947651054885,4.04883798801254,4.08026180523293,339233.134066254,0.0,1.0
2000-08-17,17.0,17.06,16.88,17.0,30400,4.10926840574407,4.12377170599963,4.08026180523293,4.10926840574407,125764.478970904,0.0,1.0
2000-08-18,16.63,16.94,16.56,16.94,36400,4.0198313875014,4.0947651054885,4.00291087053657,4.0947651054885,150586.415609898,0.0,1.0
2000-08-21,16.38,16.5,16.25,16.38,24200,3.95940096976987,3.98840757028101,3.92797715254948,3.95940096976987,100115.144443943,0.0,1.0
2000-08-22,16.31,16.5,16.19,16.25,33500,3.94248045280504,3.98840757028101,3.91347385229391,3.92797715254948,138589.146234384,0.0,1.0
2000-08-23,16.19,16.5,16.13,16.44,53900,3.91347385229391,3.98840757028101,3.89897055203834,3.97390427002544,222983.730806965,0.0,1.0
2000-08-24,16.44,16.44,16.0,16.19,18600,3.97390427002544,3.97390427002544,3.86754673481795,3.91347385229391,76948.0035808821,0.0,1.0
2000-08-25,16.44,16.5,16.38,16.5,13200,3.97390427002544,3.98840757028101,3.95940096976987,3.98840757028101,54608.2606057873,0.0,1.0
2000-08-28,16.25,16.63,16.25,16.44,22400,3.92797715254948,4.0198313875014,3.92797715254948,3.97390427002544,92668.563452245,0.0,1.0
2000-08-29,16.38,16.5,16.31,16.31,15500,3.95940096976987,3.98840757028101,3.94248045280504,3.94248045280504,64123.3363174017,0.0,1.0
2000-08-30,16.25,16.44,16.13,16.44,37800,3.92797715254948,3.97390427002544,3.89897055203834,3.97390427002544,156378.200825663,0.0,1.0
2000-08-31,16.94,16.94,16.38,16.38,53800,4.0947651054885,4.0947651054885,3.95940096976987,3.95940096976987,222570.031862981,0.0,1.0
2000-09-01,16.94,17.06,16.88,16.88,46400,4.0947651054885,4.12377170599963,4.08026180523293,4.08026180523293,191956.310008222,0.0,1.0
2000-09-05,16.94,16.94,16.63,16.88,18800,4.0947651054885,4.0947651054885,4.0198313875014,4.08026180523293,77775.4014688485,0.0,1.0
2000-09-06,17.19,17.25,16.81,16.88,45300,4.15519552322003,4.1696988234756,4.0633412882681,4.08026180523293,187405.621624406,0.0,1.0
2000-09-07,17.06,17.25,16.94,17.25,41600,4.12377170599963,4.1696988234756,4.0947651054885,4.1696988234756,172098.760697027,0.0,1.0
2000-09-08,17.25,17.44,16.81,17.0,54100,4.1696988234756,4.21562594095156,4.0633412882681,4.10926840574407,223811.128694931,0.0,1.0
2000-09-11,17.13,17.31,17.06,17.13,23800,4.14069222296446,4.18420212373116,4.12377170599963,4.14069222296446,98460.3486680105,0.0,1.0
2000-09-12,17.13,17.38,17.13,17.31,69300,4.14069222296446,4.20112264069599,4.14069222296446,4.18420212373116,286693.368180383,0.0,1.0
2000-09-13,17.06,17.19,17.0,17.06,23500,4.12377170599963,4.15519552322003,4.10926840574407,4.12377170599963,97219.2518360608,0.0,1.0
2000-09-14,16.94,17.0,16.88,17.0,30900,4.0947651054885,4.10926840574407,4.08026180523293,4.10926840574407,127832.97369082,0.0,1.0
2000-09-15,16.69,17.0,16.69,16.88,32900,4.03433468775697,4.10926840574407,4.03433468775697,4.08026180523293,136106.952570485,0.0,1.0
2000-09-18,16.63,16.81,16.5,16.81,26800,4.0198313875014,4.0633412882681,3.98840757028101,4.0633412882681,110871.316987508,0.0,1.0
2000-09-19,16.69,16.69,16.5,16.63,28500,4.03433468775697,4.03433468775697,3.98840757028101,4.0198313875014,117904.199035222,0.0,1.0
2000-09-20,16.63,16.94,16.63,16.75,93300,4.0198313875014,4.0947651054885,4.0198313875014,4.04883798801254,385981.11473636,0.0,1.0
2000-09-21,16.63,16.69,16.5,16.69,24300,4.0198313875014,4.03433468775697,3.98840757028101,4.03433468775697,100528.843387927,0.0,1.0
2000-09-22,16.69,17.13,16.69,17.0,45300,4.03433468775697,4.14069222296446,4.03433468775697,4.10926840574407,187405.621624406,0.0,1.0
2000-09-25,16.56,16.63,16.38,16.63,23800,4.00291087053657,4.0198313875014,3.95940096976987,4.0198313875014,98460.3486680105,0.0,1.0
2000-09-26,16.44,16.63,16.38,16.44,17300,3.97390427002544,4.0198313875014,3.95940096976987,3.97390427002544,71569.9173091,0.0,1.0
2000-09-27,17.0,17.19,16.38,16.38,68500,4.10926840574407,4.15519552322003,3.95940096976987,3.95940096976987,283383.776628517,0.0,1.0
2000-09-28,16.81,16.81,16.69,16.75,8100,4.0633412882681,4.0633412882681,4.03433468775697,4.04883798801254,33509.6144626422,0.0,1.0
2000-09-29,16.75,16.81,16.38,16.63,25400,4.04883798801254,4.0633412882681,3.95940096976987,4.0198313875014,105079.531771742,0.0,1.0
2000-10-02,16.56,16.63,16.38,16.38,31600,4.00291087053657,4.0198313875014,3.95940096976987,3.95940096976987,130728.866298703,0.0,1.0
2000-10-03,16.0,16.19,15.88,16.19,45600,3.86754673481795,3.91347385229391,3.83854013430681,3.91347385229391,188646.718456356,0.0,1.0
2000-10-04,16.06,16.19,15.94,15.94,16600,3.88205003507351,3.91347385229391,3.85304343456238,3.85304343456238,68674.0247012174,0.0,1.0
2000-10-05,15.63,16.13,15.63,16.0,33400,3.77810971657528,3.89897055203834,3.77810971657528,3.86754673481795,138175.447290401,0.0,1.0
2000-10-06,15.25,15.69,15.06,15.63,72600,3.68625548162335,3.79261301683085,3.64032836414739,3.77810971657528,300345.43333183,0.0,1.0
2000-10-09,15.31,15.31,15.13,15.19,53900,3.70075878187892,3.70075878187892,3.65724888111222,3.67175218136779,222983.730806965,0.0,1.0
2000-10-10,15.5,15.63,15.25,15.31,29400,3.74668589935488,3.77810971657528,3.68625548162335,3.70075878187892,121627.489531072,0.0,1.0
2000-10-11,15.25,15.5,15.25,15.5,28900,3.68625548162335,3.74668589935488,3.68625548162335,3.74668589935488,119558.994811156,0.0,1.0
2000-10-12,15.69,16.13,15.25,15.31,164100,3.79261301683085,3.89897055203834,3.68625548162335,3.70075878187892,678879.967076491,0.0,1.0
2000-10-13,15.06,15.44,14.94,15.38,62100,3.64032836414739,3.73218259909932,3.61132176363626,3.71767929884375,256907.04421359,0.0,1.0
2000-10-16,15.25,15.25,14.94,14.94,26600,3.68625548162335,3.68625548162335,3.61132176363626,3.61132176363626,110043.919099541,0.0,1.0
2000-10-17,15.13,15.25,14.94,15.06,35800,3.65724888111222,3.68625548162335,3.61132176363626,3.64032836414739,148104.221945999,0.0,1.0
2000-10-18,14.88,15.19,14.88,15.19,27500,3.59681846338069,3.67175218136779,3.59681846338069,3.67175218136779,113767.20959539,0.0,1.0
2000-10-19,14.88,14.94,14.81,14.81,8700,3.59681846338069,3.61132176363626,3.57989794641586,3.57989794641586,35991.8081265416,0.0,1.0
2000-10-20,14.94,15.0,14.88,14.94,49900,3.61132176363626,3.62582506389182,3.59681846338069,3.61132176363626,206435.773047635,0.0,1.0
2000-10-23,15.0,15.0,14.75,14.88,11400,3.62582506389182,3.62582506389182,3.56539464616029,3.59681846338069,47161.6796140891,0.0,1.0
2000-10-24,14.75,15.0,14.75,15.0,25600,3.56539464616029,3.62582506389182,3.56539464616029,3.62582506389182,105906.929659709,0.0,1.0
2000-10-25,14.5,14.75,14.38,14.63,47900,3.50496422842876,3.56539464616029,3.47595762791763,3.53638804564916,198161.794167971,0.0,1.0
2000-10-26,14.38,14.5,14.19,14.31,42400,3.47595762791763,3.50496422842876,3.43003051044166,3.4590371109528,175408.352248892,0.0,1.0
2000-10-27,14.31,14.38,14.25,14.38,38600,3.4590371109528,3.47595762791763,3.44453381069723,3.47595762791763,159687.792377529,0.0,1.0
2000-10-30,14.38,14.56,14.31,14.31,45400,3.47595762791763,3.51946752868433,3.4590371109528,3.4590371109528,187819.320568389,0.0,1.0
2000-10-31,14.31,14.38,14.19,14.25,72200,3.4590371109528,3.47595762791763,3.43003051044166,3.44453381069723,298690.637555897,0.0,1.0
2000-11-01,14.19,14.38,14.19,14.31,73300,3.43003051044166,3.47595762791763,3.43003051044166,3.4590371109528,303241.325939713,0.0,1.0
2000-11-02,14.19,14.31,14.19,14.25,61300,3.43003051044166,3.4590371109528,3.43003051044166,3.44453381069723,253597.452661725,0.0,1.0
2000-11-03,14.25,14.31,14.19,14.25,89800,3.44453381069723,3.4590371109528,3.43003051044166,3.44453381069723,371501.651696947,0.0,1.0
2000-11-06,14.44,14.44,14.31,14.31,57000,3.4904609281732,3.4904609281732,3.4590371109528,3.4590371109528,235808.398070445,0.0,1.0
2000-11-07,14.44,14.5,14.38,14.5,52900,3.4904609281732,3.50496422842876,3.47595762791763,3.50496422842876,218846.741367132,0.0,1.0
2000-11-08,14.38,14.56,14.31,14.44,37700,3.47595762791763,3.51946752868433,3.4590371109528,3.4904609281732,155964.50188168,0.0,1.0
2000-11-09,14.25,14.69,14.25,14.25,62000,3.44453381069723,3.55089134590473,3.44453381069723,3.44453381069723,256493.345269607,0.0,1.0
2000-11-10,14.19,14.31,14.06,14.31,61100,3.43003051044166,3.4590371109528,3.39860669322127,3.4590371109528,252770.054773758,0.0,1.0
2000-11-13,14.13,14.19,14.13,14.19,7900,3.4155272101861,3.43003051044166,3.4155272101861,3.43003051044166,32682.2165746757,0.0,1.0
2000-11-14,14.25,14.31,14.13,14.13,29500,3.44453381069723,3.4590371109528,3.4155272101861,3.4155272101861,122041.188475055,0.0,1.0
2000-11-15,14.44,14.44,14.19,14.25,31300,3.52671917881211,3.52671917881211,3.4656610212842,3.4803149790909,128156.503845094,0.15,1.0
2000-11-16,14.31,14.44,14.25,14.44,13900,3.4949689368976,3.52671917881211,3.4803149790909,3.52671917881211,56912.9521867988,0.0,1.0
2000-11-17,14.44,14.44,14.25,14.25,28200,3.52671917881211,3.52671917881211,3.4803149790909,3.4803149790909,115463.68717034,0.0,1.0
2000-11-20,14.31,14.38,14.25,14.31,25700,3.4949689368976,3.51206522100542,3.4803149790909,3.4949689368976,105227.5446907,0.0,1.0
2000-11-21,14.44,14.44,14.25,14.31,31500,3.52671917881211,3.52671917881211,3.4803149790909,3.4949689368976,128975.395243465,0.0,1.0
2000-11-22,14.94,15.38,14.63,14.69,107700,3.64883549386793,3.75629785111706,3.57312337853333,3.58777733634002,440973.018022894,0.0,1.0
2000-11-24,14.75,15.13,14.69,14.88,15400,3.60243129414672,3.69523969358915,3.58777733634002,3.63418153606124,63054.6376745828,0.0,1.0
2000-11-27,15.19,15.44,14.81,14.81,78200,3.70989365139584,3.77095180892376,3.61708525195342,3.61708525195342,320186.536763142,0.0,1.0
2000-11-28,15.25,15.38,14.88,15.25,33900,3.72454760920254,3.75629785111706,3.63418153606124,3.72454760920254,138802.092023919,0.0,1.0
2000-11-29,14.38,15.13,14.31,15.13,64500,3.51206522100542,3.69523969358915,3.4949689368976,3.69523969358915,264092.475974713,0.0,1.0
2000-11-30,14.56,14.75,14.5,14.56,48700,3.55602709442551,3.60243129414672,3.54137313661881,3.55602709442551,199400.055503388,0.0,1.0
2000-12-01,14.69,14.88,14.56,14.56,29800,3.58777733634002,3.63418153606124,3.55602709442551,3.55602709442551,122014.81835731,0.0,1.0
2000-12-04,15.19,15.38,15.0,15.0,59100,3.70989365139584,3.75629785111706,3.66348945167463,3.66348945167463,241982.408218691,0.0,1.0
2000-12-05,14.44,14.94,14.38,14.94,36800,3.52671917881211,3.64883549386793,3.51206522100542,3.64883549386793,150676.017300302,0.0,1.0
2000-12-06,15.13,15.25,14.31,14.44,76800,3.69523969358915,3.72454760920254,3.4949689368976,3.52671917881211,314454.296974542,0.0,1.0
2000-12-07,15.0,15.19,14.44,15.19,52800,3.66348945167463,3.70989365139584,3.52671917881211,3.70989365139584,216187.329169998,0.0,1.0
2000-12-08,15.0,15.0,14.69,14.88,37000,3.66348945167463,3.66348945167463,3.58777733634002,3.63418153606124,151494.908698673,0.0,1.0
2000-12-11,15.0,15.13,14.63,14.63,59900,3.66348945167463,3.69523969358915,3.57312337853333,3.57312337853333,245257.973812176,0.0,1.0
2000-12-12,14.88,15.0,14.75,15.0,15900,3.63418153606124,3.66348945167463,3.60243129414672,3.66348945167463,65101.8661705107,0.0,1.0
2000-12-13,14.88,14.94,14.63,14.75,86900,3.63418153606124,3.64883549386793,3.57312337853333,3.60243129414672,355808.312592288,0.0,1.0
2000-12-14,14.75,14.94,14.69,14.75,37300,3.60243129414672,3.64883549386793,3.58777733634002,3.60243129414672,152723.24579623,0.0,1.0
2000-12-15,14.56,14.63,14.44,14.5,97900,3.55602709442551,3.57312337853333,3.52671917881211,3.54137313661881,400847.339502705,0.0,1.0
2000-12-18,14.56,14.63,14.5,14.5,79900,3.55602709442551,3.57312337853333,3.54137313661881,3.54137313661881,327147.113649297,0.0,1.0
2000-12-19,14.56,14.63,14.38,14.44,122700,3.55602709442551,3.57312337853333,3.51206522100542,3.52671917881211,502389.872900734,0.0,1.0
2000-12-20,15.25,15.25,14.69,14.69,111700,3.72454760920254,3.72454760920254,3.58777733634002,3.58777733634002,457350.845990319,0.0,1.0
2000-12-21,14.94,15.25,14.88,15.19,55500,3.64883549386793,3.72454760920254,3.63418153606124,3.70989365139584,227242.36304801,0.0,1.0
2000-12-22,14.88,15.13,14.75,15.13,63600,3.63418153606124,3.69523969358915,3.60243129414672,3.69523969358915,260407.464682043,0.0,1.0
2000-12-26,15.06,15.13,14.87,15.0,54200,3.67814340948133,3.69523969358915,3.63173920976012,3.66348945167463,221919.568958597,0.0,1.0
2000-12-27,15.25,15.38,15.19,15.31,68600,3.72454760920254,3.75629785111706,3.70989365139584,3.73920156700924,280879.749641324,0.0,1.0
2000-12-28,15.44,15.5,15.19,15.19,77600,3.77095180892376,3.78560576673045,3.70989365139584,3.70989365139584,317729.862568027,0.0,1.0
2000-12-29,15.31,15.38,15.06,15.25,48200,3.73920156700924,3.75629785111706,3.67814340948133,3.72454760920254,197352.827007461,0.0,1.0
2001-01-02,15.81,15.81,15.25,15.25,70400,3.86131788206506,3.86131788206506,3.72454760920254,3.72454760920254,288249.772226664,0.0,1.0
2001-01-03,15.38,15.88,15.38,15.69,81500,3.75629785111706,3.87841416617288,3.75629785111706,3.83200996645167,333698.244836266,0.0,1.0
2001-01-04,15.44,15.56,15.44,15.5,44000,3.77095180892376,3.80025972453715,3.77095180892376,3.78560576673045,180156.107641665,0.0,1.0
2001-01-05,15.69,15.75,15.38,15.38,60500,3.83200996645167,3.84666392425836,3.75629785111706,3.75629785111706,247714.648007289,0.0,1.0
2001-01-08,15.81,16.0,15.63,15.63,29900,3.86131788206506,3.90772208178628,3.81735600864497,3.81735600864497,122424.264056495,0.0,1.0
2001-01-09,15.63,15.63,15.56,15.56,15000,3.81735600864497,3.81735600864497,3.80025972453715,3.80025972453715,61416.8548778404,0.0,1.0
2001-01-10,15.5,15.63,15.44,15.5,13000,3.78560576673045,3.81735600864497,3.77095180892376,3.78560576673045,53227.9408941284,0.0,1.0
2001-01-11,15.5,15.5,15.38,15.38,36600,3.78560576673045,3.78560576673045,3.75629785111706,3.75629785111706,149857.125901931,0.0,1.0
2001-01-12,15.5,15.56,15.31,15.44,18500,3.78560576673045,3.80025972453715,3.73920156700924,3.77095180892376,75747.4543493366,0.0,1.0
2001-01-16,15.56,15.56,15.44,15.44,29000,3.80025972453715,3.80025972453715,3.77095180892376,3.77095180892376,118739.252763825,0.0,1.0
2001-01-17,15.5,15.5,15.38,15.5,17700,3.78560576673045,3.78560576673045,3.75629785111706,3.78560576673045,72471.8887558517,0.0,1.0
2001-01-18,15.75,15.75,15.5,15.5,36300,3.84666392425836,3.84666392425836,3.78560576673045,3.78560576673045,148628.788804374,0.0,1.0
2001-01-19,15.69,15.81,15.38,15.75,56200,3.83200996645167,3.86131788206506,3.75629785111706,3.84666392425836,230108.482942308,0.0,1.0
2001-01-22,16.38,16.38,15.63,15.63,80500,4.0005304812287,4.0005304812287,3.81735600864497,3.81735600864497,329603.78784441,0.0,1.0
2001-01-23,16.38,16.44,16.06,16.38,57400,4.0005304812287,4.0151844390354,3.92237603959297,4.0005304812287,235021.831332536,0.0,1.0
2001-01-24,15.94,16.44,15.94,16.44,27600,3.89306812397958,4.0151844390354,3.89306812397958,4.0151844390354,113007.012975226,0.0,1.0
2001-01-25,16.06,16.25,16.0,16.19,21800,3.92237603959297,3.96878023931419,3.90772208178628,3.95412628150749,89259.1624224614,0.0,1.0
2001-01-26,16.06,16.13,15.94,15.94,35000,3.92237603959297,3.93947232370079,3.89306812397958,3.89306812397958,143305.994714961,0.0,1.0
2001-01-29,16.05,16.06,16.02,16.06,28100,3.91993371329186,3.92237603959297,3.91260673438851,3.92237603959297,115054.241471154,0.0,1.0
2001-01-30,16.35,16.37,16.15,16.15,28300,3.99320350232535,3.99808815492758,3.94435697630302,3.94435697630302,115873.132869526,0.0,1.0
2001-01-31,16.54,16.59,16.45,16.45,78600,4.03960770204656,4.05181933355214,4.01762676533651,4.01762676533651,321824.319559884,0.0,1.0
2001-02-01,17.2,17.24,17.0,17.0,71500,4.20080123792025,4.21057054312471,4.15195471189792,4.15195471189792,292753.674917706,0.0,1.0
2001-02-02,17.24,17.28,17.1,17.1,37100,4.21057054312471,4.22033984832918,4.17637797490908,4.17637797490908,151904.354397859,0.0,1.0
2001-02-05,17.2,17.25,17.1,17.25,46100,4.20080123792025,4.21301286942583,4.17637797490908,4.21301286942583,188754.467324563,0.0,1.0
2001-02-06,17.17,17.21,17.17,17.2,68800,4.1934742590169,4.20324356422136,4.1934742590169,4.20080123792025,281698.641039694,0.0,1.0
2001-02-07,17.0,17.17,16.93,17.13,46400,4.15195471189792,4.1934742590169,4.1348584277901,4.18370495381243,189982.804422119,0.0,1.0
2001-02-08,17.0,17.04,16.9,17.0,56200,4.15195471189792,4.16172401710238,4.12753144888675,4.15195471189792,230108.482942309,0.0,1.0
2001-02-09,17.22,17.24,17.05,17.05,114400,4.20568589052248,4.21057054312471,4.1641663434035,4.1641663434035,468405.879868329,0.0,1.0
2001-02-12,17.2,17.24,17.2,17.24,25600,4.20080123792025,4.21057054312471,4.20080123792025,4.21057054312471,104818.098991514,0.0,1.0
2001-02-13,17.2,17.22,17.12,17.22,17400,4.20080123792025,4.20568589052248,4.18126262751132,4.20568589052248,71243.5516582948,0.0,1.0
2001-02-14,17.05,17.2,17.0,17.2,17700,4.1641663434035,4.20080123792025,4.15195471189792,4.20080123792025,72471.8887558517,0.0,1.0
2001-02-15,17.18,17.24,17.08,17.08,93300,4.19591658531801,4.21057054312471,4.17149332230685,4.17149332230685,382012.837340168,0.0,1.0
2001-02-16,17.3,17.5,17.2,17.22,55900,4.22522450093141,4.27407102695374,4.20080123792025,4.20568589052248,228880.145844752,0.0,1.0
2001-02-20,17.35,17.4,17.2,17.3,44300,4.23743613243699,4.24964776394257,4.20080123792025,4.22522450093141,181384.444739222,0.0,1.0
2001-02-21,17.2,17.35,17.1,17.35,45400,4.20080123792025,4.23743613243699,4.17637797490908,4.23743613243699,185888.347430263,0.0,1.0
2001-02-22,17.11,17.2,17.05,17.1,32300,4.1788203012102,4.20080123792025,4.1641663434035,4.17637797490908,132250.96083695,0.0,1.0
2001-02-23,17.6,17.95,17.15,17.2,112700,4.2984942899649,4.38397571050398,4.18858960641466,4.20080123792025,461445.302982175,0.0,1.0
2001-02-26,18.98,19.0,17.83,17.9,202000,4.63553531951897,4.6404199721212,4.35466779489058,4.3717640789984,827080.312354917,0.0,1.0
2001-02-27,20.2,20.5,19.26,19.35,421000,4.93349912825517,5.00676891728867,4.70392045595023,4.72590139266028,1723766.39357139,0.0,1.0
2001-02-28,19.05,19.8,18.58,19.8,126400,4.68926649814353,4.87388328940902,4.57357330895049,4.87388328940902,513496.087491144,0.15,1.0
2001-03-01,18.6,19.0,18.4,19.0,54200,4.57849642338423,4.67695871205916,4.52926527904677,4.67695871205916,220185.822326108,0.0,1.0
2001-03-02,18.2,18.47,18.1,18.47,54400,4.4800341347093,4.54649617956488,4.45541856254057,4.54649617956488,220998.316135429,0.0,1.0
2001-03-05,18.6,18.8,18.1,18.2,73500,4.57849642338423,4.6277275677217,4.45541856254057,4.4800341347093,298591.474925626,0.0,1.0
2001-03-06,18.31,18.6,18.1,18.6,58500,4.50711126409491,4.57849642338423,4.45541856254057,4.57849642338423,237654.439226518,0.0,1.0
2001-03-07,18.5,18.6,18.28,18.36,115500,4.5538808512155,4.57849642338423,4.49972659244429,4.51941905017928,469215.174883126,0.0,1.0
2001-03-08,19.5,19.5,18.54,18.54,246100,4.80003657290283,4.80003657290283,4.56372708008299,4.56372708008299,999773.632370019,0.0,1.0
2001-03-09,19.75,19.96,19.44,19.71,345000,4.86157550332466,4.913268204879,4.78526722960159,4.85172927445716,1401551.82107947,0.0,1.0
2001-03-12,20.1,20.15,19.78,19.78,363700,4.94773000591522,4.96003779199959,4.86896017497528,4.86896017497528,1477519.99225102,0.0,1.0
2001-03-13,19.1,19.97,18.9,19.97,159500,4.7015742842279,4.91572976209587,4.65234313989043,4.91572976209587,647963.81293384,0.0,1.0
2001-03-14,18.13,18.9,17.68,18.9,117700,4.46280323419119,4.65234313989043,4.3520331594319,4.65234313989043,478152.606785662,0.0,1.0
2001-03-15,17.8,17.9,17.6,17.9,74300,4.38157184603437,4.40618741820311,4.33234070169691,4.40618741820311,301841.450162912,0.0,1.0
2001-03-16,17.4,17.69,17.35,17.65,56600,4.28310955735944,4.35449471664877,4.27080177127508,4.34464848778128,229935.748037965,0.0,1.0
2001-03-19,17.6,17.69,17.1,17.1,78600,4.33234070169691,4.35449471664877,4.20926284085325,4.20926284085325,319310.067063322,0.0,1.0
2001-03-20,17.2,17.58,17.2,17.58,66100,4.23387841302198,4.32741758726316,4.23387841302198,4.32741758726316,268529.203980733,0.0,1.0
2001-03-21,17.65,17.72,17.05,17.2,78500,4.34464848778128,4.36187938829939,4.19695505476888,4.23387841302198,318903.820158661,0.0,1.0
2001-03-22,17.3,17.78,16.97,17.55,93900,4.25849398519071,4.37664873160063,4.1772625970339,4.32003291561254,381465.843476412,0.0,1.0
2001-03-23,17.31,17.48,17.25,17.3,43400,4.26095554240758,4.30280201509443,4.24618619910635,4.25849398519071,176311.156622751,0.0,1.0
2001-03-26,17.4,17.48,17.35,17.35,136000,4.28310955735944,4.30280201509443,4.27080177127508,4.27080177127508,552495.790338573,0.0,1.0
2001-03-27,17.34,17.5,17.15,17.4,82000,4.26834021405821,4.30772512952818,4.22157062693761,4.28310955735944,333122.461821786,0.0,1.0
2001-03-28,16.6,17.19,16.3,17.19,54700,4.08618498000959,4.23141685580511,4.01233826350339,4.23141685580511,222217.056849411,0.0,1.0
2001-03-29,16.55,16.62,16.5,16.58,18200,4.07387719392522,4.09110809444333,4.06156940784085,4.08126186557584,73936.9366482501,0.0,1.0
2001-03-30,16.49,16.57,16.2,16.56,55700,4.05910785062398,4.07880030835897,3.98772269133466,4.07633875114209,226279.525896018,0.0,1.0
2001-04-02,15.8,16.5,15.66,16.5,88400,3.88926040265973,4.06156940784085,3.8547986016235,4.06156940784085,359122.263720072,0.0,1.0
2001-04-03,16.12,16.2,15.85,16.0,124000,3.96803023359967,3.98772269133466,3.90156818874409,3.93849154699719,503746.161779287,0.0,1.0
2001-04-04,16.65,16.75,16.3,16.3,158500,4.09849276609395,4.12310833826268,4.01233826350339,4.01233826350339,643901.343887234,0.0,1.0
2001-04-05,16.4,16.66,16.0,16.66,38800,4.03695383567212,4.10095432331082,3.93849154699719,4.10095432331082,157623.799008357,0.0,1.0
2001-04-06,17.01,17.15,16.52,16.55,89300,4.18710882590139,4.22157062693761,4.0664925222746,4.07387719392522,362778.485862018,0.0,1.0
2001-04-09,17.0,17.14,16.8,17.11,80400,4.18464726868451,4.21910906972074,4.13541612434705,4.21172439807012,326622.511347215,0.0,1.0
2001-04-10,16.85,17.0,16.85,16.9,74400,4.14772391043142,4.18464726868451,4.14772391043142,4.16003169651578,302247.697067572,0.0,1.0
2001-04-11,16.7,16.81,16.05,16.8,102500,4.11080055217832,4.13787768156392,3.95079933308156,4.13541612434705,416403.077277233,0.0,1.0
2001-04-12,16.7,16.8,16.65,16.65,17800,4.11080055217832,4.13541612434705,4.09849276609395,4.09849276609395,72311.9490296072,0.0,1.0
2001-04-16,17.59,17.6,16.95,17.0,38400,4.32987914448004,4.33234070169691,4.17233948260015,4.18464726868451,155998.811389714,0.0,1.0
2001-04-17,17.15,17.31,17.1,17.2,39300,4.22157062693761,4.26095554240758,4.20926284085325,4.23387841302198,159655.033531661,0.0,1.0
2001-04-18,17.15,17.4,16.9,17.04,85000,4.22157062693761,4.28310955735944,4.16003169651578,4.19449349755201,345309.868961608,0.0,1.0
2001-04-19,17.5,17.59,17.25,17.25,86500,4.30772512952818,4.32987914448004,4.24618619910635,4.24618619910635,351403.572531518,0.0,1.0
2001-04-20,17.6,17.75,17.25,17.45,84600,4.33234070169691,4.36926405995001,4.24618619910635,4.29541734344381,343684.881342965,0.0,1.0
2001-04-23,17.66,17.75,17.6,17.65,77900,4.34711004499815,4.36926405995001,4.33234070169691,4.34464848778128,316466.338730697,0.0,1.0
2001-04-24,18.0,18.26,17.75,17.75,89300,4.43080299037184,4.49480347801054,4.36926405995001,4.36926405995001,362778.485862019,0.0,1.0
2001-04-25,18.23,18.3,18.2,18.2,132400,4.48741880635992,4.50464970687804,4.4800341347093,4.4800341347093,537870.901770787,0.0,1.0
2001-04-26,19.15,19.2,18.4,18.4,135400,4.71388207031226,4.72618985639663,4.52926527904677,4.52926527904677,550058.308910609,0.0,1.0
2001-04-27,19.47,19.6,18.95,19.2,112300,4.79265190125221,4.82465214507156,4.6646509259748,4.72618985639663,456215.273933983,0.0,1.0
2001-04-30,19.21,19.54,19.2,19.47,68900,4.7286514136135,4.80988280177032,4.72618985639663,4.79265190125221,279904.117311233,0.0,1.0
2001-05-01,19.5,19.59,19.25,19.35,91900,4.80003657290283,4.82219058785468,4.73849764248099,4.76311321464973,373340.905383197,0.0,1.0
2001-05-02,19.38,19.4,18.81,19.35,65500,4.77049788630035,4.77542100073409,4.63018912493857,4.76311321464973,266091.722552768,0.0,1.0
2001-05-03,19.24,19.45,19.11,19.38,83100,4.73603608526412,4.78772878681846,4.70403584144477,4.77049788630035,337591.177773054,0.0,1.0
2001-05-04,19.2,19.28,19.1,19.24,36100,4.72618985639663,4.74588231413161,4.7015742842279,4.73603608526412,146655.132582518,0.0,1.0
2001-05-07,19.3,19.4,19.11,19.19,70900,4.75080542856536,4.77542100073409,4.70403584144477,4.72372829917976,288029.055404447,0.0,1.0
2001-05-08,19.32,19.38,19.01,19.25,16300,4.75572854299911,4.77049788630035,4.67942026927604,4.73849764248099,66218.2454596965,0.0,1.0
2001-05-09,20.17,20.25,19.5,19.56,488400,4.96496090643333,4.98465336416832,4.80003657290283,4.81480591620407,1984109.88236293,0.0,1.0
2001-05-10,20.29,20.3,19.75,20.1,177100,4.99449959303581,4.99696115025269,4.86157550332466,4.94773000591522,719463.268154127,0.0,1.0
2001-05-11,20.17,20.3,20.06,20.27,118400,4.96496090643333,4.99696115025269,4.93788377704773,4.98957647860207,480996.335118287,0.0,1.0
2001-05-14,20.0,20.17,19.95,20.17,51800,4.92311443374649,4.96496090643333,4.91080664766212,4.96496090643333,210435.89661425,0.0,1.0
2001-05-15,20.02,20.3,19.81,19.87,101500,4.92803754818023,4.99696115025269,4.8763448466259,4.89111418992714,412340.608230626,0.0,1.0
2001-05-16,21.24,21.43,20.15,20.15,538900,5.26527088689187,5.31237076770681,4.99506630747981,4.99506630747981,2173912.08275645,0.15,1.0
2001-05-17,21.79,21.84,21.3,21.75,191500,5.40161264714566,5.41400735262328,5.28014453346501,5.39169688276357,772507.262660716,0.0,1.0
2001-05-18,22.25,22.77,21.55,21.7,302000,5.51564393753974,5.64454887450696,5.3421180608531,5.37930217728595,1218262.10612813,0.0,1.0
2001-05-21,21.8,22.9,21.0,22.75,201000,5.40409158824118,5.67677510874877,5.2057763005993,5.63959099231591,810830.077257463,0.0,1.0
2001-05-22,20.8,21.35,20.6,21.35,155700,5.15619747868883,5.29253923894263,5.10661865677837,5.29253923894263,628090.761338244,0.0,1.0
2001-05-23,20.6,21.05,20.25,21.0,108200,5.10661865677837,5.21817100607692,5.01985571843504,5.2057763005993,436476.688354514,0.0,1.0
2001-05-24,19.8,20.95,19.65,20.95,180000,4.90830336913649,5.19338159512169,4.87111925270364,5.19338159512169,726116.487096234,0.0,1.0
2001-05-25,20.55,20.64,19.68,19.8,63300,5.09422395130075,5.11653442116046,4.87855607599021,4.90830336913649,255350.964628843,0.0,1.0
2001-05-29,20.19,20.25,20.0,20.01,81500,5.0049820718619,5.01985571843504,4.95788219104696,4.96036113214248,328769.40943524,0.0,1.0
2001-05-30,19.55,20.04,19.41,20.0,88500,4.8463298417484,4.96779795542905,4.81162466641107,4.95788219104696,357007.272822316,0.0,1.0
2001-05-31,19.71,19.79,19.55,19.55,39200,4.88599289927678,4.90582442804096,4.8463298417484,4.8463298417484,158132.034967624,0.0,1.0
2001-06-01,19.86,20.15,19.35,19.6,54700,4.92317701570963,4.99506630747981,4.79675101983793,4.85872454722602,220658.732467578,0.0,1.0
2001-06-04,19.8,20.2,19.8,19.91,58000,4.90830336913649,5.00746101295743,4.90830336913649,4.93557172118725,233970.868064342,0.0,1.0
2001-06-05,20.15,20.63,19.83,19.83,37700,4.99506630747981,5.11405548006494,4.91574019242306,4.91574019242306,152081.064241822,0.0,1.0
2001-06-06,19.53,20.1,19.51,20.1,33700,4.84137195955735,4.98267160200219,4.83641407736631,4.98267160200219,135945.142306351,0.0,1.0
2001-06-07,19.25,19.5,19.05,19.05,65000,4.7719616088827,4.83393513627078,4.72238278697223,4.72238278697223,262208.731451418,0.0,1.0
2001-06-08,19.9,19.99,19.4,19.4,59100,4.93309278009172,4.95540324995143,4.80914572531555,4.80914572531555,238408.246596597,0.0,1.0
2001-06-11,19.7,19.7,19.4,19.4,16400,4.88351395818125,4.88351395818125,4.80914572531555,4.80914572531555,66157.2799354348,0.0,1.0
2001-06-12,19.99,20.3,19.82,19.82,56200,4.95540324995143,5.03225042391266,4.91326125132753,4.91326125132753,226709.70319338,0.0,1.0
2001-06-13,20.0,20.49,20.0,20.19,39300,4.95788219104696,5.07935030472761,4.95788219104696,5.0049820718619,158535.433016011,0.0,1.0
2001-06-14,20.18,20.4,19.95,20.0,104400,5.00250313076638,5.0570398348679,4.94548748556934,4.95788219104696,421147.562515816,0.0,1.0
2001-06-15,19.9,20.25,19.9,20.17,80000,4.93309278009172,5.01985571843504,4.93309278009172,5.00002418967086,322718.438709438,0.0,1.0
2001-06-18,19.63,20.0,19.54,19.9,44000,4.86616137051259,4.95788219104696,4.84385090065288,4.93309278009172,177495.141290191,0.0,1.0
2001-06-19,19.68,19.98,19.65,19.7,27800,4.87855607599021,4.95292430885591,4.87111925270364,4.88351395818125,112144.657451529,0.0,1.0
2001-06-20,19.4,19.49,19.02,19.49,48500,4.80914572531555,4.83145619517526,4.71494596368566,4.83145619517526,195648.053467597,0.0,1.0
2001-06-21,18.71,19.2,18.71,19.16,37400,4.63809878972443,4.75956690340508,4.63809878972443,4.74965113902298,150870.870096662,0.0,1.0
2001-06-22,18.77,19.1,18.7,18.71,34400,4.65297243629757,4.73477749244984,4.6356198486289,4.63809878972443,138768.928645058,0.0,1.0
2001-06-25,19.1,19.25,19.0,19.0,43000,4.73477749244984,4.7719616088827,4.70998808149461,4.70998808149461,173461.160806323,0.0,1.0
2001-06-26,19.55,19.76,19.2,19.2,47400,4.8463298417484,4.89838760475439,4.75956690340508,4.75956690340508,191210.674935342,0.0,1.0
2001-06-27,19.4,19.8,19.35,19.5,43300,4.80914572531555,4.90830336913649,4.79675101983793,4.83393513627078,174671.354951483,0.0,1.0
2001-06-28,18.9,19.3,18.8,19.3,45600,4.68519867053937,4.78435631436031,4.66040925958414,4.78435631436031,183949.51006438,0.0,1.0
2001-06-29,19.14,19.23,19.06,19.07,14200,4.74469325683194,4.76700372669165,4.72486172806775,4.72734066916327,57282.5228709252,0.0,1.0
2001-07-02,18.88,18.95,18.75,18.95,23800,4.68024078834833,4.69759337601699,4.64801455410652,4.69759337601699,96008.7355160577,0.0,1.0
2001-07-03,18.65,18.9,18.6,18.9,14700,4.62322514315129,4.68519867053937,4.61083043767367,4.68519867053937,59299.5131128591,0.0,1.0
2001-07-05,18.65,18.74,18.63,18.65,12200,4.62322514315129,4.645535613011,4.61826726096024,4.62322514315129,49214.5619031892,0.0,1.0
2001-07-06,18.69,18.72,18.65,18.65,37600,4.63314090753338,4.64057773081995,4.62322514315129,4.62322514315129,151677.666193436,0.0,1.0
2001-07-09,18.39,18.75,18.35,18.7,39600,4.55877267466768,4.64801455410652,4.54885691028558,4.6356198486289,159745.627161172,0.0,1.0
2001-07-10,18.29,18.46,18.29,18.39,39600,4.53398326371244,4.57612526233634,4.53398326371244,4.55877267466768,159745.627161172,0.0,1.0
2001-07-11,18.89,19.05,18.4,18.42,96400,4.68271972944385,4.72238278697223,4.5612516157632,4.56620949795425,388875.718644872,0.0,1.0
2001-07-12,18.85,18.9,18.4,18.68,35500,4.67280396506176,4.68519867053937,4.5612516157632,4.63066196643786,143206.307177313,0.0,1.0
2001-07-13,18.75,18.9,18.66,18.8,9200,4.64801455410652,4.68519867053937,4.62570408424681,4.66040925958414,37112.6204515854,0.0,1.0
2001-07-16,18.45,18.86,18.27,18.81,20000,4.57364632124082,4.67528290615728,4.52902538152139,4.66288820067966,80679.6096773594,0.0,1.0
2001-07-17,18.37,18.45,18.3,18.4,34100,4.55381479247663,4.57364632124082,4.53646220480797,4.5612516157632,137558.734499898,0.0,1.0
2001-07-18,18.44,18.6,18.35,18.39,243400,4.57116738014529,4.61083043767367,4.54885691028558,4.55877267466768,981870.849773465,0.0,1.0
2001-07-19,18.36,18.45,18.2,18.34,56400,4.55133585138111,4.57364632124082,4.51167279385273,4.54637796919006,227516.499290153,0.0,1.0
2001-07-20,18.5,18.55,18.35,18.37,47100,4.58604102671844,4.59843573219605,4.54885691028558,4.55381479247663,190000.480790181,0.0,1.0
2001-07-23,18.27,18.31,18.21,18.3,31600,4.52902538152139,4.53894114590349,4.51415173494825,4.53646220480797,127473.783290228,0.0,1.0
2001-07-24,18.5,18.5,18.25,18.27,135900,4.58604102671844,4.58604102671844,4.52406749933035,4.52902538152139,548217.947757657,0.0,1.0
2001-07-25,18.35,18.53,18.3,18.4,193100,4.54885691028558,4.59347785000501,4.53646220480797,4.5612516157632,778961.631434906,0.0,1.0
2001-07-26,17.74,18.29,17.6,18.29,71200,4.39764150345865,4.53398326371244,4.36293632812132,4.53398326371244,287219.4104514,0.0,1.0
2001-07-27,17.45,17.61,17.45,17.55,42000,4.32575221168847,4.36541526921685,4.32575221168847,4.35054162264371,169427.180322455,0.0,1.0
2001-07-30,17.06,17.47,17.06,17.45,49700,4.22907350896305,4.33071009387952,4.22907350896305,4.32575221168847,200488.830048238,0.0,1.0
2001-07-31,17.18,17.27,17.1,17.12,46700,4.25882080210934,4.28113127196905,4.23898927334515,4.24394715553619,188386.888596634,0.0,1.0
2001-08-01,17.2,17.35,17.17,17.18,48500,4.26377868430038,4.30096280073324,4.25634186101381,4.25882080210934,195648.053467597,0.0,1.0
2001-08-02,17.1,17.15,17.0,17.0,37100,4.23898927334515,4.25138397882276,4.21419986238991,4.21419986238991,149660.675951502,0.0,1.0
2001-08-03,17.23,17.3,17.1,17.1,54900,4.27121550758695,4.28856809525562,4.23898927334515,4.23898927334515,221465.528564352,0.0,1.0
2001-08-06,17.2,17.45,17.13,17.38,59800,4.26377868430038,4.32575221168847,4.24642609663172,4.30839962401981,241232.032935305,0.0,1.0
2001-08-07,17.05,17.17,17.04,17.05,57300,4.22659456786753,4.25634186101381,4.22411562677201,4.22659456786753,231147.081725635,0.0,1.0
2001-08-08,17.19,17.39,16.95,17.05,182700,4.26129974320486,4.31087856511533,4.2018051569123,4.22659456786753,737008.234402678,0.0,1.0
2001-08-09,18.41,18.5,17.35,17.4,141700,4.56373055685872,4.58604102671844,4.30096280073324,4.31335750621085,571615.034564092,0.0,1.0
2001-08-10,18.2,18.75,18.2,18.65,108600,4.51167279385273,4.64801455410652,4.51167279385273,4.62322514315129,438090.280548062,0.0,1.0
2001-08-13,18.62,18.7,18.2,18.2,87300,4.61578831986472,4.6356198486289,4.51167279385273,4.51167279385273,352166.496241674,0.0,1.0
2001-08-14,18.26,18.44,18.2,18.2,42400,4.52654644042587,4.57116738014529,4.51167279385273,4.51167279385273,171040.772516002,0.0,1.0
2001-08-15,18.5,18.6,18.33,18.33,166000,4.62322514315129,4.64821554933048,4.58074145264665,4.58074145264665,664254.90970287,0.15,1.0
2001-08-16,18.62,18.83,18.61,18.63,191700,4.65321363056632,4.70569348354263,4.6507145899484,4.65571267118424,767094.374638798,0.0,1.0
2001-08-17,18.79,18.94,18.55,18.77,121300,4.69569732107096,4.73318293033975,4.63572034624088,4.69069923983512,485386.26835517,0.0,1.0
2001-08-20,18.42,18.79,18.36,18.79,42000,4.60323281820793,4.69569732107096,4.58823857450041,4.69569732107096,168064.495226028,0.0,1.0
2001-08-21,18.6,18.7,18.4,18.45,35400,4.64821554933048,4.67320595550968,4.59823473697209,4.61072994006169,141654.360261938,0.0,1.0
2001-08-22,18.0,18.8,17.9,18.8,89300,4.49827311225531,4.69819636168888,4.47328270607611,4.69819636168888,357337.129135339,0.0,1.0
2001-08-23,18.29,18.35,17.99,17.99,35400,4.57074529017497,4.58573953388249,4.49577407163739,4.49577407163739,141654.360261938,0.0,1.0
2001-08-24,17.83,18.24,17.83,18.05,55600,4.45578942175067,4.55825008708538,4.45578942175067,4.5107683153449,222485.379394456,0.0,1.0
2001-08-27,17.83,18.09,17.8,17.85,36000,4.45578942175067,4.52076447781658,4.44829229989691,4.46078750298651,144055.281622309,0.0,1.0
2001-08-28,17.72,17.95,17.7,17.74,41700,4.42829997495356,4.48577790916571,4.42330189371772,4.4332980561894,166864.034545842,0.0,1.0
2001-08-29,17.7,17.74,17.65,17.72,100500,4.42330189371772,4.4332980561894,4.41080669062812,4.42829997495356,402154.32786228,0.0,1.0
2001-08-30,17.8,17.98,17.64,17.98,50700,4.44829229989691,4.49327503101947,4.4083076500102,4.49327503101947,202877.854951419,0.0,1.0
2001-08-31,17.6,17.85,17.6,17.85,22400,4.39831148753852,4.46078750298651,4.39831148753852,4.46078750298651,89634.3974538814,0.0,1.0
2001-09-04,17.46,17.59,17.46,17.51,51100,4.36332491888765,4.3958124469206,4.36332491888765,4.37582012197725,204478.469191667,0.0,1.0
2001-09-05,17.39,17.6,17.25,17.48,42100,4.34583163456221,4.39831148753852,4.31084506591133,4.36832300012349,168464.648786089,0.0,1.0
2001-09-06,17.3,17.45,17.25,17.39,33600,4.32334026900093,4.36082587826973,4.31084506591133,4.34583163456221,134451.596180822,0.0,1.0
2001-09-07,17.2,17.29,17.12,17.26,222100,4.29834986282174,4.32084122838301,4.27835753787838,4.31334410652925,888741.056897635,0.0,1.0
2001-09-10,17.31,17.35,17.06,17.1,37500,4.32583930961885,4.33583547209053,4.26336329417086,4.27335945664254,150057.585023239,0.0,1.0
2001-09-17,17.65,18.1,17.6,18.0,170200,4.41080669062812,4.5232635184345,4.39831148753852,4.49827311225531,681061.359225473,0.0,1.0
2001-09-18,17.3,17.65,17.15,17.5,60100,4.32334026900093,4.41080669062812,4.28585465973214,4.37332108135933,240492.289597244,0.0,1.0
2001-09-19,17.6,17.9,17.25,17.9,281400,4.39831148753852,4.47328270607611,4.31084506591133,4.47328270607611,1126032.11801438,0.0,1.0
2001-09-20,18.44,18.45,17.55,18.45,266200,4.60823089944377,4.61072994006169,4.38581628444892,4.61072994006169,1065208.77688496,0.0,1.0
2001-09-21,18.0,18.95,18.0,18.95,205300,4.49827311225531,4.73568197095767,4.49827311225531,4.73568197095767,821515.258807224,0.0,1.0
2001-09-24,17.46,17.9,17.46,17.9,69200,4.36332491888765,4.47328270607611,4.36332491888765,4.47328270607611,276906.263562883,0.0,1.0
2001-09-25,17.1,17.95,17.0,17.7,69200,4.27335945664254,4.48577790916571,4.24836905046334,4.42330189371772,276906.263562884,0.0,1.0
2001-09-26,18.6,18.8,17.21,18.8,232200,4.64821554933048,4.69819636168888,4.30084890343966,4.69819636168888,929156.566463896,0.0,1.0
2001-09-27,18.44,18.61,18.0,18.15,99200,4.60823089944377,4.6507145899484,4.49827311225531,4.5357587215241,396952.331581475,0.0,1.0
2001-09-28,18.53,18.6,18.4,18.48,37000,4.63072226500505,4.64821554933048,4.59823473697209,4.61822706191545,148056.817222929,0.0,1.0
2001-10-01,19.38,19.4,18.27,18.4,119100,4.84314071752821,4.84813879876405,4.56574720893914,4.59823473697209,476582.890033807,0.0,1.0
2001-10-02,19.38,19.49,18.8,19.38,105200,4.84314071752821,4.87063016432533,4.69819636168888,4.84314071752821,420961.545185193,0.0,1.0
2001-10-03,18.56,19.38,18.51,19.38,38700,4.6382193868588,4.84314071752821,4.62572418376921,4.84314071752821,154859.427743983,0.0,1.0
2001-10-04,18.89,18.95,18.55,18.95,29300,4.72068772725015,4.73568197095767,4.63572034624088,4.73568197095767,117244.993098157,0.0,1.0
2001-10-05,19.27,19.28,18.79,19.28,56700,4.8156512707311,4.81815031134902,4.69569732107096,4.81815031134902,226887.068555137,0.0,1.0
2001-10-08,19.47,19.56,19.2,19.56,99100,4.86563208308949,4.88812344865077,4.79815798640566,4.88812344865077,396552.178021413,0.0,1.0
2001-10-09,19.12,19.48,18.9,19.48,47000,4.7781656614623,4.86813112370741,4.72318676786807,4.86813112370741,188072.173229126,0.0,1.0
2001-10-10,18.48,19.15,18.37,19.12,55200,4.61822706191545,4.78566278331606,4.59073761511833,4.7781656614623,220884.765154208,0.0,1.0
2001-10-11,17.76,18.15,17.6,17.94,88000,4.43829613742524,4.5357587215241,4.39831148753852,4.48327886854779,352135.132854534,0.0,1.0
2001-10-12,18.16,18.73,17.76,17.76,70700,4.53825776214202,4.68070307736344,4.43829613742524,4.43829613742524,282908.566963813,0.0,1.0
2001-10-15,18.25,18.7,18.11,18.5,43200,4.5607491277033,4.67320595550968,4.52576255905242,4.62322514315129,172866.337946771,0.0,1.0
2001-10-16,18.33,18.45,18.1,18.3,23300,4.58074145264665,4.61072994006169,4.5232635184345,4.57324433079289,93235.7794944392,0.0,1.0
2001-10-17,18.82,19.0,18.3,18.4,141300,4.70319444292471,4.74817717404727,4.57324433079289,4.59823473697209,565416.980367565,0.0,1.0
2001-10-18,18.24,18.7,18.21,18.7,42300,4.55825008708538,4.67320595550968,4.55075296523162,4.67320595550968,169264.955906213,0.0,1.0
2001-10-19,17.99,18.39,17.95,18.15,39300,4.49577407163739,4.59573569635417,4.48577790916571,4.5357587215241,157260.349104354,0.0,1.0
2001-10-22,17.88,18.05,17.88,17.97,14900,4.46828462484027,4.5107683153449,4.46828462484027,4.49077599040155,59622.8804492336,0.0,1.0
2001-10-23,17.9,17.98,17.83,17.9,44200,4.47328270607611,4.49327503101947,4.45578942175067,4.47328270607611,176867.873547391,0.0,1.0
2001-10-24,17.95,18.1,17.9,18.1,14900,4.48577790916571,4.5232635184345,4.47328270607611,4.5232635184345,59622.8804492335,0.0,1.0
2001-10-25,18.25,18.55,18.0,18.0,66200,4.5607491277033,4.63572034624088,4.49827311225531,4.49827311225531,264901.656761024,0.0,1.0
2001-10-26,18.3,18.68,18.25,18.25,33400,4.57324433079289,4.66820787427384,4.5607491277033,4.5607491277033,133651.289060698,0.0,1.0
2001-10-29,18.4,18.84,18.4,18.55,64900,4.59823473697209,4.70819252416055,4.59823473697209,4.63572034624088,259699.660480219,0.0,1.0
2001-10-30,18.98,19.0,18.45,19.0,96200,4.74317909281143,4.74817717404727,4.61072994006169,4.74817717404727,384947.724779615,0.0,1.0
2001-10-31,18.96,19.1,18.8,19.1,77500,4.73818101157559,4.77316758022646,4.69819636168888,4.77316758022646,310119.009048027,0.0,1.0
2001-11-01,19.16,19.24,18.9,18.9,43400,4.78816182393398,4.80815414887734,4.72318676786807,4.72318676786807,173666.645066895,0.0,1.0
2001-11-02,19.75,19.9,19.05,19.17,103900,4.93560522039124,4.97309082966003,4.76067237713687,4.7906608645519,415759.548904387,0.0,1.0
2001-11-05,19.63,19.7,19.3,19.7,37100,4.9056167329762,4.92311001730164,4.82314839258486,4.92311001730164,148456.970782991,0.0,1.0
2001-11-06,19.83,19.9,19.52,19.6,50500,4.9555975453346,4.97309082966003,4.87812728617909,4.89811961112244,202077.547831295,0.0,1.0
2001-11-07,20.25,20.25,19.71,20.25,129100,5.06055725128722,5.06055725128722,4.92560905791956,5.06055725128722,516598.246040004,0.0,1.0
2001-11-08,19.74,20.43,19.6,20.2,98600,4.93310617977332,5.10553998240977,4.89811961112244,5.04806204819762,394551.410221103,0.0,1.0
2001-11-09,19.93,20.14,19.73,19.73,65900,4.98058795151379,5.0330678044901,4.9306071391554,4.9306071391554,263701.196080839,0.0,1.0
2001-11-12,19.59,20.0,19.36,19.95,106900,4.89562057050452,4.99808123583923,4.83814263629237,4.98558603274963,427764.155706247,0.0,1.0
2001-11-13,18.85,19.15,18.8,19.1,97800,4.71069156477847,4.78566278331606,4.69819636168888,4.77316758022646,391350.181740607,0.0,1.0
2001-11-14,19.0,19.15,18.9,18.95,43300,4.74817717404727,4.78566278331606,4.72318676786807,4.73568197095767,173266.491506833,0.0,1.0
2001-11-15,18.75,18.98,18.4,18.95,75400,4.68570115859928,4.74317909281143,4.59823473697209,4.73568197095767,301715.784286725,0.0,1.0
2001-11-16,18.8,18.8,18.35,18.5,78600,4.69819636168888,4.69819636168888,4.58573953388249,4.62322514315129,314520.698208708,0.0,1.0
2001-11-19,18.39,18.75,18.3,18.75,115200,4.59573569635417,4.68570115859928,4.57324433079289,4.68570115859928,460976.90119139,0.0,1.0
2001-11-20,18.55,18.55,18.1,18.1,21100,4.72318676786807,4.72318676786807,4.60860811312195,4.60860811312195,82868.8381883892,0.35,1.0
2001-11-21,18.97,18.97,18.5,18.97,52600,4.83012684563112,4.83012684563112,4.71045580622961,4.83012684563112,206582.980507548,0.0,1.0
2001-11-23,19.25,19.25,18.97,19.25,54100,4.90142023080649,4.90142023080649,4.83012684563112,4.90142023080649,212474.130141794,0.0,1.0
2001-11-26,18.88,19.47,18.8,19.47,32200,4.8072111146819,4.95743646201571,4.78684157606036,4.95743646201571,126463.345481807,0.0,1.0
2001-11-27,19.7,19.7,19.05,19.05,63000,5.01599888555261,5.01599888555261,4.85049638425266,4.85049638425266,247428.284638319,0.0,1.0
2001-11-28,19.75,20.05,19.71,20.05,85000,5.02872984719107,5.10511561702182,5.01854507788031,5.10511561702182,333831.812607255,0.0,1.0
2001-11-29,19.72,20.1,19.72,20.0,49600,5.021091270208,5.11784657866028,5.021091270208,5.09238465538336,194800.681239057,0.0,1.0
2001-11-30,19.83,19.93,19.72,19.72,41400,5.04909938581261,5.07456130908952,5.021091270208,5.021091270208,162595.72990518,0.0,1.0
2001-12-03,19.72,19.84,19.55,19.84,59100,5.021091270208,5.0516455781403,4.97780600063724,5.0516455781403,232111.295589279,0.0,1.0
2001-12-04,19.28,19.5,19.2,19.47,42600,4.90905880778956,4.96507503899878,4.88868926916803,4.95743646201571,167308.649612577,0.0,1.0
2001-12-05,19.25,19.4,18.92,19.35,72200,4.90142023080649,4.93961311572186,4.81739588399266,4.92688215408341,283560.669061692,0.0,1.0
2001-12-06,19.75,19.75,19.2,19.75,54200,5.02872984719107,5.02872984719107,4.88868926916803,5.02872984719107,212866.873450744,0.0,1.0
2001-12-07,19.45,19.74,19.4,19.74,31500,4.95234407736032,5.02618365486338,4.93961311572186,5.02618365486338,123714.142319159,0.0,1.0
2001-12-10,19.4,19.45,18.95,19.45,29200,4.93961311572186,4.95234407736032,4.82503446097574,4.95234407736032,114681.046213316,0.0,1.0
2001-12-11,19.25,19.45,19.15,19.3,13800,4.90142023080649,4.95234407736032,4.87595830752957,4.91415119244495,54198.5766350602,0.0,1.0
2001-12-12,19.35,19.45,19.0,19.28,62000,4.92688215408341,4.95234407736032,4.8377654226142,4.90905880778956,243500.851548821,0.0,1.0
2001-12-13,19.7,19.83,19.33,19.34,55300,5.01599888555261,5.04909938581261,4.92178976942802,4.92433596175571,217187.049849191,0.0,1.0
2001-12-14,20.5,20.73,19.76,19.76,167300,5.21969427176795,5.27825669530486,5.03127603951877,5.03127603951877,657059.555872868,0.0,1.0
2001-12-17,20.4,20.5,20.2,20.4,76900,5.19423234849103,5.21969427176795,5.1433085019372,5.19423234849103,302019.604582328,0.0,1.0
2001-12-18,20.6,20.6,20.19,20.38,125900,5.24515619504487,5.24515619504487,5.14076230960951,5.18913996383565,494463.825967687,0.0,1.0
2001-12-19,20.23,20.49,19.9,20.35,88100,5.15094707892027,5.21714807944026,5.06692273210645,5.18150138685257,346006.855184696,0.0,1.0
2001-12-20,20.21,20.31,20.1,20.1,46200,5.14585469426489,5.17131661754181,5.11784657866028,5.11784657866028,181447.408734767,0.0,1.0
2001-12-21,20.34,20.35,20.1,20.35,61400,5.17895519452488,5.18150138685257,5.11784657866028,5.18150138685257,241144.391695123,0.0,1.0
2001-12-24,20.24,20.25,20.15,20.25,14900,5.15349327124796,5.15603946357566,5.13057754029874,5.15603946357566,58518.7530335071,0.0,1.0
2001-12-26,20.09,20.21,19.9,20.2,53400,5.11530038633259,5.14585469426489,5.06692273210645,5.1433085019372,209724.926979146,0.0,1.0
2001-12-27,20.2,20.2,19.7,20.0,59500,5.1433085019372,5.1433085019372,5.01599888555261,5.09238465538336,233682.268825078,0.0,1.0
2001-12-28,19.82,20.2,19.61,20.2,108700,5.04655319348491,5.1433085019372,4.99308315460339,5.1433085019372,426911.976828337,0.0,1.0
2001-12-31,20.0,20.0,19.65,19.65,74500,5.09238465538336,5.09238465538336,5.00326792391416,5.00326792391416,292593.765167535,0.0,1.0
2002-01-02,19.9,19.99,19.65,19.9,35500,5.06692273210645,5.08983846305567,5.00326792391416,5.06692273210645,139423.874677148,0.0,1.0
2002-01-03,19.8,20.0,19.62,20.0,93000,5.04146080882953,5.09238465538336,4.99562934693108,5.09238465538336,365251.277323232,0.0,1.0
2002-01-04,19.74,19.85,19.45,19.85,73500,5.02618365486338,5.05419177046799,4.95234407736032,5.05419177046799,288666.332078038,0.0,1.0
2002-01-07,20.25,20.3,19.67,19.74,78400,5.15603946357566,5.16877042521412,5.00836030856954,5.02618365486338,307910.754216574,0.0,1.0
2002-01-08,20.64,20.7,20.08,20.25,80400,5.25534096435563,5.27061811832178,5.1127541940049,5.15603946357566,315765.620395568,0.0,1.0
2002-01-09,20.62,21.2,20.62,20.9,310400,5.25024857970025,5.39792773470637,5.25024857970025,5.32154196487562,1219075.23097991,0.0,1.0
2002-01-10,21.01,21.28,20.94,21.05,226900,5.34955008048022,5.4182972733279,5.33172673418638,5.35973484979099,891134.568006897,0.0,1.0
2002-01-11,20.95,21.0,20.5,21.0,115300,5.33427292651407,5.34700388815253,5.21969427176795,5.34700388815253,452833.035219018,0.0,1.0
2002-01-14,21.1,21.1,20.55,20.7,70000,5.37246581142945,5.37246581142945,5.23242523340641,5.27061811832178,274920.316264798,0.0,1.0
2002-01-15,21.63,21.8,21.15,21.21,99800,5.50741400479711,5.55069927436787,5.38519677306791,5.40047392703406,391957.822331812,0.0,1.0
2002-01-16,22.1,22.2,21.44,21.69,156500,5.62708504419862,5.65254696747553,5.45903635057097,5.52269115876326,614643.278506299,0.0,1.0
2002-01-17,22.34,22.5,22.26,22.45,243100,5.68819366006322,5.72893273730629,5.66782412144169,5.71620177566783,954758.984056749,0.0,1.0
2002-01-18,22.1,22.39,21.9,22.39,96100,5.62708504419862,5.70092462170168,5.57616119764478,5.70092462170168,377426.319900673,0.0,1.0
2002-01-22,21.59,22.1,21.5,22.1,82300,5.49722923548634,5.62708504419862,5.47431350453712,5.62708504419862,323227.743265613,0.0,1.0
2002-01-23,21.35,21.59,21.3,21.59,74900,5.43612061962174,5.49722923548634,5.42338965798328,5.49722923548634,294164.738403334,0.0,1.0
2002-01-24,21.05,21.33,21.0,21.3,45100,5.35973484979099,5.43102823496636,5.34700388815253,5.42338965798328,177127.23233632,0.0,1.0
2002-01-25,21.75,21.8,20.93,21.07,117700,5.53796831272941,5.55069927436787,5.32918054185869,5.36482723444638,462258.874633811,0.0,1.0
2002-01-28,21.75,21.93,21.5,21.93,72900,5.53796831272941,5.58379977462786,5.47431350453712,5.58379977462786,286309.87222434,0.0,1.0
2002-01-29,22.5,22.7,21.5,21.5,131800,5.72893273730629,5.77985658386012,5.47431350453712,5.47431350453712,517635.68119572,0.0,1.0
2002-01-30,21.9,22.77,21.75,22.54,111300,5.57616119764478,5.79767993015396,5.53796831272941,5.73911750661705,437123.302861029,0.0,1.0
2002-01-31,21.95,22.15,21.59,22.0,101600,5.58889215928324,5.63981600583708,5.49722923548634,5.6016231209217,399027.201892907,0.0,1.0
2002-02-01,22.85,23.08,22.43,23.08,194200,5.8180494687755,5.8766118923124,5.71110939101244,5.8766118923124,762707.505980339,0.0,1.0
2002-02-04,23.99,24.1,23.25,23.3,220600,6.10831539413235,6.13632350973695,5.91989716188316,5.93262812352162,866391.739543063,0.0,1.0
2002-02-05,26.25,26.25,24.1,24.47,367700,6.68375486019067,6.68375486019067,6.13632350973695,6.23053262586155,1444117.14700809,0.0,1.0
2002-02-06,24.66,26.48,24.66,26.21,550700,6.27891028008769,6.74231728372758,6.27891028008769,6.6735700908799,2162837.40238606,0.0,1.0
2002-02-07,25.66,25.7,24.8,24.8,227700,6.53352951285686,6.54371428216762,6.31455697267537,6.31455697267537,894276.514478493,0.0,1.0
2002-02-08,26.65,27.5,26.01,26.16,340100,6.78560255329833,7.00202890115213,6.62264624432607,6.66083912924144,1335719.99373797,0.0,1.0
2002-02-11,25.2,26.0,25.08,26.0,287300,6.41640466578304,6.62010005199837,6.38585035785074,6.62010005199837,1128351.52661252,0.0,1.0
2002-02-12,25.36,25.65,24.75,24.8,263400,6.45714374302611,6.53098332052916,6.30182601103691,6.31455697267537,1034485.87577354,0.0,1.0
2002-02-13,25.45,25.59,24.68,25.0,194200,6.51825235889071,6.55410914986299,6.32104000854313,6.40299838790836,758238.516687486,0.15,1.0
2002-02-14,24.7,25.3,23.02,23.02,683000,6.32616240725346,6.47983436856326,5.89588091558601,5.89588091558601,2666719.39700079,0.0,1.0
2002-02-15,24.8,26.15,24.61,26.15,371900,6.35177440080509,6.69753631375214,6.30311161305699,6.69753631375214,1452054.09040204,0.0,1.0
2002-02-19,24.1,25.14,23.81,24.5,318200,6.17249044594366,6.43885517888064,6.09821566464392,6.27493842015019,1242386.69418104,0.0,1.0
2002-02-20,24.3,24.5,23.8,24.5,103200,6.22371443304692,6.27493842015019,6.09565446528876,6.27493842015019,402936.225139797,0.0,1.0
2002-02-21,25.2,25.2,24.26,24.35,124100,6.45422237501162,6.45422237501162,6.21346963562627,6.23652042982274,484538.619572179,0.0,1.0
2002-02-22,25.38,25.58,25.01,25.21,141000,6.50032396340456,6.55154795050783,6.40555958726352,6.45678357436679,550523.330859607,0.0,1.0
2002-02-25,24.91,25.32,24.85,25.13,94400,6.37994759371189,6.48495676727358,6.36458039758091,6.43629397952548,368577.3222209,0.0,1.0
2002-02-26,25.55,26.05,25.01,25.01,112900,6.54386435244234,6.67192432020051,6.40555958726352,6.40555958726352,440809.106766309,0.0,1.0
2002-02-27,25.69,25.7,25.0,25.55,139300,6.57972114341463,6.58228234276979,6.40299838790836,6.54386435244234,543885.815523001,0.0,1.0
2002-02-28,25.74,25.9,25.5,25.74,48100,6.59252714019044,6.63350632987306,6.53105835566652,6.59252714019044,187802.639818064,0.0,1.0
2002-03-01,26.25,26.69,25.44,25.55,108500,6.72314830730377,6.83584107893096,6.51569115953554,6.54386435244234,423629.655306861,0.0,1.0
2002-03-04,25.6,26.49,25.6,26.25,107300,6.55667034921816,6.78461709182769,6.55667034921816,6.72314830730377,418944.350363374,0.0,1.0
2002-03-05,25.22,26.07,25.15,25.6,119000,6.45934477372195,6.67704671891083,6.44141637823581,6.55667034921816,464626.073562363,0.0,1.0
2002-03-06,25.44,25.52,24.98,25.22,107500,6.51569115953554,6.53618075437685,6.39787598919803,6.45934477372195,419725.234520622,0.0,1.0
2002-03-07,24.15,25.08,23.85,24.9,167000,6.18529644271947,6.42348798274966,6.10846046206457,6.37738639435672,652038.271301804,0.0,1.0
2002-03-08,23.4,23.9,23.1,23.9,231800,5.99320649108222,6.12126645884039,5.91637051042732,6.12126645884039,905044.738250048,0.0,1.0
2002-03-11,24.04,24.09,23.57,23.6,157800,6.15712324981267,6.16992924658849,6.03674688012,6.04443047818549,616117.600068411,0.0,1.0
2002-03-12,24.42,24.75,24.11,24.75,80500,6.25444882530888,6.33896840402927,6.17505164529882,6.33896840402927,314305.873292187,0.0,1.0
2002-03-13,24.0,24.51,24.0,24.3,85500,6.14687845239202,6.27749961950535,6.14687845239202,6.22371443304692,333827.977223379,0.0,1.0
2002-03-14,23.66,23.99,23.51,23.99,68200,6.05979767431647,6.14431725303686,6.02137968398902,6.14431725303686,266281.497621455,0.0,1.0
2002-03-15,23.54,24.25,23.53,23.91,110100,6.02906328205451,6.21090843627111,6.02650208269934,6.12382765819555,429876.728564842,0.0,1.0
2002-03-18,24.9,24.9,23.62,23.69,123900,6.37738639435672,6.37738639435672,6.04955287689581,6.06748127238196,483757.735414931,0.0,1.0
2002-03-19,25.0,25.0,24.65,24.88,99400,6.40299838790836,6.40299838790836,6.31335641047764,6.3722639956464,388099.426152091,0.0,1.0
2002-03-20,25.4,25.4,24.9,24.92,95500,6.50544636211489,6.50544636211489,6.37738639435672,6.38250879306705,372872.185085762,0.0,1.0
2002-03-21,25.75,25.85,25.2,25.85,67200,6.59508833954561,6.62070033309724,6.45422237501162,6.62070033309724,262377.076835217,0.0,1.0
2002-03-22,26.55,26.7,25.73,25.75,159800,6.79998428795867,6.83840227828612,6.58996594083528,6.59508833954561,623926.441640888,0.0,1.0
2002-03-25,28.61,28.9,26.77,26.9,316300,7.32759135512232,7.40186613642206,6.85633067377227,6.88962626538939,1234968.29468719,0.0,1.0
2002-03-26,27.8,28.4,27.5,28.4,169400,7.12013420735409,7.27380616866389,7.04329822669919,7.27380616866389,661408.881188776,0.0,1.0
2002-03-27,28.9,29.22,27.89,29.22,188100,7.40186613642206,7.48382451578729,7.14318500155056,7.48382451578729,734421.549891433,0.0,1.0
2002-03-28,28.98,29.39,28.57,29.0,164300,7.42235573126337,7.52736490482506,7.31734655770167,7.42747812997369,641496.33517896,0.0,1.0
2002-04-01,29.18,29.5,28.5,29.5,150500,7.47357971836663,7.55553809773186,7.29941816221553,7.55553809773186,587615.328328871,0.0,1.0
2002-04-02,27.76,29.5,27.72,29.5,254400,7.10988940993344,7.55553809773186,7.09964461251279,7.55553809773186,993284.648019035,0.0,1.0
2002-04-03,27.25,27.35,26.4,26.5,224000,6.97926824282011,7.00488023637174,6.76156629763122,6.78717829118286,874590.256117389,0.0,1.0
2002-04-04,27.3,27.45,26.81,27.21,99300,6.99207423959593,7.03049222992338,6.86657547119292,6.96902344539946,387708.984073467,0.0,1.0
2002-04-05,27.3,27.8,26.67,27.8,142000,6.99207423959593,7.12013420735409,6.83071868022063,7.12013420735409,554427.751645845,0.0,1.0
2002-04-08,27.06,27.69,26.7,27.25,93000,6.930605455072,7.0919610144473,6.83840227828612,6.97926824282011,363111.133120166,0.0,1.0
2002-04-09,26.75,26.99,26.57,26.9,71800,6.85120827506194,6.91267705958586,6.805106686669,6.88962626538939,280337.412451913,0.0,1.0
2002-04-10,28.17,28.39,26.8,26.8,189300,7.21489858349514,7.27124496930873,6.86401427183776,6.86401427183776,739106.854834918,0.0,1.0
2002-04-11,28.2,28.7,27.95,28.17,126800,7.22258218156063,7.35064214931879,7.15855219768154,7.21489858349514,495080.555695022,0.0,1.0
2002-04-12,28.17,28.41,27.85,28.2,52000,7.21489858349514,7.27636736801906,7.13294020412991,7.22258218156063,203029.880884394,0.0,1.0
2002-04-15,28.15,28.48,27.9,28.05,88000,7.20977618478481,7.2942957635052,7.14574620090572,7.18416419123318,343589.029188974,0.0,1.0
2002-04-16,27.7,28.13,27.4,28.13,91300,7.09452221380246,7.20465378607448,7.01768623314756,7.20465378607448,356473.617783561,0.0,1.0
2002-04-17,28.3,28.75,28.05,28.25,209500,7.24819417511226,7.36344814609461,7.18416419123318,7.23538817833644,817976.154716933,0.0,1.0
2002-04-18,28.07,29.09,28.07,28.65,290200,7.1892865899435,7.45052892417016,7.1892865899435,7.33783615254298,1133062.91216637,0.0,1.0
2002-04-19,29.2,29.25,27.8,27.8,146400,7.47870211707696,7.49150811385278,7.12013420735409,7.12013420735409,571607.203105294,0.0,1.0
2002-04-22,30.82,30.85,29.5,29.5,287300,7.89361641261342,7.90130001067891,7.55553809773186,7.55553809773186,1121740.09188628,0.0,1.0
2002-04-23,31.3,31.48,30.27,30.65,236600,8.01655398166126,8.0626555700542,7.75275044807944,7.85007602357564,923785.958023993,0.0,1.0
2002-04-24,31.7,32.27,31.35,31.6,314900,8.11900195586779,8.26499031911211,8.02935997843708,8.09338996231616,1229502.10558646,0.0,1.0
2002-04-25,31.63,32.95,31.62,32.75,305100,8.10107356038165,8.43915187526321,8.09851236102649,8.38792788815995,1191238.78188132,0.0,1.0
2002-04-26,34.8,34.8,31.32,32.0,386000,8.91297375596843,8.91297375596843,8.02167638037159,8.19583793652269,1507106.423488,0.0,1.0
2002-04-29,33.18,34.46,33.0,34.45,525400,8.49805946043197,8.82589297789288,8.45195787203903,8.82333177853772,2051382.68108963,0.0,1.0
2002-04-30,32.15,32.86,30.81,32.85,368500,8.23425592685015,8.41610108106674,7.89105521325826,8.41353988171158,1438779.05972883,0.0,1.0
2002-05-01,32.9,33.75,31.69,31.75,391300,8.4263458784874,8.64404782367628,8.11644075651263,8.13180795264361,1527799.85365506,0.0,1.0
2002-05-02,32.3,33.0,32.12,32.3,207200,8.2726739171776,8.45195787203903,8.22657232878466,8.2726739171776,808995.986908585,0.0,1.0
2002-05-03,33.72,34.6,32.61,32.75,289700,8.63636422561079,8.86174976886516,8.35207109718766,8.38792788815995,1131110.70177325,0.0,1.0
2002-05-06,35.5,35.97,33.95,33.95,281900,9.09225771082987,9.21263408052254,8.69527181077955,8.69527181077955,1100656.21964059,0.0,1.0
2002-05-07,35.3,35.85,34.5,34.5,299900,9.0410337237266,9.18189968826058,8.83613777531353,8.83613777531353,1170935.79379288,0.0,1.0
2002-05-08,34.75,35.0,34.05,34.95,294100,8.90016775919261,8.9641977430717,8.72088380433118,8.95139174629588,1148290.1532327,0.0,1.0
2002-05-09,36.59,36.59,34.66,34.75,194800,9.37142844054267,9.37142844054267,8.87711696499614,8.90016775919261,760581.16915923,0.0,1.0
2002-05-10,37.99,37.99,36.65,36.65,376400,9.72999635026554,9.72999635026554,9.38679563667365,9.38679563667365,1469623.98394011,0.0,1.0
2002-05-13,37.85,37.96,37.14,37.95,377700,9.69413955929325,9.72231275220005,9.51229440507665,9.71975155284489,1474699.73096222,0.0,1.0
2002-05-14,35.83,37.04,35.7,37.03,349100,9.17677728955026,9.48668241152502,9.14348169793313,9.48412121216986,1363033.29647581,0.0,1.0
2002-05-15,35.04,36.15,34.7,35.9,350600,9.0128605308198,9.29837066749817,8.92540697544084,9.2340665826607,1363054.93222611,0.15,1.0
2002-05-16,35.3,36.1,35.19,35.29,195700,9.07973677905077,9.28550985053067,9.05144298172228,9.07716461565727,760838.135301342,0.0,1.0
2002-05-17,35.9,36.1,35.11,35.35,235500,9.2340665826607,9.28550985053067,9.03086567457429,9.09259759601826,915571.695776525,0.0,1.0
2002-05-20,38.0,38.49,36.6,37.0,423200,9.77422089529545,9.90025690157689,9.41411802020561,9.51700455594557,1645307.60786677,0.0,1.0
2002-05-21,38.7,39.17,37.75,37.85,325600,9.95427233284036,10.0751640123348,9.70991681045798,9.73563844439296,1265860.48469145,0.0,1.0
2002-05-22,38.46,39.69,38.0,39.27,420500,9.89254041139639,10.2089165087967,9.77422089529545,10.1008856462698,1634810.60753303,0.0,1.0
2002-05-23,38.3,39.24,37.3,37.8,314800,9.85138579710041,10.0931691560893,9.59416945775053,9.72277762742547,1223872.48335648,0.0,1.0
2002-05-24,37.39,38.99,37.3,37.6,284800,9.61731892829202,10.0288650712518,9.59416945775053,9.67133435955549,1107239.14631488,0.0,1.0
2002-05-28,38.6,38.63,36.5,37.37,259900,9.92855069890537,9.93626718908587,9.38839638627063,9.61217460150502,1010433.47657036,0.0,1.0
2002-05-29,37.55,39.28,37.38,39.28,316500,9.658473542588,10.1034578096633,9.61474676489852,10.1034578096633,1230481.70578883,0.0,1.0
2002-05-30,37.06,37.9,36.75,37.85,184200,9.53243753630656,9.74849926136046,9.45270047110809,9.73563844439296,716128.689435397,0.0,1.0
2002-05-31,37.5,37.7,36.95,37.06,155300,9.64561272562051,9.69705599349048,9.50414373897807,9.53243753630656,603771.908085326,0.0,1.0
2002-06-03,38.88,38.88,37.25,37.5,186800,10.0005712739233,10.0005712739233,9.58130864078304,9.64561272562051,726236.911979005,0.0,1.0
2002-06-04,38.56,40.44,38.39,39.15,433200,9.91826204533138,10.4018287633092,9.8745352676419,10.0700196855478,1684185.38688064,0.0,1.0
2002-06-05,37.2,37.8,36.76,37.16,364700,9.56844782381554,9.72277762742547,9.45527263450159,9.55815917024155,1417872.60063566,0.0,1.0
2002-06-06,37.16,38.25,37.15,37.25,244700,9.55815917024155,9.83852498013292,9.55558700684805,9.58130864078304,951339.252469281,0.0,1.0
2002-06-07,34.75,37.5,34.75,37.05,484200,8.93826779240834,9.64561272562051,8.93826779240834,9.52986537291306,1882462.05985135,0.0,1.0
2002-06-10,32.25,33.85,32.25,33.5,607500,8.29522694403363,8.70677308699344,8.29522694403363,8.61674736822098,2361825.07509231,0.0,1.0
2002-06-11,34.53,34.53,31.1,31.85,729000,8.88168019775136,8.88168019775136,7.99942815378127,8.19234040829368,2834190.09011077,0.0,1.0
2002-06-12,32.8,35.3,32.8,34.53,318700,8.43669593067607,9.07973677905077,8.43669593067607,8.88168019775136,1239034.81717188,0.0,1.0
2002-06-13,32.85,33.4,32.35,32.95,180400,8.44955674764356,8.591025734286,8.32094857796862,8.47527838157855,701355.133410128,0.0,1.0
2002-06-14,34.05,37.5,33.2,37.5,392900,8.75821635486342,9.64561272562051,8.53958246641602,9.64561272562051,1527507.93745476,0.0,1.0
2002-06-17,33.18,33.45,32.28,33.3,106100,8.53443813962902,8.60388655125349,8.30294343421413,8.56530410035101,412493.23533711,0.0,1.0
2002-06-18,34.16,34.5,33.41,33.43,169500,8.78651015219191,8.87396370757087,8.59359789767949,8.59874222446649,658978.354285015,0.0,1.0
2002-06-19,34.0,34.8,33.55,34.65,167600,8.74535553789593,8.95112860937583,8.62960818518848,8.91254615847335,651591.57627238,0.0,1.0
2002-06-20,35.7,35.85,34.01,34.01,235000,9.18262331479072,9.2212057656932,8.74792770128942,8.74792770128942,913627.806825832,0.0,1.0
2002-06-21,35.82,36.14,35.11,35.6,284600,9.21348927551271,9.29579850410467,9.03086567457429,9.15690168085573,1106461.5907346,0.0,1.0
2002-06-24,34.5,37.29,34.5,36.2,450200,8.87396370757087,9.59159729435703,8.87396370757087,9.31123148446566,1750277.61120421,0.0,1.0
2002-06-25,34.2,34.85,33.3,34.1,276000,8.7967988057659,8.96398942634332,8.56530410035101,8.77107717183091,1073026.70078268,0.0,1.0
2002-06-26,33.05,35.4,33.03,34.7,398700,8.50100001551354,9.10545841298576,8.49585568872654,8.92540697544084,1550057.04928281,0.0,1.0
2002-06-27,31.7,33.38,31.7,32.75,267000,8.1537579573912,8.585881407499,8.1537579573912,8.42383511370858,1038036.6996702,0.0,1.0
2002-06-28,30.66,31.98,30.26,31.9,273900,7.88625296446733,8.22577853240917,7.78336642872737,8.20520122526118,1064862.36718977,0.0,1.0
2002-07-01,33.2,33.23,30.1,30.45,269300,8.53958246641602,8.54729895659652,7.74221181443139,7.83223753320385,1046978.58884339,0.0,1.0
2002-07-02,32.35,34.15,32.27,33.2,179700,8.32094857796862,8.78393798879841,8.30037127082063,8.53958246641602,698633.688879158,0.0,1.0
2002-07-03,31.25,32.35,31.25,32.35,180000,8.03801060468376,8.32094857796862,8.03801060468376,8.32094857796862,699800.022249573,0.0,1.0
2002-07-05,31.02,31.26,30.81,31.26,56800,7.97885084663328,8.04058276807725,7.92483541536981,8.04058276807725,220825.784798754,0.0,1.0
2002-07-08,32.74,32.98,30.85,31.0,147800,8.42126295031508,8.48299487175905,7.9351240689438,7.97370651984629,574613.573824927,0.0,1.0
2002-07-09,34.99,35.5,32.9,32.9,336700,8.99999971385231,9.13118004692075,8.46241756461106,8.46241756461106,1309014.81939684,0.0,1.0
2002-07-10,34.9,35.25,34.2,34.8,330200,8.97685024331082,9.06687596208327,8.7967988057659,8.95112860937583,1283744.26303783,0.0,1.0
2002-07-11,33.55,35.23,33.51,34.9,194900,8.62960818518848,9.06173163529628,8.61931953161448,8.97685024331082,757727.912980233,0.0,1.0
2002-07-12,33.5,33.94,32.71,33.4,180300,8.61674736822098,8.72992255753493,8.41354646013458,8.591025734286,700966.35561999,0.0,1.0
2002-07-15,34.55,36.0,34.4,34.5,377300,8.88682452453836,9.25978821659569,8.84824207363588,8.87396370757087,1466858.60219313,0.0,1.0
2002-07-16,34.03,35.5,34.0,35.0,199100,8.75307202807642,9.13118004692075,8.74535553789593,9.0025718772458,774056.580166056,0.0,1.0
2002-07-17,32.8,33.55,32.71,33.25,242700,8.43669593067607,8.62960818518848,8.41354646013458,8.55244328338351,943563.696666508,0.0,1.0
2002-07-18,32.95,33.4,32.72,32.8,69100,8.47527838157855,8.591025734286,8.41611862352808,8.43669593067607,268645.452985809,0.0,1.0
2002-07-19,33.89,34.88,33.35,34.5,271100,8.71706174056744,8.97170591652382,8.5781649173185,8.87396370757087,1053976.58906589,0.0,1.0
2002-07-22,32.85,34.45,32.75,34.45,266700,8.44955674764356,8.86110289060337,8.42383511370858,8.86110289060337,1036870.36629979,0.0,1.0
2002-07-23,28.85,32.6,28.85,32.3,541200,7.42069139024404,8.38525266280609,7.42069139024404,8.30808776100113,2104065.40023039,0.0,1.0
2002-07-24,27.8,28.75,26.95,28.25,686800,7.15061423392667,7.39496975630905,6.93198034547927,7.26636158663411,2670125.86267226,0.0,1.0
2002-07-25,27.97,28.4,27.25,27.8,200100,7.19434101161615,7.3049440375366,7.00914524728423,7.15061423392667,777944.358067442,0.0,1.0
2002-07-26,25.0,26.65,24.72,26.25,445400,6.430408483747,6.85481544367431,6.35838790872904,6.75192890793435,1731616.27727756,0.0,1.0
2002-07-29,26.85,27.2,25.1,25.1,195400,6.90625871154428,6.99628443031674,6.45613011768199,6.45613011768199,759671.801930926,0.0,1.0
2002-07-30,28.6,28.74,27.8,27.85,181300,7.35638730540657,7.39239759291555,7.15061423392667,7.16347505089416,704854.133521376,0.0,1.0
2002-07-31,26.79,28.94,26.5,28.59,193500,6.89082573118329,7.44384086078553,6.81623299277182,7.35381514201307,752285.023918291,0.0,1.0
2002-08-01,27.98,28.05,25.93,26.0,167400,7.19691317500965,7.21491831876414,6.66961967934239,6.68762482309688,650814.020692103,0.0,1.0
2002-08-02,29.0,29.42,28.01,28.01,198700,7.45927384114652,7.56730470367347,7.20462966519014,7.20462966519014,772501.469005502,0.0,1.0
2002-08-05,26.73,29.5,26.73,28.6,234300,6.8753927508223,7.58788201082146,6.8753927508223,7.35638730540657,910906.362294861,0.0,1.0
2002-08-06,27.25,27.6,26.4,26.46,148100,7.00914524728423,7.09917096605669,6.79051135883684,6.80594433919783,575779.907195344,0.0,1.0
2002-08-07,29.06,29.9,28.3,28.75,149100,7.47470682150752,7.69076854656142,7.27922240360161,7.39496975630905,579667.68509673,0.0,1.0
2002-08-08,27.57,28.75,27.45,28.4,120300,7.0914544758762,7.39496975630905,7.06058851515421,7.3049440375366,467699.681536798,0.0,1.0
2002-08-09,29.13,29.49,27.75,27.85,168200,7.49271196526201,7.58530984742797,7.13775341695917,7.16347505089416,653924.243013213,0.0,1.0
2002-08-12,29.2,29.9,28.65,29.5,111700,7.5107171090165,7.69076854656142,7.36924812237407,7.58788201082146,434264.791584874,0.0,1.0
2002-08-13,29.5,29.6,28.56,29.2,94800,7.58788201082146,7.61360364475645,7.34609865183258,7.5107171090165,368561.345051442,0.0,1.0
2002-08-14,28.1,30.15,27.95,29.85,159800,7.26636158663411,7.796469816264,7.22757317958802,7.71889300217183,617968.146294797,0.15,1.0
2002-08-15,29.08,29.09,27.66,27.9,125800,7.51977917933523,7.5223650731383,7.15258225929892,7.21464371057266,486485.561976755,0.0,1.0
2002-08-16,28.85,29.18,28.45,29.0,98000,7.46030362186456,7.54563811736596,7.35686786974166,7.49909202891065,378979.213622591,0.0,1.0
2002-08-19,26.71,28.0,26.65,28.0,211300,6.90692234800702,7.24050264860339,6.89140698518858,7.24050264860339,817125.590188301,0.0,1.0
2002-08-20,26.7,27.0,26.42,26.71,227100,6.90433645420394,6.98191326829612,6.83193142771791,6.90692234800702,878226.320547862,0.0,1.0
2002-08-21,26.15,26.71,26.0,26.71,194700,6.76211229503495,6.90692234800702,6.72332388798886,6.90692234800702,752931.151962433,0.0,1.0
2002-08-22,26.9,26.9,26.01,26.15,126000,6.9560543302654,6.9560543302654,6.72590978179193,6.76211229503495,487258.988943331,0.0,1.0
2002-08-23,27.2,27.73,26.8,26.8,79300,7.03363114435758,7.17068351592043,6.93019539223467,6.93019539223467,306663.792247668,0.0,1.0
2002-08-26,28.93,28.95,27.45,27.8,175200,7.48099077228914,7.48616255989529,7.09827848943439,7.18878477254193,677522.022721204,0.0,1.0
2002-08-27,29.78,29.84,28.53,28.7,239800,7.70079174555032,7.71630710836875,7.37755502016624,7.42151521481847,927338.932925483,0.0,1.0
2002-08-28,29.18,30.25,29.12,30.17,151000,7.54563811736596,7.82232875429473,7.53012275454752,7.80164160387015,583937.359765421,0.0,1.0
2002-08-29,29.9,30.1,29.49,29.7,127200,7.73182247118719,7.78354034724864,7.62580082526121,7.68010459512574,491899.550742792,0.0,1.0
2002-08-30,29.8,30.25,29.7,30.1,94700,7.70596353315646,7.82232875429473,7.68010459512574,7.78354034724864,366217.668674075,0.0,1.0
2002-09-03,30.75,30.8,30.15,30.15,204100,7.95162344444836,7.96455291346373,7.796469816264,7.796469816264,789282.21939154,0.0,1.0
2002-09-04,29.8,30.75,29.8,30.75,147400,7.70596353315646,7.95162344444836,7.70596353315646,7.95162344444836,570015.67436704,0.0,1.0
2002-09-05,31.35,31.48,30.5,30.5,187000,8.10677707263272,8.14039369207267,7.88697609937155,7.88697609937155,723154.21374923,0.0,1.0
2002-09-06,32.11,32.17,30.85,31.0,216400,8.30330500166624,8.31882036448468,7.97748238247909,8.01627078952518,836847.977836007,0.0,1.0
2002-09-09,33.57,33.65,32.75,32.9,318700,8.68084549691485,8.70153264733943,8.46880220506289,8.50759061210898,1232455.87124,0.0,1.0
2002-09-10,32.35,33.15,32.29,33.15,192600,8.36536645293999,8.57223795718579,8.34985109012155,8.57223795718579,744810.168813378,0.0,1.0
2002-09-11,32.4,32.75,31.26,31.26,164300,8.37829592195535,8.46880220506289,8.08350402840507,8.08350402840507,635370.253042773,0.0,1.0
2002-09-12,34.23,34.23,32.5,32.5,206400,8.85151448791764,8.85151448791764,8.40415485998607,8.40415485998607,798176.629507172,0.0,1.0
2002-09-13,33.9,34.7,33.5,34.3,244000,8.76617999241624,8.97305149666206,8.66274424029334,8.86961574453915,943580.899223595,0.0,1.0
2002-09-16,34.77,34.77,33.5,33.9,100200,8.99115275328356,8.99115275328356,8.66274424029334,8.76617999241624,387486.910254935,0.0,1.0
2002-09-17,33.7,34.3,33.65,33.75,199200,8.71446211635479,8.86961574453915,8.70153264733943,8.72739158537015,770333.25871041,0.0,1.0
2002-09-18,33.41,34.7,33.15,34.4,208600,8.63947119606568,8.97305149666206,8.57223795718579,8.89547468256987,806684.326139516,0.0,1.0
2002-09-19,34.5,34.5,33.8,34.3,156700,8.9213336206006,8.9213336206006,8.74032105438552,8.86961574453915,605980.028312857,0.0,1.0
2002-09-20,33.9,34.5,33.9,34.3,119800,8.76617999241624,8.9213336206006,8.76617999241624,8.86961574453915,463282.752979453,0.0,1.0
2002-09-23,33.92,34.8,33.75,33.9,173500,8.77135178002239,8.99891043469278,8.72739158537015,8.76617999241624,670947.893505302,0.0,1.0
2002-09-24,35.01,35.01,34.25,34.6,244300,9.05321420455731,9.05321420455731,8.85668627552379,8.94719255863133,944741.039673459,0.0,1.0
2002-09-25,32.7,34.75,32.7,34.75,224000,8.45587273604753,8.98598096567742,8.45587273604753,8.98598096567742,866238.202565922,0.0,1.0
2002-09-26,31.6,32.22,30.81,31.8,300300,8.17142441770954,8.33174983350004,7.9671388072668,8.22314229377099,1161300.59031494,0.0,1.0
2002-09-27,32.5,32.5,31.35,31.45,218000,8.40415485998607,8.40415485998607,8.10677707263272,8.13263601066345,843035.393568621,0.0,1.0
2002-09-30,32.27,33.34,32.25,33.05,246700,8.3446793025154,8.62136993944418,8.33950751490926,8.54637901915507,954022.16327238,0.0,1.0
2002-10-01,30.95,31.75,30.6,31.75,239800,8.00334132050981,8.21021282475563,7.91283503740227,8.21021282475563,927338.932925484,0.0,1.0
2002-10-02,31.1,31.65,30.6,31.1,123300,8.0421297275559,8.1843538867249,7.91283503740227,8.0421297275559,476817.724894546,0.0,1.0
2002-10-03,30.5,31.5,30.34,31.5,75900,7.88697609937155,8.14556547967881,7.84560179852238,8.14556547967881,293515.533815864,0.0,1.0
2002-10-04,30.4,30.93,30.02,30.25,119700,7.86111716134082,7.99816953290367,7.76285319682406,7.82232875429473,462896.039496165,0.0,1.0
2002-10-07,30.0,30.41,29.65,30.41,188700,7.75768140921791,7.86370305514389,7.66717512611037,7.86370305514389,729728.342965133,0.0,1.0
2002-10-08,28.71,29.85,28.71,29.6,213500,7.42410110862154,7.71889300217183,7.42410110862154,7.65424565709501,825633.286820646,0.0,1.0
2002-10-09,28.85,29.4,28.61,28.9,112300,7.46030362186456,7.60252778103356,7.39824217059082,7.47323309087992,434279.241732826,0.0,1.0
2002-10-10,28.75,28.9,28.1,28.65,147200,7.43444468383383,7.47323309087992,7.26636158663411,7.40858574580311,569242.247400464,0.0,1.0
2002-10-11,29.38,29.8,28.25,28.25,153600,7.59735599342741,7.70596353315646,7.3051499936802,7.3051499936802,593991.910330918,0.0,1.0
2002-10-14,30.35,30.59,29.88,29.88,108100,7.84818769232546,7.9102491435992,7.72665068358104,7.72665068358104,418037.275434715,0.0,1.0
2002-10-15,29.2,30.1,29.15,29.55,194600,7.5508099049721,7.78354034724864,7.53788043595674,7.64131618807965,752544.438479146,0.0,1.0
2002-10-16,29.2,29.71,28.88,29.26,144600,7.5508099049721,7.68269048892881,7.46806130327378,7.56632526779054,559187.696834966,0.0,1.0
2002-10-17,27.9,28.44,27.5,28.25,186300,7.21464371057266,7.35428197593858,7.11120795844976,7.3051499936802,720447.219366212,0.0,1.0
2002-10-18,28.35,28.55,27.82,27.85,95300,7.33100893171093,7.38272680777238,7.19395656014808,7.2017142415573,368537.949573805,0.0,1.0
2002-10-21,27.96,28.65,27.8,28.3,92900,7.2301590733911,7.40858574580311,7.18878477254193,7.31807946269557,359256.825974885,0.0,1.0
2002-10-22,29.0,29.1,28.0,28.0,123200,7.49909202891065,7.52495096694138,7.24050264860339,7.24050264860339,476431.011411257,0.0,1.0
2002-10-23,28.51,29.15,28.5,29.0,64400,7.37238323256009,7.53788043595674,7.36979733875702,7.49909202891065,249043.483237703,0.0,1.0
2002-10-24,28.47,28.9,28.25,28.26,80400,7.3620396573478,7.47323309087992,7.3051499936802,7.30773588748328,310917.64056384,0.0,1.0
2002-10-25,29.2,29.85,28.8,29.75,86300,7.5508099049721,7.71889300217183,7.4473741528492,7.6930340641411,333733.736077853,0.0,1.0
2002-10-28,29.85,30.23,29.2,29.85,111900,7.71889300217183,7.81715696668859,7.5508099049721,7.71889300217183,432732.387799673,0.0,1.0
2002-10-29,30.15,30.8,30.15,30.4,152800,7.796469816264,7.96455291346373,7.796469816264,7.86111716134082,590898.202464612,0.0,1.0
2002-10-30,30.32,30.54,30.01,30.2,54600,7.84043001091624,7.89731967458384,7.76026730302099,7.80939928527937,211145.561875444,0.0,1.0
2002-10-31,29.95,30.55,29.85,30.5,50200,7.74475194020255,7.89990556838691,7.71889300217183,7.88697609937155,194130.168610756,0.0,1.0
2002-11-01,31.25,31.25,30.32,30.65,136800,8.08091813460199,8.08091813460199,7.84043001091624,7.92576450641764,529024.045138474,0.0,1.0
2002-11-04,31.64,31.95,30.82,31.15,123400,8.18176799292183,8.26193070081708,7.96972470106987,8.05505919657127,477204.438377834,0.0,1.0
2002-11-05,32.03,32.2,31.58,31.75,80200,8.28261785124166,8.3265780458939,8.16625263010339,8.21021282475563,310144.213597263,0.0,1.0
2002-11-06,32.06,32.24,31.19,31.8,107800,8.29037553265088,8.33692162110619,8.06540277178356,8.22314229377099,416877.13498485,0.0,1.0
2002-11-07,32.35,32.7,32.1,32.4,119500,8.36536645293999,8.45587273604753,8.30071910786317,8.37829592195535,462122.612529588,0.0,1.0
2002-11-08,31.98,32.86,31.85,32.86,88400,8.2696883822263,8.49724703689669,8.23607176278635,8.49724703689669,341854.719226909,0.0,1.0
2002-11-11,31.2,32.14,30.75,31.78,114900,8.06798866558663,8.31106268307546,7.95162344444836,8.21797050616484,444333.792298324,0.0,1.0
2002-11-12,32.13,32.3,30.9,31.1,136000,8.30847678927239,8.35243698392462,7.99041185149445,8.0421297275559,525930.337272167,0.0,1.0
2002-11-13,31.11,32.2,30.71,31.75,152100,8.13522190446652,8.4202553945298,8.03062245857174,8.30258101789817,581647.440668098,0.35,1.0
2002-11-14,30.61,31.0,30.4,31.0,106700,8.00447259709804,8.10645705684546,7.94955788800328,8.10645705684546,408032.754235937,0.0,1.0
2002-11-15,31.4,31.6,31.0,31.1,135300,8.21105650274023,8.26335622568762,8.10645705684546,8.13260691831915,517402.358464127,0.0,1.0
2002-11-18,31.44,31.5,30.8,31.0,75200,8.22151644732971,8.23720636421393,8.05415733389806,8.10645705684546,287573.225103491,0.0,1.0
2002-11-19,30.56,32.01,30.41,31.5,128500,7.9913976663612,8.37057065772977,7.95217287415065,8.23720636421393,491398.396619662,0.0,1.0
2002-11-20,29.74,30.65,29.4,30.56,82500,7.7769688022769,8.01493254168752,7.68805927326633,7.9913976663612,315489.242965931,0.0,1.0
2002-11-21,29.68,29.86,29.13,29.7,102100,7.76127888539268,7.80834863604533,7.61745464728736,7.76650885768742,390441.838870564,0.0,1.0
2002-11-22,30.28,30.6,29.25,29.75,92600,7.91817805423485,8.00185761095068,7.64883448105579,7.77958378842427,354112.774529033,0.0,1.0
2002-11-25,29.99,30.0,29.5,29.9,61700,7.84234345596114,7.84495844210851,7.71420913474003,7.81880858063481,235947.712618157,0.0,1.0
2002-11-26,30.0,30.22,29.85,29.85,48400,7.84495844210851,7.90248813735063,7.80573364989796,7.80573364989796,185087.022540013,0.0,1.0
2002-11-27,29.95,30.35,29.42,30.0,64200,7.83188351137166,7.93648295726644,7.69328924556107,7.84495844210851,245507.992708033,0.0,1.0
2002-11-29,30.06,30.24,29.7,29.7,23700,7.86064835899272,7.90771810964537,7.76650885768742,7.76650885768742,90631.4552520311,0.0,1.0
2002-12-02,29.9,30.0,29.31,29.6,89000,7.81880858063481,7.84495844210851,7.66452439794001,7.74035899621373,340345.97119961,0.0,1.0
2002-12-03,31.58,31.6,30.3,30.3,147000,8.25812625339289,8.26335622568762,7.92340802652959,7.92340802652959,562144.469284749,0.0,1.0
2002-12-04,32.35,32.72,32.02,32.5,218600,8.45948018674034,8.55623467419301,8.37318564387714,8.49870497895088,835950.891058818,0.0,1.0
2002-12-05,32.88,32.9,32.0,32.15,134500,8.59807445255092,8.60330442484566,8.36795567158241,8.40718046379295,514343.068835366,0.0,1.0
2002-12-06,34.07,34.1,33.0,33.19,220100,8.90925780408789,8.91710276253,8.62945428631935,8.67913902311938,841687.059112744,0.0,1.0
2002-12-09,34.25,34.66,33.75,34.0,107600,8.95632755474054,9.06354198678269,8.82557824737207,8.89095290105631,411474.455068293,0.0,1.0
2002-12-10,33.85,34.4,33.18,34.4,143900,8.85172810884576,8.99555234695108,8.67652403697201,8.99555234695108,550289.721973303,0.0,1.0
2002-12-11,33.88,34.1,33.16,33.95,156300,8.85957306728787,8.91710276253,8.67129406467727,8.87787797031946,597708.711219091,0.0,1.0
2002-12-12,37.15,37.4,33.75,33.75,542700,9.7146735374777,9.78004819116194,8.82557824737207,8.82557824737207,2075345.60191043,0.0,1.0
2002-12-13,39.3,39.65,37.15,37.16,836900,10.2768955591621,10.3684200743201,9.7146735374777,9.71728852362507,3200399.36288713,0.0,1.0
2002-12-16,39.75,40.17,38.65,39.3,628200,10.3945699357938,10.5043993539833,10.1069214595831,10.2768955591621,2402307.18098421,0.0,1.0
2002-12-17,38.86,40.15,38.73,40.15,410800,10.1618361686779,10.4991693816885,10.1278413487621,10.4991693816885,1570945.22436854,0.0,1.0
2002-12-18,39.68,39.75,38.15,38.75,450700,10.3762650327622,10.3945699357938,9.97617215221465,10.1330713210568,1723527.29460297,0.0,1.0
2002-12-19,38.3,40.28,38.3,39.68,313100,10.0153969444252,10.5331642016044,10.0153969444252,10.3762650327622,1197329.47845616,0.0,1.0
2002-12-20,38.71,38.89,37.5,38.15,229600,10.1226113764673,10.16968112712,9.80619805263563,9.97617215221465,878016.123454279,0.0,1.0
2002-12-23,40.8,40.8,38.98,38.98,203300,10.6691434812676,10.6691434812676,10.1932160024463,10.1932160024463,777441.97690877,0.0,1.0
2002-12-24,40.29,41.1,40.15,40.9,110700,10.5357791877517,10.7475930656887,10.4991693816885,10.6952933427413,423329.202379741,0.0,1.0
2002-12-26,41.79,41.9,40.1,40.1,214600,10.9280271098571,10.9567919574782,10.4860944509517,10.4860944509517,820654.442915019,0.0,1.0
2002-12-27,41.78,42.85,41.62,41.85,297400,10.9254121237098,11.2052156414783,10.8835723453519,10.9437170267414,1137290.91949173,0.0,1.0
2002-12-30,40.0,41.86,39.36,41.7,417400,10.459944589478,10.9463320128887,10.2925854760464,10.9044922345308,1596184.36380581,0.0,1.0
2002-12-31,40.98,41.4,40.0,40.0,259100,10.7162132319202,10.8260426501097,10.459944589478,10.459944589478,990827.428514822,0.0,1.0
2003-01-02,40.93,40.97,39.96,40.5,125200,10.7031383011834,10.7135982457728,10.4494846448885,10.5906938968465,478778.826901023,0.0,1.0
2003-01-03,42.19,42.42,40.73,40.93,302200,11.0326265557519,11.0927712371414,10.650838578236,10.7031383011834,1155646.6572643,0.0,1.0
2003-01-06,41.44,42.6,41.34,42.19,265800,10.8365025946992,11.1398409877941,10.8103527332255,11.0326265557519,1016448.97915569,0.0,1.0
2003-01-07,40.35,41.34,40.01,41.19,223500,10.5514691046359,10.8103527332255,10.4625595756254,10.771127941015,854689.040034979,0.0,1.0
2003-01-08,41.3,41.75,40.11,40.25,283900,10.799892788636,10.9175671652677,10.4887094370991,10.5253192431622,1085665.4070064,0.0,1.0
2003-01-09,41.01,41.38,40.37,41.05,167800,10.7240581903623,10.820812677815,10.5566990769307,10.7345181349518,641685.999632525,0.0,1.0
2003-01-10,41.45,41.97,40.76,41.26,161200,10.8391175808466,10.9750968605098,10.6586835366781,10.7894328440466,616446.860195248,0.0,1.0
2003-01-13,41.07,41.35,40.1,40.1,226400,10.7397481072465,10.8129677193729,10.4860944509517,10.4860944509517,865778.964939237,0.0,1.0
2003-01-14,39.5,41.56,39.4,41.06,287500,10.3291952821095,10.8678824284676,10.3030454206358,10.7371331210992,1099432.21033582,0.0,1.0
2003-01-15,38.8,39.79,38.8,38.85,230400,10.1461462517937,10.4050298803832,10.1461462517937,10.1592211825305,881075.413083033,0.0,1.0
2003-01-16,40.55,41.0,38.92,38.93,264300,10.6037688275833,10.721443204215,10.1775260855621,10.1801410717095,1010712.81110177,0.0,1.0
2003-01-17,40.03,40.95,39.65,40.56,146100,10.4677895479201,10.7083682734781,10.3684200743201,10.6063838137307,558702.768452395,0.0,1.0
2003-01-21,39.45,40.04,39.3,40.04,263600,10.3161203513727,10.4704045340675,10.2768955591621,10.4704045340675,1008035.9326766,0.0,1.0
2003-01-22,39.8,40.04,38.7,39.95,172500,10.4076448665306,10.4704045340675,10.11999639032,10.4468696587412,659659.326201493,0.0,1.0
2003-01-23,40.87,41.5,40.02,40.15,322000,10.6874483842992,10.8521925115834,10.4651745617727,10.4991693816885,1231364.07557611,0.0,1.0
2003-01-24,41.97,42.33,40.83,40.87,275600,10.9750968605098,11.0692363618151,10.6769884397097,10.6874483842992,1053925.27710801,0.0,1.0
2003-01-27,40.6,42.75,40.6,42.2,389700,10.6168437583202,11.1790657800046,10.6168437583202,11.0352415418993,1490256.46040998,0.0,1.0
2003-01-28,40.57,40.71,39.53,40.68,176400,10.6089987998781,10.6456086059412,10.3370402405516,10.6377636474991,674573.363141697,0.0,1.0
2003-01-29,40.57,40.71,39.53,40.68,228600,10.6089987998781,10.6456086059412,10.3370402405516,10.6377636474991,874192.011418322,0.0,1.0
2003-01-30,40.25,40.7,39.27,39.41,192800,10.5253192431622,10.6429936197939,10.26905060072,10.3056604067832,737288.800531293,0.0,1.0
2003-01-31,39.97,40.25,39.45,40.25,87300,10.4520996310359,10.5253192431622,10.3161203513727,10.5253192431622,333844.980738494,0.0,1.0
2003-02-03,39.71,40.05,39.55,39.97,65900,10.3841099912043,10.4730195202149,10.3422702128464,10.4520996310359,252008.983169149,0.0,1.0
2003-02-04,41.6,41.94,40.25,40.25,298200,10.8783423730571,10.9672519020677,10.5253192431622,10.5253192431622,1140350.20912049,0.0,1.0
2003-02-05,40.42,41.69,39.5,41.51,763200,10.5697740076675,10.9018772483835,10.3291952821095,10.8548074977308,2918562.30583756,0.0,1.0
2003-02-06,40.88,41.23,40.65,40.99,306300,10.6900633704465,10.7815878856045,10.629918689057,10.7188282180676,1171325.51661169,0.0,1.0
2003-02-07,40.05,41.13,40.05,40.84,276200,10.4730195202149,10.7554380241308,10.4730195202149,10.679603425857,1056219.74432957,0.0,1.0
2003-02-10,37.7,40.13,37.51,39.9,422200,9.85849777558302,10.4939394093938,9.808813038783,10.4337947280043,1614540.10157838,0.0,1.0
2003-02-11,38.5,38.79,37.51,37.51,271800,10.1069214595831,10.1830515173306,9.84702919347956,9.84702919347956,1035359.78209052,0.15,1.0
2003-02-12,37.79,38.25,37.1,37.9,302900,9.92053407682198,10.041292099456,9.73939704287101,9.94941099527793,1153828.10152766,0.0,1.0
2003-02-13,38.4,38.84,38.04,38.06,191300,10.0806697155323,10.1961773893561,9.98616343694914,9.99141378575932,728713.489013672,0.0,1.0
2003-02-14,38.1,38.29,37.31,38.25,171100,10.0019144833797,10.0517927970763,9.79452570537783,10.041292099456,651766.220440352,0.0,1.0
2003-02-18,37.5,37.66,36.75,37.65,245400,9.84440401907447,9.88640680955585,9.64751593869298,9.88378163515077,934795.035044202,0.0,1.0
2003-02-19,37.9,38.1,37.52,37.75,128400,9.94941099527793,10.0019144833797,9.84965436788464,9.91003337920163,489110.360634375,0.0,1.0
2003-02-20,38.15,38.7,38.15,38.35,126900,10.0150403554051,10.1594249476849,10.0150403554051,10.0675438435068,483396.454552197,0.0,1.0
2003-02-21,37.04,38.38,36.92,38.25,144400,9.72364599644049,10.0754193667221,9.69214390357945,10.041292099456,550058.692177599,0.0,1.0
2003-02-24,37.5,37.68,37.24,37.5,109200,9.84440401907447,9.89165715836603,9.77614948454222,9.84440401907447,415972.362782505,0.0,1.0
2003-02-25,35.76,38.17,35.45,37.51,263900,9.38762367258941,10.0202907042153,9.30624326603173,9.84702919347956,1005266.54339106,0.0,1.0
2003-02-26,35.9,36.14,35.18,35.25,125100,9.42437611426063,9.4873802999827,9.2353635570944,9.25373977793,476539.767253584,0.0,1.0
2003-02-27,35.43,35.7,35.2,35.65,115300,9.30099291722156,9.3718726261589,9.24061390590457,9.35874675413346,439208.91418336,0.0,1.0
2003-02-28,36.21,36.27,35.42,35.45,113900,9.50575652081831,9.52150756724883,9.29836774281647,9.30624326603173,433875.935173328,0.0,1.0
2003-03-03,35.18,36.22,34.91,36.22,169600,9.2353635570944,9.5083816952234,9.16448384815706,9.5083816952234,646052.314358177,0.0,1.0
2003-03-04,35.53,35.75,35.43,35.7,87800,9.32724466127243,9.38499849818433,9.30099291722156,9.3718726261589,334453.969343443,0.0,1.0
2003-03-05,35.54,35.89,35.32,35.78,53300,9.32986983567751,9.42175093985554,9.27211599876561,9.39287402139959,203034.129453366,0.0,1.0
2003-03-06,35.19,35.86,35.18,35.75,85100,9.23798873149948,9.41387541664028,9.2353635570944,9.38499849818433,324168.938395524,0.0,1.0
2003-03-07,34.25,35.1,34.16,35.1,157600,8.99122233742135,9.21436216185371,8.96759576777557,9.21436216185371,600341.065700759,0.0,1.0
2003-03-10,33.95,34.85,33.58,34.55,176900,8.91246710526875,9.14873280172654,8.81533565228055,9.06997756957395,673859.990624773,0.0,1.0
2003-03-11,33.16,33.84,33.0,33.45,172600,8.70507832726692,8.8835901868128,8.66307553678553,8.78120838501443,657480.126522531,0.0,1.0
2003-03-12,33.35,33.59,32.5,32.6,189700,8.75495664096356,8.81796082668564,8.53181681653121,8.55806856058207,722618.655859353,0.0,1.0
2003-03-13,33.2,33.9,32.62,33.36,239500,8.71557902488727,8.89934123324332,8.56331890939225,8.75758181536865,912320.337787637,0.0,1.0
2003-03-14,34.2,34.36,33.19,33.19,119900,8.97809646539592,9.0200992558773,8.71295385048218,8.71295385048218,456731.559502036,0.0,1.0
2003-03-17,34.21,35.1,33.95,35.05,170600,8.980721639801,9.21436216185371,8.91246710526875,9.20123628982827,649861.585079629,0.0,1.0
2003-03-18,34.96,35.0,34.25,34.27,110400,9.17760972018249,9.18811041780284,8.99122233742135,8.99647268623152,420543.487648247,0.0,1.0
2003-03-19,34.1,35.29,34.04,35.15,154700,8.95184472134505,9.26424047555035,8.93609367491453,9.22748803387914,589294.18060855,0.0,1.0
2003-03-20,33.66,34.7,33.4,34.11,97900,8.83633704752124,9.10935518565024,8.76808251298899,8.95446989575014,372927.603630103,0.0,1.0
2003-03-21,32.5,33.46,31.76,33.45,245000,8.53181681653121,8.78383355941951,8.3375539105548,8.78120838501443,933271.326755621,0.0,1.0
2003-03-24,33.0,33.05,32.65,32.94,169700,8.66307553678553,8.67620140881097,8.57119443260751,8.64732449035501,646433.241430322,0.0,1.0
2003-03-25,32.97,33.42,32.7,33.22,86200,8.65520001357027,8.77333286179917,8.58432030463294,8.72082937369744,328359.136189121,0.0,1.0
2003-03-26,32.9,33.16,32.64,33.04,53800,8.63682379273467,8.70507832726692,8.56856925820242,8.67357623440588,204938.764814091,0.0,1.0
2003-03-27,32.1,32.9,32.05,32.9,119900,8.42680984032775,8.63682379273467,8.41368396830231,8.63682379273467,456731.559502036,0.0,1.0
2003-03-28,34.5,34.5,32.22,32.26,199700,9.05685169754851,9.05685169754851,8.45831193318879,8.46881263080913,760711.363073868,0.0,1.0
2003-03-31,34.7,35.48,34.4,35.1,176100,9.10935518565024,9.31411878924699,9.03059995349765,9.21436216185371,670812.574047612,0.0,1.0
2003-04-01,34.26,34.68,34.25,34.55,76300,8.99384751182644,9.10410483684007,8.99122233742135,9.06997756957395,290647.35604675,0.0,1.0
2003-04-02,33.35,33.54,33.15,33.26,117200,8.75495664096356,8.80483495466021,8.70245315286183,8.73133007131778,446446.528554118,0.0,1.0
2003-04-03,33.45,33.5,32.95,32.95,63600,8.78120838501443,8.79433425703986,8.6499496647601,8.6499496647601,242269.617884316,0.0,1.0
2003-04-04,33.82,33.95,32.85,33.4,111300,8.87833983800263,8.91246710526875,8.62369792070924,8.76808251298899,423971.831297554,0.0,1.0
2003-04-07,33.62,33.87,32.74,33.1,104900,8.8258363499009,8.89146571002806,8.59482100225329,8.6893272808364,399592.498680264,0.0,1.0
2003-04-08,33.69,34.29,33.45,33.7,117400,8.8442125707365,9.0017230350417,8.78120838501443,8.84683774514159,447208.382698408,0.0,1.0
2003-04-09,35.26,35.3,33.23,33.49,174200,9.25636495233509,9.26686564995543,8.72345454810252,8.79170908263477,663574.959676854,0.0,1.0
2003-04-10,34.98,35.45,34.85,35.26,135000,9.18286006899267,9.30624326603173,9.14873280172654,9.25636495233509,514251.547395954,0.0,1.0
2003-04-11,34.81,35.18,34.32,34.98,105800,9.1382321041062,9.2353635570944,9.00959855825696,9.18286006899267,403020.84232957,0.0,1.0
2003-04-14,34.25,34.85,34.15,34.79,66500,8.99122233742135,9.14873280172654,8.96497059337048,9.13298175529602,253316.502976526,0.0,1.0
2003-04-15,34.81,34.9,34.0,34.4,83400,9.1382321041062,9.16185867375197,8.92559297729419,9.03059995349765,317693.178169056,0.0,1.0
2003-04-16,35.1,35.19,34.63,34.7,107500,9.21436216185371,9.23798873149948,9.09097896481464,9.10935518565024,409496.602556038,0.0,1.0
2003-04-17,36.25,36.34,35.45,35.46,277100,9.51625721843866,9.53988378808443,9.30624326603173,9.30886844043682,1055548.91691421,0.0,1.0
2003-04-21,37.03,37.15,36.46,36.75,171600,9.7210208220354,9.75252291489644,9.57138588094547,9.64751593869298,653670.85580108,0.0,1.0
2003-04-22,36.74,37.2,36.35,37.03,155000,9.6448907642879,9.76564878692188,9.54250896248952,9.7210208220354,590436.961824984,0.0,1.0
2003-04-23,36.24,36.95,36.22,36.9,90200,9.51363204403357,9.70001942679471,9.5083816952234,9.68689355476928,343596.219074927,0.0,1.0
2003-04-24,35.62,36.5,35.5,36.5,95400,9.3508712309182,9.58188657856582,9.31936913805717,9.58188657856582,363404.426826475,0.0,1.0
2003-04-25,35.68,35.97,35.31,35.62,71300,9.36662227734872,9.44275233509623,9.26949082436052,9.3508712309182,271601.002439493,0.0,1.0
2003-04-28,34.99,35.75,34.87,35.75,119600,9.18548524339775,9.38499849818433,9.15398315053671,9.38499849818433,455588.778285601,0.0,1.0
2003-04-29,33.82,34.95,33.75,34.95,186200,8.87833983800263,9.17498454577741,8.85996361716702,9.17498454577741,709286.208334272,0.0,1.0
2003-04-30,35.25,35.5,34.2,34.2,184000,9.25373977793,9.31936913805717,8.97809646539592,8.97809646539592,700905.812747079,0.0,1.0
2003-05-01,35.66,35.97,35.27,35.27,163900,9.36137192853855,9.44275233509623,9.25899012674018,9.25899012674018,624339.471245903,0.0,1.0
2003-05-02,35.35,35.7,34.97,35.7,92000,9.27999152198087,9.3718726261589,9.18023489458758,9.3718726261589,350452.906373539,0.0,1.0
2003-05-05,35.95,35.98,35.2,35.2,98900,9.43750198628606,9.44537750950132,9.24061390590457,9.24061390590457,376736.874351555,0.0,1.0
2003-05-06,35.95,36.2,35.58,36.0,117000,9.43750198628606,9.50313134641322,9.34037053329786,9.45062785831149,445684.674409827,0.0,1.0
2003-05-07,35.7,36.05,35.61,35.94,155700,9.3718726261589,9.46375373033692,9.34824605651312,9.43487681188097,593103.451330001,0.0,1.0
2003-05-08,36.1,36.65,35.75,35.82,151800,9.47687960236236,9.62126419464212,9.38499849818433,9.40337471901993,578247.29551634,0.0,1.0
2003-05-09,36.05,36.3,35.86,36.19,64300,9.46375373033692,9.52938309046409,9.41387541664028,9.50050617200814,244936.107389332,0.0,1.0
2003-05-12,36.51,36.65,36.3,36.3,76700,9.5845117529709,9.62126419464212,9.52938309046409,9.52938309046409,292171.064335331,0.0,1.0
2003-05-13,36.03,36.7,36.01,36.7,63600,9.45850338152675,9.63439006666755,9.45325303271658,9.63439006666755,242269.617884316,0.0,1.0
2003-05-14,36.1,36.5,35.8,36.23,124700,9.47687960236236,9.58188657856582,9.39812437020976,9.51100686962848,475016.058965004,0.0,1.0
2003-05-15,36.38,36.87,36.28,36.28,137200,9.55038448570478,9.67901803155402,9.52413274165391,9.52413274165391,522631.942983148,0.0,1.0
2003-05-16,36.22,36.8,36.21,36.6,69100,9.5083816952234,9.66064181071841,9.50575652081831,9.60813832261668,263220.6068523,0.0,1.0
2003-05-19,38.1,38.12,36.41,36.41,295600,10.0019144833797,10.0071648321898,9.55826000892004,9.55826000892004,1126020.42526106,0.0,1.0
2003-05-20,38.4,38.56,38.0,38.35,143800,10.0806697155323,10.1226725060136,9.9756627393288,10.0675438435068,547773.129744726,0.0,1.0
2003-05-21,38.75,38.92,37.7,38.25,152900,10.2119284357866,10.2567291540855,9.9352181168814,10.0801616172603,580191.590379435,0.15,1.0
2003-05-22,38.1,38.6,37.73,38.58,85500,10.0406315717024,10.1723983902287,9.94312412599298,10.1671277174877,324436.762442393,0.0,1.0
2003-05-23,37.93,38.65,37.9,38.45,92500,9.99583085340349,10.1855750720813,9.98792484429191,10.1328683446708,350998.836560483,0.0,1.0
2003-05-27,37.75,38.79,37.72,38.4,126900,9.94839479873403,10.2224697812687,9.94048878962245,10.1196916628182,481532.457940813,0.0,1.0
2003-05-28,35.98,37.0,35.95,36.95,258000,9.481940261151,9.75074457094461,9.47403425203943,9.73756788909198,979002.160352481,0.0,1.0
2003-05-29,35.94,36.2,35.3,35.3,267900,9.4713989156689,9.53991766130257,9.30273738795526,9.30273738795526,1016568.52231949,0.0,1.0
2003-05-30,35.9,35.94,35.35,35.45,104100,9.4608575701868,9.4713989156689,9.31591406980789,9.34226743351315,395015.987956175,0.0,1.0
2003-06-02,35.73,36.29,35.2,35.5,133000,9.41605685188786,9.56363568863729,9.27638402425001,9.35544411536577,504679.408243721,0.0,1.0
2003-06-03,35.8,36.14,35.5,35.75,81100,9.43450420648154,9.52410564307941,9.35544411536577,9.42132752462891,307740.601568164,0.0,1.0
2003-06-04,35.76,35.95,35.6,35.89,86700,9.42396286099944,9.47403425203943,9.38179747907103,9.45822223381627,328990.260862636,0.0,1.0
2003-06-05,37.4,37.54,36.15,36.15,169200,9.85615802576563,9.89305273495299,9.52674097944994,9.52674097944994,642043.277254418,0.0,1.0
2003-06-06,37.4,37.67,36.82,37.0,131300,9.85615802576563,9.92731210776982,9.70330851627515,9.75074457094461,498228.618815042,0.0,1.0
2003-06-09,37.11,37.75,37.11,37.41,47900,9.77973327102039,9.94839479873403,9.77973327102039,9.85879336213616,181760.478608077,0.0,1.0
2003-06-10,35.99,36.74,35.65,36.74,166900,9.48457559752153,9.68222582531095,9.39497416092366,9.68222582531095,633315.738615617,0.0,1.0
2003-06-11,36.77,36.91,36.0,36.0,92200,9.69013183442252,9.72702654360988,9.48721093389205,9.48721093389205,349860.461955422,0.0,1.0
2003-06-12,36.91,37.15,36.45,36.45,75400,9.72702654360988,9.79027461650249,9.6058010705657,9.6058010705657,286111.484072004,0.0,1.0
2003-06-13,37.6,37.87,36.66,36.66,132200,9.90886475317614,9.98001883518033,9.66114313434674,9.66114313434674,501643.742630225,0.0,1.0
2003-06-16,37.82,37.89,37.32,37.85,85400,9.96684215332771,9.98528950792139,9.83507533480143,9.97474816243928,324057.304240705,0.0,1.0
2003-06-17,39.26,39.3,38.0,38.05,158800,10.3463305906834,10.3568719361655,10.0142782079972,10.0274548898498,602579.624278968,0.0,1.0
2003-06-18,38.8,39.14,38.53,38.99,116900,10.2251051176392,10.3147065542371,10.153951035635,10.2751765086792,443586.637772113,0.0,1.0
2003-06-19,39.46,39.59,38.56,38.65,127800,10.3990373180939,10.4332966909107,10.1618570447466,10.1855750720813,484947.581755997,0.0,1.0
2003-06-20,39.14,39.4,38.89,39.4,99100,10.3147065542371,10.3832252998707,10.2488231449739,10.3832252998707,376043.077871824,0.0,1.0
2003-06-23,38.03,39.0,38.01,39.0,81300,10.0221842171087,10.2778118450497,10.0169135443677,10.2778118450497,308499.517971539,0.0,1.0
2003-06-24,36.99,37.85,36.86,37.75,168800,9.74810923457409,9.97474816243928,9.71384986175725,9.94839479873403,640525.44444767,0.0,1.0
2003-06-25,37.48,37.8,36.8,36.8,104800,9.87724071672984,9.96157148058665,9.6980378435341,9.6980378435341,397672.195367984,0.0,1.0
2003-06-26,36.85,37.2,36.7,36.95,92400,9.71121452538673,9.80345129835512,9.67168447982884,9.73756788909198,350619.378358795,0.0,1.0
2003-06-27,37.01,37.35,36.82,36.85,39900,9.75337990731514,9.842981343913,9.70330851627515,9.71121452538673,151403.822473116,0.0,1.0
2003-06-30,37.75,37.85,36.9,37.0,50700,9.94839479873403,9.97474816243928,9.72439120723935,9.75074457094461,192385.308255313,0.0,1.0
2003-07-01,39.05,39.05,38.12,38.15,129000,10.2909885269024,10.2909885269024,10.0459022444435,10.0538082535551,489501.080176238,0.0,1.0
2003-07-02,38.72,39.05,38.5,39.04,54500,10.204022426675,10.2909885269024,10.1460450265234,10.2883531905318,206804.71991942,0.0,1.0
2003-07-03,38.76,38.9,38.64,38.72,28900,10.2145637721571,10.2514584813445,10.1829397357108,10.204022426675,109663.420287545,0.0,1.0
2003-07-07,37.87,38.59,37.7,38.35,136400,9.98001883518033,10.1697630538582,9.9352181168814,10.1065149809656,517580.987101079,0.0,1.0
2003-07-08,37.2,37.8,37.17,37.45,59000,9.80345129835512,9.96157148058665,9.79554528924355,9.86933470761826,223880.338995335,0.0,1.0
2003-07-09,37.22,37.51,37.22,37.3,40800,9.80872197109617,9.88514672584141,9.80872197109617,9.82980466206038,154818.946288299,0.0,1.0
2003-07-10,37.26,37.72,37.16,37.3,58700,9.81926331657827,9.94048878962245,9.79290995287302,9.82980466206038,222741.964390274,0.0,1.0
2003-07-11,37.25,37.5,37.15,37.2,58400,9.81662798020775,9.88251138947089,9.79027461650249,9.80345129835512,221603.589785213,0.0,1.0
2003-07-14,37.58,37.95,37.45,37.45,43500,9.90359408043509,10.0011015261445,9.86933470761826,9.86933470761826,165064.317733849,0.0,1.0
2003-07-15,36.02,37.9,35.9,37.9,108700,9.4924816066331,9.98792484429191,9.4608575701868,9.98792484429191,412471.065233778,0.0,1.0
2003-07-16,35.53,36.0,35.5,36.0,70900,9.36335012447735,9.48721093389205,9.35544411536577,9.48721093389205,269035.864996089,0.0,1.0
2003-07-17,35.62,36.29,35.27,35.28,74900,9.38706815181208,9.56363568863729,9.29483137884369,9.29746671521421,284214.193063569,0.0,1.0
2003-07-18,35.65,35.9,35.4,35.48,48200,9.39497416092366,9.4608575701868,9.32909075166052,9.35017344262472,182898.853213138,0.0,1.0
2003-07-21,37.1,37.14,35.9,35.9,163900,9.77709793464987,9.78763928013197,9.4608575701868,9.4608575701868,621931.992565006,0.0,1.0
2003-07-22,37.05,37.1,36.88,36.9,57300,9.76392125279724,9.77709793464987,9.7191205344983,9.72439120723935,217429.549566656,0.0,1.0
2003-07-23,39.0,39.0,37.48,37.6,229800,10.2778118450497,10.2778118450497,9.87724071672984,9.90886475317614,871994.947476747,0.0,1.0
2003-07-24,40.3,40.35,38.85,39.0,347700,10.620405573218,10.6335822550707,10.2382817994918,10.2778118450497,1319376.16726573,0.0,1.0
2003-07-25,40.55,40.74,39.75,40.39,140200,10.6862889824812,10.7363603735212,10.4754620728391,10.6441236005528,532000.398765185,0.0,1.0
2003-07-28,40.08,40.87,39.75,40.85,112100,10.5624281730665,10.770619746338,10.4754620728391,10.765349073597,425372.644091136,0.0,1.0
2003-07-29,39.49,39.85,39.25,39.77,98100,10.4069433272055,10.5018154365444,10.3436952543129,10.4807327455802,372248.495854954,0.0,1.0
2003-07-30,39.15,39.49,39.06,39.49,70900,10.3173418906076,10.4069433272055,10.2936238632729,10.4069433272055,269035.864996089,0.0,1.0
2003-07-31,39.68,39.72,39.02,39.05,88900,10.4570147182455,10.4675560637276,10.2830825177908,10.2909885269024,337338.341299749,0.0,1.0
2003-08-01,39.35,40.4,39.05,39.6,113700,10.3700486180181,10.6467589369233,10.2909885269024,10.4359320272813,431443.975318129,0.0,1.0
2003-08-04,40.35,40.38,39.55,39.85,107700,10.6335822550707,10.6414882641823,10.4227553454286,10.5018154365444,408676.483216907,0.0,1.0
2003-08-05,40.4,40.55,39.6,40.0,82000,10.6467589369233,10.6862889824812,10.4359320272813,10.5413454821023,311155.725383347,0.0,1.0
2003-08-06,40.82,40.98,40.36,40.5,81100,10.7574430644854,10.7996084464138,10.6362175914412,10.6731123006286,307740.601568163,0.0,1.0
2003-08-07,40.71,40.8,40.46,40.7,74100,10.7284543644096,10.7521723917443,10.6625709551465,10.7258190280391,281178.527450073,0.0,1.0
2003-08-08,41.74,41.87,40.78,40.83,162700,10.9998940105737,11.0341533833906,10.7469017190033,10.7600784008559,617378.494144764,0.0,1.0
2003-08-11,42.08,42.2,41.45,42.03,238300,11.0894954471716,11.1211194836179,10.9234692558285,11.076318765319,904248.89462014,0.0,1.0
2003-08-12,41.56,41.95,41.5,41.95,89300,10.9524579559043,11.0552360743548,10.9366459376811,11.0552360743548,338856.174106497,0.0,1.0
2003-08-13,41.6,42.2,41.18,41.36,104400,11.0025293469443,11.1612196740636,10.8914461179607,10.9390532160965,394731.053474189,0.15,1.0
2003-08-14,41.85,42.45,41.7,41.8,129000,11.0686503165773,11.2273406436967,11.0289777347975,11.0554261226507,487742.393660639,0.0,1.0
2003-08-15,41.73,41.95,41.37,41.6,51000,11.0369122511535,11.0950987044306,10.9416980548818,11.0025293469443,192828.388191414,0.0,1.0
2003-08-18,41.1,41.3,41.01,41.25,69500,10.8702874076781,10.9231841833846,10.8464838586102,10.9099599894579,262775.940770653,0.0,1.0
2003-08-19,41.7,41.94,40.65,41.03,130300,11.0289777347975,11.0924538656452,10.7512696623386,10.8517735361808,492657.627085124,0.0,1.0
2003-08-20,42.61,42.85,41.65,41.65,149000,11.2696580642619,11.3331341951096,11.0157535408709,11.0157535408709,563361.369421976,0.0,1.0
2003-08-21,41.65,42.4,41.55,42.2,96400,11.0157535408709,11.2141164497701,10.9893051530176,11.1612196740636,364483.463169654,0.0,1.0
2003-08-22,41.6,42.15,41.3,41.41,54300,11.0025293469443,11.147995480137,10.9231841833846,10.9522774100231,205305.519192035,0.0,1.0
2003-08-25,40.85,41.96,40.57,41.75,111000,10.804166438045,11.0977435432159,10.730110952056,11.0422019287241,419685.315475433,0.0,1.0
2003-08-26,41.34,41.5,40.6,40.85,78000,10.9337635385259,10.976080959091,10.7380454684119,10.804166438045,294914.005469221,0.0,1.0
2003-08-27,43.25,43.35,41.9,41.95,220100,11.4389277465226,11.4653761343758,11.0818745105039,11.0950987044306,832186.828253535,0.0,1.0
2003-08-28,43.45,43.69,42.9,43.05,89600,11.491824522229,11.5553006530768,11.3463583890363,11.3860309708161,338773.0114108,0.0,1.0
2003-08-29,43.39,44.13,43.3,43.7,95000,11.4759554895171,11.671673559631,11.4521519404492,11.5579454918621,359190.134866361,0.0,1.0
2003-09-02,42.85,43.6,42.71,42.9,97300,11.3331341951096,11.5314971040089,11.2961064521151,11.3463583890363,367886.317078916,0.0,1.0
2003-09-03,42.56,42.92,42.35,42.71,132500,11.2564338703353,11.3516480666069,11.2008922558435,11.2961064521151,500975.714418871,0.0,1.0
2003-09-04,43.05,43.18,42.52,42.75,94200,11.3860309708161,11.4204138750253,11.245854515194,11.3066858072564,356165.375835908,0.0,1.0
2003-09-05,43.57,44.0,43.3,43.3,105900,11.5235625876529,11.6372906554218,11.4521519404492,11.4521519404492,400402.476656291,0.0,1.0
2003-09-08,43.74,43.75,43.11,43.5,78200,11.5685248470034,11.5711696857887,11.401900003528,11.5050487161557,295670.195226836,0.0,1.0
2003-09-09,44.65,45.4,44.55,44.75,307300,11.8092051764678,12.007568085367,11.7827567886146,11.835653564321,1161885.56257298,0.0,1.0
2003-09-10,44.0,44.78,43.75,44.69,132300,11.6372906554218,11.843588080677,11.5711696857887,11.8197845316091,500219.524661259,0.0,1.0
2003-09-11,44.33,44.44,43.52,44.0,86600,11.7245703353375,11.753663561976,11.5103383937263,11.6372906554218,327430.165046598,0.0,1.0
2003-09-12,43.54,44.85,43.39,44.5,70100,11.5156280712969,11.8621019521743,11.4759554895171,11.769532594688,265044.510043495,0.0,1.0
2003-09-15,43.3,43.79,43.15,43.58,43900,11.4521519404492,11.58174904093,11.4124793586693,11.5262074264382,165983.651796139,0.0,1.0
2003-09-16,43.16,43.73,42.6,43.73,93300,11.4151241974547,11.5658800082181,11.2670132254766,11.5658800082181,352762.521926646,0.0,1.0
2003-09-17,43.45,43.65,43.15,43.15,66700,11.491824522229,11.5447212979355,11.4124793586693,11.4124793586693,252189.284164067,0.0,1.0
2003-09-18,43.5,44.3,43.3,43.65,122300,11.5050487161557,11.7166358189815,11.4521519404492,11.5447212979355,462410.036780587,0.0,1.0
2003-09-19,44.0,44.35,43.56,43.56,145800,11.6372906554218,11.7298600129081,11.5209177488676,11.5209177488676,551262.333300163,0.0,1.0
2003-09-22,44.75,45.0,44.46,44.65,186400,11.835653564321,11.9017745339541,11.7589532395467,11.8092051764678,704768.854095683,0.0,1.0
2003-09-23,44.8,45.1,44.16,44.55,160300,11.8488777582477,11.9282229218074,11.679608075987,11.7827567886146,606086.090727131,0.0,1.0
2003-09-24,44.8,45.0,44.35,45.0,89700,11.8488777582477,11.9017745339541,11.7298600129081,11.9017745339541,339151.106289605,0.0,1.0
2003-09-25,42.74,45.3,42.66,45.2,233000,11.3040409684711,11.9811196975138,11.2828822581885,11.9546713096606,880961.0676196,0.0,1.0
2003-09-26,41.2,42.64,41.03,42.55,264300,10.8967357955313,11.2775925806179,10.8517735361808,11.25378903155,999304.764686099,0.0,1.0
2003-09-29,42.2,42.35,41.25,41.35,139100,11.1612196740636,11.2008922558435,10.9099599894579,10.9364083773112,525929.976420116,0.0,1.0
2003-09-30,42.45,43.35,42.25,42.6,161200,11.2273406436967,11.4653761343758,11.1744438679903,11.2670132254766,609488.944636395,0.0,1.0
2003-10-01,42.45,42.6,41.8,42.55,74400,11.2273406436967,11.2670132254766,11.0554261226507,11.25378903155,281302.589832182,0.0,1.0
2003-10-02,42.4,42.69,41.96,42.3,61700,11.2141164497701,11.2908167745445,11.0977435432159,11.1876680619169,233284.540223731,0.0,1.0
2003-10-03,40.98,42.35,40.8,42.05,291100,10.8385493422542,11.2008922558435,10.7909422441184,11.1215470922838,1100634.19220629,0.0,1.0
2003-10-06,40.6,40.85,40.13,40.4,188800,10.7380454684119,10.804166438045,10.6137380455018,10.6851486927055,713843.131187044,0.0,1.0
2003-10-07,40.8,41.08,40.6,40.6,189700,10.7909422441184,10.8649977301075,10.7380454684119,10.7380454684119,717245.985096302,0.0,1.0
2003-10-08,41.57,42.03,40.75,40.8,139300,10.9945948305883,11.1162574147132,10.7777180501918,10.7909422441184,526686.166177726,0.0,1.0
2003-10-09,41.18,41.2,40.55,41.02,115500,10.8914461179607,10.8967357955313,10.7248212744853,10.8491286973955,436699.585021733,0.0,1.0
2003-10-10,41.35,41.67,41.22,41.45,64300,10.9364083773112,11.0210432184415,10.902025473102,10.9628567651644,243115.007072705,0.0,1.0
2003-10-13,42.29,42.3,41.15,41.33,102000,11.1850232231316,11.1876680619169,10.8835116016047,10.9311186997405,385656.776382828,0.0,1.0
2003-10-14,42.13,42.36,41.9,41.9,87300,11.1427058025664,11.2035370946288,11.0818745105039,11.0818745105039,330076.829198245,0.0,1.0
2003-10-15,41.75,42.25,41.73,41.95,73100,11.0422019287241,11.1744438679903,11.0369122511535,11.0950987044306,276387.356407695,0.0,1.0
2003-10-16,42.39,42.75,41.9,41.9,189500,11.2114716109848,11.3066858072564,11.0818745105039,11.0818745105039,716489.795338687,0.0,1.0
2003-10-17,41.43,42.15,41.3,42.05,99100,10.9575670875938,11.147995480137,10.9231841833846,11.1215470922838,374692.024897434,0.0,1.0
2003-10-20,41.82,42.09,41.55,41.57,57600,11.0607158002214,11.1321264474251,10.9893051530176,10.9945948305883,217782.650192656,0.0,1.0
2003-10-21,43.61,43.65,41.9,42.1,186800,11.5341419427942,11.5447212979355,11.0818745105039,11.1347712862104,706281.233610908,0.0,1.0
2003-10-22,43.7,44.45,43.7,44.05,197700,11.5579454918621,11.7563084007614,11.5579454918621,11.6505148493484,747493.575400838,0.0,1.0
2003-10-23,43.17,43.55,43.08,43.55,87900,11.41776903624,11.5182729100823,11.3939654871721,11.5182729100823,332345.398471085,0.0,1.0
2003-10-24,44.2,44.53,43.6,43.6,159800,11.6901874311283,11.7774671110439,11.5314971040089,11.5314971040089,604195.616333098,0.0,1.0
2003-10-27,44.35,44.49,43.86,44.21,72800,11.7298600129081,11.7668877559026,11.6002629124273,11.6928322699136,275253.071771275,0.0,1.0
2003-10-28,43.04,44.1,42.9,44.1,118200,11.3833861320308,11.663739043275,11.3463583890363,11.663739043275,446908.146749514,0.0,1.0
2003-10-29,44.0,44.05,43.24,43.24,109300,11.6372906554218,11.6505148493484,11.4362829077373,11.4362829077373,413257.702535719,0.0,1.0
2003-10-30,43.48,44.6,43.41,43.9,130800,11.499759038585,11.7959809825412,11.4812451670877,11.6108422675686,494548.101479158,0.0,1.0
2003-10-31,43.45,44.14,43.25,43.7,73500,11.491824522229,11.6743183984163,11.4389277465226,11.5579454918621,277899.735922922,0.0,1.0
2003-11-03,42.65,43.5,42.5,43.4,196500,11.2802374194032,11.5050487161557,11.2405648376233,11.4786003283024,742956.436855156,0.0,1.0
2003-11-04,43.2,43.38,42.4,42.76,93500,11.425703552596,11.4733106507318,11.2141164497701,11.3093306460417,353518.711684259,0.0,1.0
2003-11-05,43.59,43.88,42.85,42.9,78800,11.5288522652236,11.6055525899979,11.3331341951096,11.3463583890363,297938.764499675,0.0,1.0
2003-11-06,42.78,43.63,42.61,43.45,70000,11.3146203236124,11.5394316203649,11.2696580642619,11.491824522229,264666.415164687,0.0,1.0
2003-11-07,43.55,43.58,42.4,42.5,94800,11.5182729100823,11.5262074264382,11.2141164497701,11.2405648376233,358433.945108746,0.0,1.0
2003-11-10,43.15,43.95,43.07,43.6,116400,11.4124793586693,11.6240664614952,11.3913206483868,11.5314971040089,440102.438930995,0.0,1.0
2003-11-11,43.25,43.65,43.0,43.0,64100,11.4389277465226,11.5447212979355,11.3728067768895,11.3728067768895,242358.817315091,0.0,1.0
2003-11-12,44.48,44.56,43.1,43.1,214900,11.8039154988972,11.8251455627441,11.4376968975375,11.4376968975375,809795.021058312,0.15,1.0
2003-11-13,44.48,44.98,44.15,44.45,142500,11.8039154988972,11.9366033979405,11.7163414855286,11.7959542249546,536974.36249795,0.0,1.0
2003-11-14,44.81,45.2,44.38,44.48,184900,11.9445646718831,12.0485231682463,11.8299437656365,11.856599790345,693651.81801086,0.2,1.0
2003-11-17,44.55,44.87,43.61,44.87,160900,11.875259007641,11.9605582867082,11.624692375381,11.9605582867082,603615.887062991,0.0,1.0
2003-11-18,46.35,46.56,44.53,44.7,354700,12.3550674523942,12.411045104282,11.8699278026993,11.9152430447038,1330656.02946701,0.0,1.0
2003-11-19,46.6,46.6,45.9,46.2,192500,12.4217075141654,12.4217075141654,12.2351153412059,12.3150834153314,722163.196144352,0.0,1.0
2003-11-20,46.03,47.15,45.76,47.1,252200,12.2697681733269,12.5683156500623,12.197796906614,12.554987637708,946127.574377172,0.0,1.0
2003-11-21,45.9,46.63,45.75,46.21,123000,12.2351153412059,12.429704321578,12.1951313041431,12.3177490178023,461434.146107817,0.0,1.0
2003-11-24,45.01,45.8,44.9,45.8,137500,11.9978767213001,12.2084593164974,11.9685550941208,12.2084593164974,515830.854388823,0.0,1.0
2003-11-25,45.51,45.68,45.0,45.0,99500,12.1311568448427,12.1764720868472,11.9952111188293,11.9952111188293,373273.963721365,0.0,1.0
2003-11-26,47.19,47.29,45.76,45.76,191300,12.5789780599457,12.6056340846542,12.197796906614,12.197796906614,717661.399596953,0.0,1.0
2003-11-28,47.16,48.0,47.05,47.09,96900,12.5709812525331,12.7948918600846,12.5416596253537,12.5523220352371,363520.071202013,0.0,1.0
2003-12-01,47.32,47.85,46.2,47.56,198700,12.6136308920667,12.7549078230218,12.3150834153314,12.6776053513671,745422.478305883,0.0,1.0
2003-12-02,47.33,47.65,46.9,47.22,90900,12.6162964945376,12.7015957736048,12.501675588291,12.5869748673582,341011.088465045,0.0,1.0
2003-12-03,46.9,47.5,46.85,47.08,104500,12.501675588291,12.661611736542,12.4883475759367,12.5496564327663,392031.449335503,0.0,1.0
2003-12-04,45.74,46.7,45.67,46.7,125400,12.1924657016723,12.448363538874,12.1738064843763,12.448363538874,470437.739202603,0.0,1.0
2003-12-05,46.06,46.26,45.25,45.35,152500,12.2777649807395,12.3310770301565,12.0618511806006,12.0885072053091,572103.311231238,0.0,1.0
2003-12-08,45.52,46.15,45.12,46.05,198600,12.1338224473135,12.3017554029772,12.0271983484795,12.2750993782686,745047.328593602,0.0,1.0
2003-12-09,44.86,46.0,44.56,45.82,100200,11.9578926842374,12.2617713659144,11.8779246101119,12.2137905214391,375900.011707344,0.0,1.0
2003-12-10,43.74,45.19,43.67,44.65,267000,11.6593452075021,12.0458575657755,11.6406859902061,11.9019150323495,1001649.73179502,0.0,1.0
2003-12-11,44.79,44.84,43.07,43.47,256400,11.9392334669414,11.9525614792957,11.4807498419551,11.5873739407891,961883.862293047,0.0,1.0
2003-12-12,45.05,45.9,44.95,44.95,122300,12.0085391311836,12.2351153412059,11.981883106475,11.981883106475,458808.098121837,0.0,1.0
2003-12-15,45.18,45.35,44.0,44.0,139500,12.0431919633046,12.0885072053091,11.7286508717442,11.7286508717442,523333.848634477,0.0,1.0
2003-12-16,44.6,45.14,44.5,45.1,72800,11.8885870199953,12.0325295534212,11.8619309952867,12.0218671435378,273108.990541862,0.0,1.0
2003-12-17,44.28,44.84,43.94,44.45,152500,11.803287740928,11.9525614792957,11.7126572569191,11.8486029829325,572103.311231239,0.0,1.0
2003-12-18,43.91,44.26,43.44,43.7,85500,11.7046604495065,11.7979565359863,11.5793771333765,11.6486827976187,320753.004001777,0.0,1.0
2003-12-19,42.92,43.99,42.85,43.75,128200,11.4407658048923,11.7259852692734,11.4221065875963,11.6620108099729,480941.931146522,0.0,1.0
2003-12-22,43.7,44.09,42.85,43.15,107600,11.6486827976187,11.7526412939819,11.4221065875963,11.5020746617219,403661.090416269,0.0,1.0
2003-12-23,43.83,44.0,43.2,43.2,75600,11.6833356297397,11.7286508717442,11.5154026740761,11.5154026740761,283613.182485782,0.0,1.0
2003-12-24,44.3,44.5,43.85,44.0,37600,11.8086189458697,11.8619309952867,11.6886668346814,11.7286508717442,141056.291818325,0.0,1.0
2003-12-26,44.95,45.15,44.3,44.38,87300,11.981883106475,12.0351951558921,11.8086189458697,11.8299437656365,327505.698822867,0.0,1.0
2003-12-29,45.9,45.9,45.18,45.35,147900,12.2351153412059,12.2351153412059,12.0431919633046,12.0885072053091,554846.424466229,0.0,1.0
2003-12-30,45.75,46.26,45.66,46.25,61400,12.1951313041431,12.3310770301565,12.1711408819055,12.3284114276857,230341.923341627,0.0,1.0
2003-12-31,45.5,46.16,45.31,45.78,54100,12.1284912423718,12.304421005448,12.0778447954257,12.2031281115557,202955.994344984,0.0,1.0
2004-01-02,45.55,45.65,45.25,45.5,61000,12.1418192547261,12.1684752794346,12.0618511806006,12.1284912423718,228841.324492495,0.0,1.0
2004-01-05,46.63,46.65,46.05,46.05,151000,12.429704321578,12.4350355265197,12.2750993782686,12.2750993782686,566476.065546996,0.0,1.0
2004-01-06,46.33,46.62,46.06,46.58,196400,12.3497362474525,12.4270387191072,12.2777649807395,12.4163763092237,736794.034923376,0.0,1.0
2004-01-07,45.4,46.45,45.32,46.4,83100,12.1018352176633,12.3817234771027,12.0805103978965,12.3683954647484,311749.41090699,0.0,1.0
2004-01-08,45.78,45.9,45.07,45.1,100000,12.2031281115557,12.2351153412059,12.0138703361253,12.0218671435378,375149.712282778,0.0,1.0
2004-01-09,45.97,46.21,45.7,45.78,115100,12.2537745585018,12.3177490178023,12.1818032917889,12.2031281115557,431797.31883748,0.0,1.0
2004-01-12,45.45,46.17,45.45,46.0,139400,12.1151632300176,12.3070866079189,12.1151632300176,12.2617713659144,522958.698922193,0.0,1.0
2004-01-13,44.8,45.6,44.65,45.47,128100,11.9418990694123,12.1551472670804,11.9019150323495,12.1204944349593,480566.781434239,0.0,1.0
2004-01-14,43.76,44.5,43.75,44.5,116100,11.6646764124438,11.8619309952867,11.6620108099729,11.8619309952867,435548.815960305,0.0,1.0
2004-01-15,42.45,43.48,42.12,43.37,271300,11.3154824887623,11.59003954326,11.2275176072242,11.5607179160806,1017781.16942318,0.0,1.0
2004-01-16,42.46,42.85,42.2,42.58,237700,11.3181480912332,11.4221065875963,11.248842426991,11.3501353208834,891730.866096162,0.0,1.0
2004-01-20,42.6,43.3,42.54,42.58,310800,11.3554665258251,11.5420586987846,11.339472911,11.3501353208834,1165965.30577487,0.0,1.0
2004-01-21,42.8,43.05,42.18,42.4,164300,11.4087785752421,11.4754186370134,11.2435112220493,11.302154476408,616370.977280605,0.0,1.0
2004-01-22,42.86,43.8,42.64,42.7,119300,11.4247721900672,11.6753388223272,11.3661289357085,11.3821225505336,447553.606753355,0.0,1.0
2004-01-23,42.52,42.98,42.48,42.87,108500,11.3341417060583,11.4567594197174,11.3234792961749,11.427437792538,407037.437826814,0.0,1.0
2004-01-26,42.38,42.89,42.16,42.85,153300,11.2968232714663,11.4327689974797,11.2381800171076,11.4221065875963,575104.508929502,0.0,1.0
2004-01-27,43.3,43.55,42.62,42.7,110200,11.5420586987846,11.6086987605559,11.3607977307668,11.3821225505336,413414.982935623,0.0,1.0
2004-01-28,42.74,44.35,42.71,43.34,111300,11.392784960417,11.821946958224,11.3847881530044,11.552721108668,417541.629770732,0.0,1.0
2004-01-29,41.92,42.59,41.55,42.59,185600,11.1742055578072,11.3528009233542,11.0755782663857,11.3528009233542,696277.865996838,0.0,1.0
2004-01-30,42.1,42.22,41.6,41.9,127100,11.2221864022825,11.2541736319327,11.08890627874,11.1688743528655,476815.284311413,0.0,1.0
2004-02-02,41.85,41.94,41.2,41.75,121800,11.1555463405112,11.1795367627489,10.9822821799059,11.1288903158027,456932.349560426,0.0,1.0
2004-02-03,42.23,42.96,42.0,42.2,85000,11.2568392344036,11.4514282147757,11.195530377574,11.248842426991,318877.255440361,0.0,1.0
2004-02-04,42.09,42.65,41.85,42.32,109400,11.2195207998117,11.3687945381793,11.1555463405112,11.2808296566412,410413.785237359,0.0,1.0
2004-02-05,42.3,42.69,41.9,41.92,95000,11.2754984516995,11.3794569480627,11.1688743528655,11.1742055578072,356392.226668641,0.0,1.0
2004-02-06,43.4,43.45,42.71,42.85,101600,11.5687147234931,11.5820427358474,11.3847881530044,11.4221065875963,381152.107679305,0.0,1.0
2004-02-09,43.68,43.85,43.37,43.75,73000,11.643351592677,11.6886668346814,11.5607179160806,11.6620108099729,273859.289966428,0.0,1.0
2004-02-10,43.6,44.05,43.35,44.05,58100,11.6220267729102,11.7419788840985,11.5553867111389,11.7419788840985,217961.982836294,0.0,1.0
2004-02-11,44.34,44.34,43.3,43.59,90900,11.8192813557531,11.8192813557531,11.5420586987846,11.6193611704393,341011.088465047,0.0,1.0
2004-02-12,43.95,44.49,43.9,44.4,73100,11.7153228593899,11.8592653928159,11.7019948470357,11.8352749705782,274234.439678712,0.0,1.0
2004-02-13,43.88,44.5,43.6,44.15,78300,11.696663642094,11.8619309952867,11.6220267729102,11.768634908807,293742.224717416,0.0,1.0
2004-02-17,44.76,44.87,44.15,44.15,79400,11.9312366595289,11.9605582867082,11.768634908807,11.768634908807,297868.871552526,0.0,1.0
2004-02-18,43.8,44.61,43.7,44.61,51900,11.7153228593899,11.9319760903513,11.6885755469256,11.9319760903513,194038.186337989,0.15,1.0
2004-02-19,43.5,44.0,42.9,43.8,79300,11.6350809219969,11.7688174843187,11.4745970472107,11.7153228593899,296478.384905634,0.0,1.0
2004-02-20,42.25,43.35,42.1,43.35,154600,11.3007395161924,11.5949599533003,11.2606185474958,11.5949599533003,578001.996297743,0.0,1.0
2004-02-23,42.0,42.5,41.91,42.31,86600,11.2338712350315,11.3676077973533,11.2097986538135,11.316787903671,323770.846567817,0.0,1.0
2004-02-24,42.58,42.78,42.29,42.29,123500,11.3890056473247,11.4425002722535,11.3114384411781,11.3114384411781,461728.63223009,0.0,1.0
2004-02-25,42.19,42.45,41.76,42.3,127500,11.2846911287137,11.3542341411211,11.169677685117,11.3141131724245,476683.405743615,0.0,1.0
2004-02-26,42.62,42.64,41.78,42.0,131300,11.3997045723105,11.4050540348034,11.1750271476099,11.2338712350315,490890.440581461,0.0,1.0
2004-02-27,42.6,42.81,42.33,42.54,71700,11.3943551098176,11.4505244659928,11.3221373661638,11.378306722339,268064.315229938,0.0,1.0
2004-03-01,42.95,43.25,42.63,43.0,61200,11.4879707034429,11.568212640836,11.4023793035569,11.5013443596751,228808.034756934,0.0,1.0
2004-03-02,42.1,42.9,42.02,42.9,83500,11.2606185474958,11.4745970472107,11.2392206975243,11.4745970472107,312180.897094837,0.0,1.0
2004-03-03,42.33,42.5,41.73,41.85,128400,11.3221373661638,11.3676077973533,11.1616534913777,11.1937502663349,480048.229784158,0.0,1.0
2004-03-04,42.36,42.8,42.1,42.2,73300,11.3301615599032,11.4478497347463,11.2606185474958,11.2873658599602,274046.224635346,0.0,1.0
2004-03-05,43.21,43.31,42.95,43.0,121900,11.5575137158502,11.5842610283146,11.4879707034429,11.5013443596751,455746.722824678,0.0,1.0
2004-03-08,42.72,43.14,42.69,43.0,65900,11.4264518847749,11.5387905971252,11.4184276910355,11.5013443596751,246379.893635325,0.0,1.0
2004-03-09,42.55,42.96,42.25,42.72,91500,11.3809814535854,11.4906454346893,11.3007395161924,11.4264518847749,342090.444121888,0.0,1.0
2004-03-10,41.73,42.6,41.73,42.6,109700,11.1616534913777,11.3943551098176,11.1616534913777,11.3943551098176,410134.663608425,0.0,1.0
2004-03-11,41.62,41.82,41.27,41.82,129300,11.1322314476669,11.1857260725956,11.0386158540416,11.1857260725956,483413.053824698,0.0,1.0
2004-03-12,40.4,41.3,39.69,41.3,325100,10.8059142356017,11.0466400477809,10.6160083171047,11.0466400477809,1215449.21731175,0.0,1.0
2004-03-15,40.07,40.65,40.02,40.63,176000,10.7176481044693,10.8727825167626,10.7042744482371,10.8674330542697,658010.034595105,0.0,1.0
2004-03-16,40.05,40.57,39.79,40.45,84700,10.7122986419764,10.8513846667911,10.6427556295691,10.8192878918339,316667.329148895,0.0,1.0
2004-03-17,40.4,40.4,39.4,40.05,117200,10.8059142356017,10.8059142356017,10.5384411109581,10.7122986419764,438174.863946285,0.0,1.0
2004-03-18,41.25,41.57,40.65,40.65,130800,11.0332663915488,11.1188577914347,10.8727825167626,10.8727825167626,489021.093892269,0.0,1.0
2004-03-19,41.48,41.75,41.11,41.55,105200,11.0947852102168,11.1670029538706,10.9958201540986,11.1135083289418,393310.54340571,0.0,1.0
2004-03-22,42.0,42.25,41.75,41.98,105000,11.2338712350315,11.3007395161924,11.1670029538706,11.2285217725386,392562.804730033,0.0,1.0
2004-03-23,42.3,42.39,42.0,42.0,47600,11.3141131724245,11.3381857536425,11.2338712350315,11.2338712350315,177961.804810949,0.0,1.0
2004-03-24,41.49,42.07,41.45,42.07,43200,11.0974599414632,11.2525943537565,11.0867610164775,11.2525943537565,161511.553946071,0.0,1.0
2004-03-25,41.75,41.84,41.23,41.3,63400,11.1670029538706,11.1910755350885,11.0279169290559,11.0466400477809,237033.160189372,0.0,1.0
2004-03-26,42.17,42.48,42.04,42.2,45700,11.2793416662209,11.3622583348604,11.2445701600172,11.2873658599602,170858.287392024,0.0,1.0
2004-03-29,42.35,42.38,42.13,42.3,44700,11.3274868286567,11.335511022396,11.2686427412351,11.3141131724245,167119.594013643,0.0,1.0
2004-03-30,42.7,43.15,42.43,42.47,85800,11.421102422282,11.5414653283716,11.3488846786282,11.359583603614,320779.891865113,0.0,1.0
2004-03-31,43.3,43.48,43.06,43.1,136400,11.5815862970681,11.629731459504,11.5173927471537,11.5280916721394,509957.776811208,0.0,1.0
2004-04-01,43.3,43.68,43.12,43.43,86300,11.5815862970681,11.6832260844327,11.5334411346323,11.6163578032718,322649.238554305,0.0,1.0
2004-04-02,42.71,42.98,42.1,42.73,93700,11.4237771535284,11.4959948971822,11.2606185474958,11.4291266160213,350315.569554326,0.0,1.0
2004-04-05,42.1,42.54,41.57,42.54,106800,11.2606185474958,11.378306722339,11.1188577914347,11.378306722339,399292.452811121,0.0,1.0
2004-04-06,42.1,42.38,42.05,42.25,51900,11.2606185474958,11.335511022396,11.2472448912636,11.3007395161924,194038.186337989,0.0,1.0
2004-04-07,42.63,42.8,42.0,42.0,61700,11.4023793035569,11.4478497347463,11.2338712350315,11.2338712350315,230677.381446125,0.0,1.0
2004-04-08,42.15,42.55,42.13,42.5,39200,11.273992203728,11.3809814535854,11.2686427412351,11.3676077973533,146556.780432546,0.0,1.0
2004-04-12,42.4,42.5,42.05,42.15,33900,11.3408604848889,11.3676077973533,11.2472448912636,11.273992203728,126741.705527125,0.0,1.0
2004-04-13,40.3,41.9,40.05,41.9,203400,10.7791669231373,11.2071239225671,10.7122986419764,11.2071239225671,760450.233162754,0.0,1.0
2004-04-14,39.5,40.08,39.0,39.0,257000,10.5651884234224,10.7203228357157,10.4314518611006,10.4314518611006,960844.198243992,0.0,1.0
2004-04-15,39.46,39.8,39.1,39.1,151800,10.5544894984367,10.6454303608155,10.458199173565,10.458199173565,567533.654838278,0.0,1.0
2004-04-16,39.55,39.95,39.5,39.65,40800,10.5785620796546,10.6855513295121,10.5651884234224,10.605309392119,152538.689837956,0.0,1.0
2004-04-19,39.3,39.75,39.01,39.75,77900,10.5116937984937,10.6320567045833,10.4341265923471,10.6320567045833,291244.214175902,0.0,1.0
2004-04-20,38.01,39.05,37.9,39.0,137700,10.1666534677035,10.4448255173328,10.1372314239927,10.4314518611006,514818.0782031,0.0,1.0
2004-04-21,36.88,37.67,36.87,37.63,222600,9.86440883685619,10.0757126053246,9.86173410560976,10.0650136803389,832233.146027672,0.0,1.0
2004-04-22,37.21,37.75,36.91,37.03,154000,9.95267496798858,10.0971104552961,9.8724330305955,9.90452980555273,575758.780270717,0.0,1.0
2004-04-23,37.01,37.45,37.01,37.35,67900,9.89918034305986,10.016868517903,9.89918034305986,9.99012120543869,253857.280392089,0.0,1.0
2004-04-26,37.28,37.68,37.23,37.3,68100,9.97139808671363,10.0783873365711,9.95802443048145,9.97674754920651,254605.019067765,0.0,1.0
2004-04-27,36.98,37.4,36.92,37.29,52200,9.89115614932055,10.0034948616709,9.87510776184194,9.97407281796007,195159.794351503,0.0,1.0
2004-04-28,34.35,36.12,34.35,36.12,230500,9.18770183150787,9.66112926212705,9.18770183150787,9.66112926212705,861768.823716884,0.0,1.0
2004-04-29,34.85,35.0,34.5,34.5,125200,9.32143839382967,9.36155936252621,9.22782280020441,9.22782280020441,468084.410973336,0.0,1.0
2004-04-30,34.78,35.35,34.75,35.25,63600,9.30271527510462,9.45517495615148,9.29469108136531,9.42842764368711,237780.898865049,0.0,1.0
2004-05-03,34.75,35.25,34.45,34.74,70300,9.29469108136531,9.42842764368711,9.21444914397223,9.29201635011888,262830.144500204,0.0,1.0
2004-05-04,36.8,36.86,35.2,35.2,116900,9.8430109868847,9.85905937436332,9.41505398745493,9.41505398745493,437053.255932771,0.0,1.0
2004-05-05,36.0,36.6,36.0,36.55,52400,9.62903248716982,9.78951636195598,9.62903248716982,9.7761427057238,195907.533027179,0.0,1.0
2004-05-06,35.04,35.91,35.0,35.91,79100,9.37225828751196,9.60495990595189,9.36155936252621,9.60495990595189,295730.646229959,0.0,1.0
2004-05-07,33.9,34.82,33.86,34.55,137200,9.06733892541825,9.31341420009036,9.0566400004325,9.24119645643659,512948.731513911,0.0,1.0
2004-05-10,34.78,35.0,33.47,33.5,186100,9.30271527510462,9.36155936252621,8.95232548182149,8.9603496755608,695770.837716756,0.0,1.0
2004-05-11,35.1,35.1,34.26,34.6,86500,9.38830667499057,9.38830667499057,9.16362925028994,9.25457011266877,323396.977229981,0.0,1.0
2004-05-12,35.15,35.8,34.64,35.5,94800,9.40168033122275,9.5755378622411,9.26526903765451,9.49529592484802,354428.132270545,0.0,1.0
2004-05-13,34.8,35.35,34.66,35.25,50300,9.30806473759749,9.45517495615148,9.27061850014739,9.42842764368711,188056.276932578,0.0,1.0
2004-05-14,35.27,35.35,34.9,35.0,50200,9.43377710617999,9.45517495615148,9.33481205006185,9.36155936252621,187682.40759474,0.0,1.0
2004-05-17,35.3,35.85,35.28,35.57,78300,9.44180129991929,9.58891151847328,9.43645183742642,9.51401904357307,292739.691527254,0.0,1.0
2004-05-18,35.11,35.15,34.8,35.0,85600,9.39098140623701,9.40168033122275,9.30806473759749,9.36155936252621,320032.153189437,0.0,1.0
2004-05-19,35.9,36.6,35.35,35.4,168200,9.642406143402,9.83041963366332,9.49468125819668,9.50811079321534,626231.659421635,0.15,1.0
2004-05-20,35.53,35.85,35.28,35.85,35400,9.54302758426387,9.62897660838333,9.47587990917054,9.62897660838333,131799.053171973,0.0,1.0
2004-05-21,36.45,36.75,35.85,35.85,106800,9.79013102860732,9.87070823871932,9.62897660838333,9.62897660838333,397631.041773072,0.0,1.0
2004-05-24,36.69,36.75,36.13,36.45,55000,9.85459279669692,9.87070823871932,9.70418200448786,9.79013102860732,204772.540238941,0.0,1.0
2004-05-25,37.05,37.35,36.55,37.15,106300,9.95128544883131,10.0318626589433,9.81699009864465,9.97814451886864,395769.473225445,0.0,1.0
2004-05-26,37.44,37.55,37.1,37.35,40500,10.0560358219769,10.085580799018,9.96471498384998,10.0318626589433,150787.052357766,0.0,1.0
2004-05-27,37.76,38.0,37.7,37.8,86900,10.1419848460964,10.206446614186,10.125869404074,10.1527284741113,323540.613577526,0.0,1.0
2004-05-28,37.64,37.84,37.41,37.82,22200,10.1097539620516,10.1634721021262,10.0479781009657,10.1581002881188,82653.6435146269,0.0,1.0
2004-06-01,37.22,38.02,37.15,37.85,43200,9.99694586789477,10.2118184281934,9.97814451886864,10.16615800913,160839.52251495,0.0,1.0
2004-06-02,36.75,37.3,36.49,37.22,51100,9.87070823871932,10.0184331239246,9.80087465662226,9.99694586789477,190252.305567453,0.0,1.0
2004-06-03,36.25,36.75,36.2,36.75,71300,9.73641288853266,9.87070823871932,9.72298335351399,9.87070823871932,265459.674891573,0.0,1.0
2004-06-04,36.53,36.74,36.03,36.05,67200,9.81161828463719,9.86802233171558,9.67732293445053,9.682694748458,250194.812801034,0.0,1.0
2004-06-07,36.92,37.17,36.7,36.7,38100,9.91636865778278,9.98351633287611,9.85727870370065,9.85727870370065,141851.523329157,0.0,1.0
2004-06-08,36.3,36.45,36.2,36.4,32800,9.74984242355132,9.79013102860732,9.72298335351399,9.77670149358866,122118.896724314,0.0,1.0
2004-06-09,34.88,35.98,34.76,35.98,91600,9.36844362902122,9.66389339943186,9.33621274497642,9.66389339943186,341039.357925218,0.0,1.0
2004-06-10,35.12,35.48,35.01,35.01,47000,9.43290539711081,9.52959804924521,9.40336042006975,9.40336042006975,174987.443476913,0.0,1.0
2004-06-14,34.3,35.0,34.28,35.0,92100,9.21266102280469,9.40067451306601,9.20728920879723,9.40067451306601,342900.926472845,0.0,1.0
2004-06-15,34.95,35.24,34.55,34.7,65200,9.38724497804735,9.46513628115561,9.27980869789802,9.32009730295402,242748.538610527,0.0,1.0
2004-06-16,35.1,35.3,34.39,34.6,47400,9.42753358310335,9.48125172317801,9.23683418583829,9.29323823291669,176476.698315015,0.0,1.0
2004-06-17,34.96,35.4,34.8,35.22,79800,9.38993088505108,9.50811079321534,9.34695637299135,9.45976446714814,297106.340201228,0.0,1.0
2004-06-18,35.51,35.8,35.22,35.22,107100,9.53765577025641,9.61554707336467,9.45976446714814,9.45976446714814,398747.982901647,0.0,1.0
2004-06-21,35.34,35.74,35.29,35.7,38700,9.49199535119294,9.59943163134227,9.47856581617428,9.58868800332734,144085.40558631,0.0,1.0
2004-06-22,35.33,35.7,35.25,35.3,43200,9.48930944418921,9.58868800332734,9.46782218815934,9.48125172317801,160839.52251495,0.0,1.0
2004-06-23,35.28,35.7,35.25,35.55,44300,9.47587990917054,9.58868800332734,9.46782218815934,9.54839939827134,164934.973319729,0.0,1.0
2004-06-24,36.02,36.14,35.71,35.8,92900,9.6746370274468,9.70686791149159,9.59137391033107,9.61554707336467,345879.436149048,0.0,1.0
2004-06-25,36.05,36.2,35.92,36.02,20200,9.682694748458,9.72298335351399,9.64777795740947,9.6746370274468,75207.3693241202,0.0,1.0
2004-06-28,35.72,36.48,35.56,36.05,57700,9.5940598173348,9.79818874961852,9.55108530527507,9.682694748458,214825.010396126,0.0,1.0
2004-06-29,35.58,35.68,35.38,35.65,34300,9.55645711928254,9.58331618931987,9.50273897920788,9.57525846830867,127703.602367194,0.0,1.0
2004-06-30,36.09,36.09,35.74,35.88,32400,9.69343837647293,9.69343837647293,9.59943163134227,9.63703432939453,120629.641886213,0.0,1.0
2004-07-01,36.21,36.3385,36.01,36.15,34700,9.72566926051773,9.7601831655157,9.67195112044306,9.70955381849533,129192.857205296,0.0,1.0
2004-07-02,36.7,36.8,36.3,36.3,38800,9.85727870370065,9.88413777373798,9.74984242355132,9.74984242355132,144457.719295835,0.0,1.0
2004-07-06,36.33,36.6,35.91,36.5,29800,9.75790014456252,9.83041963366332,9.64509205040573,9.80356056362599,110949.485438554,0.0,1.0
2004-07-07,37.15,37.42,36.66,36.8,84700,9.97814451886864,10.0506640079694,9.84653507568572,9.88413777373798,315349.71196797,0.0,1.0
2004-07-08,37.36,37.51,36.84,37.25,44800,10.034548565947,10.074837171003,9.89488140175292,10.005003588906,166796.541867356,0.0,1.0
2004-07-09,37.39,37.39,36.75,36.8,49800,10.0426062869582,10.0426062869582,9.87070823871932,9.88413777373798,185412.227343624,0.0,1.0
2004-07-12,37.21,37.45,37.0,37.45,17000,9.99425996089104,10.0587217289806,9.93785591381265,10.0587217289806,63293.3306193091,0.0,1.0
2004-07-13,36.83,37.22,36.7,37.22,49200,9.89219549474918,9.99694586789477,9.85727870370065,9.99694586789477,183178.345086471,0.0,1.0
2004-07-14,36.93,37.1,36.73,37.0,28600,9.91905456478651,9.96471498384998,9.86533642471185,9.93785591381265,106481.720924249,0.0,1.0
2004-07-15,36.61,36.82,36.55,36.69,28600,9.83310554066705,9.88950958774545,9.81699009864465,9.85459279669692,106481.720924249,0.0,1.0
2004-07-16,36.57,36.83,36.55,36.8,43900,9.82236191265212,9.89219549474918,9.81699009864465,9.88413777373798,163445.718481628,0.0,1.0
2004-07-19,35.83,36.48,35.61,36.48,56500,9.62360479437587,9.79818874961852,9.56451484029374,9.79818874961852,210357.245881821,0.0,1.0
2004-07-20,35.45,35.65,35.0,35.2,43800,9.52154032823401,9.57525846830867,9.40067451306601,9.45439265314068,163073.404772102,0.0,1.0
2004-07-21,35.15,35.5,35.0,35.3,50900,9.44096311812201,9.53496986325267,9.40067451306601,9.48125172317801,189507.678148402,0.0,1.0
2004-07-22,35.02,35.38,34.9,35.28,24800,9.40604632707348,9.50273897920788,9.37381544302868,9.47587990917054,92333.7999622863,0.0,1.0
2004-07-23,34.17,34.9,34.14,34.81,41900,9.17774423175617,9.37381544302868,9.16968651074496,9.34964227999509,155999.444291121,0.0,1.0
2004-07-26,33.68,34.3,33.6,34.18,55500,9.04613478857324,9.21266102280469,9.02464753254337,9.1804301387599,206634.108786568,0.0,1.0
2004-07-27,34.0,34.0,33.15,33.15,100000,9.1320838126927,9.1320838126927,8.90378171737538,8.90378171737538,372313.709525348,0.0,1.0
2004-07-28,34.72,34.77,33.99,34.2,69400,9.32546911696149,9.33889865198015,9.12939790568897,9.18580195276737,258385.714410591,0.0,1.0
2004-07-29,34.74,34.94,34.61,34.73,39300,9.33084093096895,9.38455907104362,9.29592413992042,9.32815502396522,146319.287843462,0.0,1.0
2004-07-30,35.17,35.19,34.86,34.9,54200,9.44633493212948,9.45170674613694,9.36307181501375,9.37381544302868,201794.030562738,0.0,1.0
2004-08-02,35.8,36.07,35.08,35.25,87100,9.61554707336467,9.68806656246546,9.42216176909588,9.46782218815934,324285.240996578,0.0,1.0
2004-08-03,35.89,36.07,35.3,35.4,65700,9.63972023639827,9.68806656246546,9.48125172317801,9.50811079321534,244610.107158153,0.0,1.0
2004-08-04,35.7,35.8,35.61,35.75,15100,9.58868800332734,9.61554707336467,9.56451484029374,9.602117538346,56219.3701383275,0.0,1.0
2004-08-05,35.17,35.75,35.07,35.71,41200,9.44633493212948,9.602117538346,9.41947586209215,9.59137391033107,153393.248324443,0.0,1.0
2004-08-06,35.8,35.88,35.61,35.61,37100,9.61554707336467,9.63703432939453,9.56451484029374,9.56451484029374,138128.386233904,0.0,1.0
2004-08-09,35.67,35.68,35.37,35.6,36500,9.58063028231614,9.58331618931987,9.50005307220414,9.56182893329001,135894.503976752,0.0,1.0
2004-08-10,35.65,35.96,35.42,35.42,56200,9.57525846830867,9.6585215854244,9.51348260722281,9.51348260722281,209240.304753245,0.0,1.0
2004-08-11,35.07,35.4,34.75,35.4,108600,9.41947586209215,9.50811079321534,9.33352683797269,9.50811079321534,404332.688544527,0.0,1.0
2004-08-12,35.7,35.76,35.09,35.14,171100,9.58868800332734,9.60480344534973,9.42484767609962,9.43827721111828,637028.75699787,0.0,1.0
2004-08-13,36.48,36.73,35.81,35.81,164200,9.79818874961852,9.86533642471185,9.6182329803684,9.6182329803684,611339.111040621,0.0,1.0
2004-08-16,36.81,36.88,36.62,36.7,137700,9.88682368074172,9.90562502976785,9.83579144767078,9.85727870370065,512675.978016404,0.0,1.0
2004-08-17,36.83,36.93,36.31,36.68,48800,9.89219549474918,9.91905456478651,9.75252833055506,9.85190688969318,181689.09024837,0.0,1.0
2004-08-18,37.27,37.3,36.25,36.25,94900,10.0506640079694,10.0587541587674,9.7755988808396,9.7755988808396,351909.386006287,0.15,1.0
2004-08-19,38.2,38.38,37.43,37.44,132100,10.3014586827055,10.3499995874931,10.0938114788918,10.0965081958244,489854.898750581,0.0,1.0
2004-08-20,38.46,38.8,38.0,38.35,108800,10.3715733229542,10.4632616986642,10.2475243440526,10.3419094366951,403453.54264999,0.0,1.0
2004-08-23,38.44,38.7,38.2,38.46,176400,10.3661798890889,10.4362945293377,10.3014586827055,10.3715733229542,654128.721722962,0.0,1.0
2004-08-24,38.08,38.17,37.76,38.1,137400,10.2690980795137,10.2933685319075,10.1828031376691,10.274491513379,509508.426103938,0.0,1.0
2004-08-25,38.77,38.8,38.3,38.4,74200,10.4551715478662,10.4632616986642,10.3284258520319,10.3553930213584,275149.38294696,0.0,1.0
2004-08-26,39.13,39.38,38.77,38.83,225300,10.5522533574415,10.6196712807576,10.4551715478662,10.4713518494621,835460.323152962,0.0,1.0
2004-08-27,38.88,39.15,38.65,39.15,35400,10.4848354341253,10.5576467913068,10.4228109446745,10.5576467913068,131270.729869574,0.0,1.0
2004-08-30,38.49,39.38,38.45,39.0,45000,10.3796634737522,10.6196712807576,10.3688766060216,10.5171960373171,166869.571868101,0.0,1.0
2004-08-31,39.2,39.25,38.49,38.49,29200,10.57113037597,10.5846139606332,10.3796634737522,10.3796634737522,108279.811078857,0.0,1.0
2004-09-01,39.24,39.27,38.8,39.2,28300,10.5819172437006,10.5900073944985,10.4632616986642,10.57113037597,104942.419641495,0.0,1.0
2004-09-02,38.99,39.01,38.8,38.95,37300,10.5144993203844,10.5198927542497,10.4632616986642,10.5037124526539,138316.334015116,0.0,1.0
2004-09-03,38.32,38.65,38.01,38.65,63900,10.3338192858972,10.4228109446745,10.2502210609852,10.4228109446745,236954.792052705,0.0,1.0
2004-09-07,37.61,38.22,37.35,38.22,133100,10.1423523836794,10.3068521165708,10.0722377434306,10.3068521165708,493563.111458762,0.0,1.0
2004-09-08,37.63,37.9,37.26,37.46,63400,10.1477458175447,10.2205571747261,10.0479672910368,10.1019016296897,235100.685698614,0.0,1.0
2004-09-09,37.89,37.89,37.4,37.5,35200,10.2178604577935,10.2178604577935,10.0857213280938,10.1126884974203,130529.087327937,0.0,1.0
2004-09-10,38.4,38.75,38.1,38.1,65600,10.3553930213584,10.449778114001,10.274491513379,10.274491513379,243258.75365661,0.0,1.0
2004-09-13,38.69,38.78,38.08,38.25,47200,10.4335978124051,10.4578682647989,10.2690980795137,10.3149422673687,175027.639826098,0.0,1.0
2004-09-14,39.84,39.9,38.74,38.8,120000,10.7437202596593,10.7599005612552,10.4470813970683,10.4632616986642,444985.524981605,0.0,1.0
2004-09-15,39.59,39.79,39.46,39.79,59700,10.6763023363432,10.7302366749961,10.6412450162188,10.7302366749961,221380.298678348,0.0,1.0
2004-09-16,39.58,39.77,39.28,39.45,26600,10.6736056194105,10.7248432411308,10.5927041114312,10.6385482992861,98638.4580375893,0.0,1.0
2004-09-17,39.21,39.75,39.2,39.41,33000,10.5738270929026,10.7194498072655,10.57113037597,10.6277614315556,122371.019369942,0.0,1.0
2004-09-20,39.39,39.49,39.0,39.0,40400,10.6223679976903,10.6493351670167,10.5171960373171,10.5171960373171,149811.793410473,0.0,1.0
2004-09-21,40.72,40.74,39.45,39.6,92100,10.9810313497321,10.9864247835974,10.6385482992861,10.6789990532758,341526.390423382,0.0,1.0
2004-09-22,40.78,40.78,40.0,40.5,91500,10.997211651328,10.997211651328,10.7868677305816,10.9217035772139,339301.462798473,0.0,1.0
2004-09-23,41.04,41.24,40.8,40.99,97000,11.0673262915768,11.1212606302297,11.0026050851933,11.0538427069135,359696.632693462,0.0,1.0
2004-09-24,41.19,41.25,40.81,41.25,71600,11.1077770455664,11.1239573471623,11.0053018021259,11.1239573471623,265508.029905692,0.0,1.0
2004-09-27,40.68,41.2,40.6,41.15,77100,10.9702444820015,11.1104737624991,10.9486707465404,11.0969901778359,285903.199800682,0.0,1.0
2004-09-28,41.6,41.75,41.05,41.05,92200,11.2183424398049,11.2587931937946,11.0700230085094,11.0700230085094,341897.2116942,0.0,1.0
2004-09-29,41.49,41.9,41.24,41.9,42400,11.1886785535458,11.2992439477843,11.1212606302297,11.2992439477843,157228.218826834,0.0,1.0
2004-09-30,42.78,42.98,41.85,41.85,130500,11.5365550378571,11.59048937651,11.285760363121,11.285760363121,483921.758417493,0.0,1.0
2004-10-01,42.17,42.61,42.08,42.6,45800,11.3720553049657,11.4907108500021,11.3477848525719,11.4880141330694,169836.142034646,0.0,1.0
2004-10-04,41.7,41.9,41.34,41.9,56300,11.2453096091314,11.2992439477843,11.1482277995561,11.2992439477843,208772.375470535,0.0,1.0
2004-10-05,42.8,42.97,41.69,41.95,85500,11.5419484717223,11.5877926595773,11.2426128921987,11.3127275324475,317052.186549395,0.0,1.0
2004-10-06,42.88,42.96,42.35,42.45,110700,11.5635222071835,11.5850959426447,11.4205962097533,11.4475633790798,410499.146795531,0.0,1.0
2004-10-07,42.58,43.15,42.57,42.9,34800,11.4826206992041,11.6363335643649,11.4799239822715,11.5689156410488,129045.802244666,0.0,1.0
2004-10-08,43.1,43.35,42.89,43.05,120200,11.6228499797017,11.6902679030178,11.5662189241162,11.6093663950385,445727.167523241,0.0,1.0
2004-10-11,42.82,43.3,42.66,43.3,52200,11.5473419055876,11.6767843183546,11.5041944346653,11.6767843183546,193568.703366999,0.0,1.0
2004-10-12,41.65,42.31,41.35,42.31,86600,11.2318260244681,11.4098093420227,11.1509245164888,11.4098093420227,321131.220528392,0.0,1.0
2004-10-13,40.8,41.09,40.41,41.0,87400,11.0026050851933,11.08080987624,10.8974331248201,11.0565394238462,324097.790694934,0.0,1.0
2004-10-14,40.82,41.19,40.63,41.0,51800,11.0079985190586,11.1077770455664,10.9567608973383,11.0565394238462,192085.418283725,0.0,1.0
2004-10-15,41.85,41.9,41.02,41.02,109900,11.285760363121,11.2992439477843,11.0619328577115,11.0619328577115,407532.576628988,0.0,1.0
2004-10-18,41.28,42.48,41.17,42.2,90700,11.1320474979602,11.4556535298777,11.1023836117011,11.3801454557636,336334.892631931,0.0,1.0
2004-10-19,41.38,41.58,41.25,41.46,50500,11.1590146672867,11.2129490059396,11.1239573471623,11.1805884027479,187264.741763092,0.0,1.0
2004-10-20,42.39,42.39,41.77,41.8,85500,11.4313830774839,11.4313830774839,11.2641866276599,11.2722767784578,317052.186549393,0.0,1.0
2004-10-21,42.54,42.69,42.05,42.05,57500,11.4718338314736,11.5122845854632,11.3396947017739,11.3396947017739,213222.230720352,0.0,1.0
2004-10-22,42.45,42.67,42.25,42.4,50700,11.4475633790798,11.506891151598,11.3936290404269,11.4340797944165,188006.384304727,0.0,1.0
2004-10-25,43.4,43.48,42.96,43.0,142600,11.7037514876811,11.7253252231422,11.5850959426447,11.5958828103753,528791.132186472,0.0,1.0
2004-10-26,42.83,43.18,42.6,43.05,64600,11.5500386225203,11.6444237151629,11.4880141330694,11.6093663950385,239550.54094843,0.0,1.0
2004-10-27,42.18,43.33,42.07,43.02,107700,11.3747520218983,11.6848744691526,11.3450881356392,11.6012762442405,399374.508670991,0.0,1.0
2004-10-28,41.2,42.07,40.955,42.07,166500,11.1104737624991,11.3450881356392,11.0444041976493,11.3450881356392,617417.415911976,0.0,1.0
2004-10-29,41.71,41.73,40.95,41.2,63300,11.248006326064,11.2533997599293,11.0430558391829,11.1104737624991,234729.864427796,0.0,1.0
2004-11-01,41.72,42.0,41.39,41.79,64300,11.2507030429966,11.3262111171107,11.1617113842193,11.2695800615252,238438.077135977,0.0,1.0
2004-11-02,40.65,41.41,40.48,41.41,78300,10.9621543312036,11.1671048180846,10.9163101433486,11.1671048180846,290353.055050497,0.0,1.0
2004-11-03,41.32,41.35,40.91,41.15,65500,11.1428343656908,11.1509245164888,11.0322689714524,11.0969901778359,242887.932385793,0.0,1.0
2004-11-04,41.87,42.32,41.72,41.95,67000,11.2911537969863,11.4125060589554,11.2507030429966,11.3127275324475,248450.251448063,0.0,1.0
2004-11-05,42.71,42.83,41.05,41.55,114200,11.5176780193285,11.5500386225203,11.0700230085094,11.2048588551417,423477.891274162,0.0,1.0
2004-11-08,42.4,42.69,42.3,42.69,52900,11.4340797944165,11.5122845854632,11.4071126250901,11.5122845854632,196164.452262725,0.0,1.0
2004-11-09,42.55,42.7,42.15,42.25,59300,11.4745305484062,11.5149813023959,11.3666618711004,11.3936290404269,219897.013595077,0.0,1.0
2004-11-10,42.0,42.55,41.8,42.55,49100,11.3262111171107,11.4745305484062,11.2722767784578,11.4745305484062,182073.24397164,0.0,1.0
2004-11-11,42.32,42.75,42.2,42.4,66500,11.4125060589554,11.5284648870591,11.3801454557636,11.4340797944165,246596.145093972,0.0,1.0
2004-11-12,43.61,43.73,42.19,42.25,197600,11.7603825432666,11.7927431464584,11.377448738831,11.3936290404269,732742.831136378,0.0,1.0
2004-11-15,43.45,44.0,43.15,43.9,102000,11.7172350723443,11.8655545036398,11.6363335643649,11.8385873343133,378237.696234364,0.0,1.0
2004-11-16,43.86,44.2,43.48,43.7,95400,11.8278004665828,11.9194888422927,11.7253252231422,11.7846529956604,353763.492360375,0.0,1.0
2004-11-17,44.58,44.99,44.39,44.4,150300,12.0489312550597,12.1597446649873,11.9975786992396,12.0002814653354,556096.956498637,0.1,1.0
2004-11-18,43.94,44.45,43.79,44.45,92100,11.8759542249287,12.0137952958143,11.8354127334918,12.0137952958143,340762.007275613,0.0,1.0
2004-11-19,44.49,44.66,44.15,44.2,75700,12.0246063601975,12.0705533838261,11.9327123129404,11.9462261434194,280083.430518609,0.0,1.0
2004-11-22,44.71,44.74,44.35,44.4,44200,12.084067214305,12.0921755125924,11.9867676348564,12.0002814653354,163536.164186559,0.0,1.0
2004-11-23,44.4,44.52,44.16,44.52,69900,12.0002814653354,12.0327146584849,11.9354150790362,12.0327146584849,258623.933860643,0.0,1.0
2004-11-24,44.39,44.45,44.1,44.25,86500,11.9975786992396,12.0137952958143,11.9191984824615,11.9597399738984,320042.493261024,0.0,1.0
2004-11-26,45.04,45.05,44.35,44.39,95800,12.1732584954663,12.1759612615621,11.9867676348564,11.9975786992396,354451.686178107,0.0,1.0
2004-11-29,45.6,45.81,44.72,45.06,83600,12.3246133968309,12.3813714848426,12.0867699804008,12.1786640276579,309312.744932043,0.0,1.0
2004-11-30,44.82,45.6,44.56,45.6,102200,12.1137976413588,12.3246133968309,12.0435257228681,12.3246133968309,378131.130766206,0.0,1.0
2004-12-01,44.85,45.14,44.41,44.5,120100,12.1219059396462,12.2002861564243,12.0029842314311,12.0273091262933,444359.577348545,0.0,1.0
2004-12-02,42.75,44.88,42.61,44.85,236300,11.554325059529,12.1300142379336,11.5164863341878,12.1219059396462,874289.493151216,0.0,1.0
2004-12-03,43.16,43.39,42.16,42.59,128800,11.6651384694566,11.7273020896599,11.394861859877,11.5110808019962,476548.822335493,0.0,1.0
2004-12-06,42.46,42.75,42.06,42.75,109000,11.4759448427509,11.554325059529,11.367834198919,11.554325059529,403290.54064106,0.0,1.0
2004-12-07,42.21,42.6,42.05,42.3,85400,11.408375690356,11.513783568092,11.3651314328232,11.4327005852181,315972.588722445,0.0,1.0
2004-12-08,40.96,41.28,40.0,41.0,189300,11.0705299283814,11.1570184434469,10.811064383185,11.0813409927646,700393.571957369,0.0,1.0
2004-12-09,40.96,40.96,40.381,40.8,72000,11.0705299283814,11.0705299283814,10.9140397714348,11.0272856708487,266393.751616115,0.0,1.0
2004-12-10,40.87,40.94,40.46,40.66,39300,11.0462050335193,11.0651243961898,10.9353916235916,10.9894469455076,145406.589423795,0.0,1.0
2004-12-13,41.38,41.7,40.54,40.96,81100,11.1840461044049,11.2705346194704,10.957013752358,11.0705299283814,300062.961889817,0.0,1.0
2004-12-14,40.84,41.236,40.51,41.1,42200,11.0380967352319,11.1451262726254,10.9489054540706,11.1083686537226,156136.337752778,0.0,1.0
2004-12-15,41.65,41.96,41.24,41.24,116800,11.2570207889914,11.3408065379611,11.1462073790637,11.1462073790637,432149.863732806,0.0,1.0
2004-12-16,40.59,41.59,40.56,41.5,54400,10.970527582837,11.2408041924166,10.9624192845496,11.2164792975544,201275.278998841,0.0,1.0
2004-12-17,40.79,41.04,40.61,40.7,37500,11.0245829047529,11.0921520571478,10.9759331150286,11.0002580098907,138746.745633393,0.0,1.0
2004-12-20,41.06,41.2,40.9,40.9,35300,11.0975575893394,11.1353963146806,11.0543133318067,11.0543133318067,130606.936556234,0.0,1.0
2004-12-21,41.35,41.35,41.06,41.06,39000,11.1759378061175,11.1759378061175,11.0975575893394,11.0975575893394,144296.615458728,0.0,1.0
2004-12-22,40.42,41.38,40.39,41.3,81300,10.9245805592084,11.1840461044049,10.9164722609211,11.1624239756385,300802.944533196,0.0,1.0
2004-12-23,40.78,40.9,40.43,40.52,36900,11.0218801386571,11.0543133318067,10.9272833253042,10.9516082201664,136526.797703258,0.0,1.0
2004-12-27,41.2,41.23,40.8,40.88,51700,11.1353963146806,11.1435046129679,11.0272856708487,11.0489077996151,191285.513313236,0.0,1.0
2004-12-28,40.7,41.15,40.56,41.05,42400,11.0002580098907,11.1218824842016,10.9624192845496,11.0948548232436,156876.320396156,0.0,1.0
2004-12-29,40.26,40.5,40.1,40.5,77700,10.8813363016757,10.9462026879748,10.838092044143,10.9462026879748,287483.25695239,0.0,1.0
2004-12-30,40.35,40.49,40.05,40.16,37500,10.9056611965379,10.943499921879,10.824578213664,10.8543086407177,138746.745633392,0.0,1.0
2004-12-31,40.45,40.53,40.33,40.37,26300,10.9326888574958,10.9543109862622,10.9002556643463,10.9110667287295,97307.7176042197,0.0,1.0
2005-01-03,38.94,40.05,38.81,40.05,117300,10.5245711770306,10.824578213664,10.4894352177852,10.824578213664,433999.820341252,0.0,1.0
2005-01-04,38.35,39.0,38.23,38.94,123900,10.3651079773786,10.5407877736054,10.3326747842291,10.5245711770306,458419.24757273,0.0,1.0
2005-01-05,38.27,38.84,38.09,38.4,55500,10.3434858486123,10.4975435160726,10.2948360588879,10.3786218078576,205345.18353742,0.0,1.0
2005-01-06,38.02,38.5,38.0,38.17,38500,10.2759166962173,10.4056494688156,10.2705111640258,10.3164581876543,142446.658850284,0.0,1.0
2005-01-07,38.34,38.59,38.1,38.17,86500,10.3624052112828,10.4299743636777,10.2975388249837,10.3164581876543,320042.493261026,0.0,1.0
2005-01-10,38.57,38.8,38.25,38.35,77000,10.4245688314861,10.4867324516895,10.3380803164207,10.3651079773786,284893.317700567,0.0,1.0
2005-01-11,38.91,39.02,38.68,38.71,51700,10.5164628787432,10.546193305797,10.4542992585399,10.4624075568273,191285.513313237,0.0,1.0
2005-01-12,39.45,39.45,39.1,39.1,97500,10.6624122479162,10.6624122479162,10.5678154345633,10.5678154345633,360741.538646821,0.0,1.0
2005-01-13,39.3,39.5,38.95,39.29,42600,10.6218707564793,10.6759260783952,10.5272739431264,10.6191679903835,157616.303039533,0.0,1.0
2005-01-14,39.06,39.19,39.0,39.05,51600,10.5570043701802,10.5921403294255,10.5407877736054,10.5543016040844,190915.521991547,0.0,1.0
2005-01-18,39.21,39.23,38.79,39.05,43700,10.5975458616171,10.6029513938087,10.4840296855937,10.5543016040844,161686.207578114,0.0,1.0
2005-01-19,38.88,39.35,38.81,39.35,47600,10.5083545804558,10.6353845869582,10.4894352177852,10.6353845869582,176115.869123987,0.0,1.0
2005-01-20,38.85,38.94,38.72,38.78,22000,10.5002462821684,10.5245711770306,10.4651103229231,10.4813269194979,81398.0907715906,0.0,1.0
2005-01-21,39.25,39.35,38.88,39.0,46400,10.6083569260003,10.6353845869582,10.5083545804558,10.5407877736054,171675.973263718,0.0,1.0
2005-01-24,38.9,39.35,38.84,39.2,50200,10.5137601126474,10.6353845869582,10.4975435160726,10.5948430955213,185735.643487902,0.0,1.0
2005-01-25,38.13,38.54,38.12,38.5,58900,10.3056471232711,10.4164605331987,10.3029443571753,10.4056494688156,217924.888474849,0.0,1.0
2005-01-26,38.28,38.44,38.15,38.43,48900,10.346188614708,10.3894328722408,10.3110526554627,10.386730106145,180925.756305945,0.0,1.0
2005-01-27,38.06,38.2,37.86,38.03,31500,10.2867277606005,10.3245664859417,10.2326724386846,10.2786194623131,116547.26633205,0.0,1.0
2005-01-28,37.89,38.2,37.84,38.2,34300,10.240780736972,10.3245664859417,10.227266906493,10.3245664859417,126907.023339343,0.0,1.0
2005-01-31,37.75,37.95,37.61,37.65,29800,10.2029420116308,10.2569973335468,10.1651032862897,10.1759143506729,110257.413863336,0.0,1.0
2005-02-01,37.75,38.05,37.45,37.75,54500,10.2029420116308,10.2840249945047,10.121859028757,10.2029420116308,201645.270320531,0.0,1.0
2005-02-02,37.95,37.99,37.46,37.75,36500,10.2569973335468,10.26780839793,10.1245617948528,10.2029420116308,135046.832416502,0.0,1.0
2005-02-03,37.45,37.95,37.36,37.95,42000,10.121859028757,10.2569973335468,10.0975341338948,10.2569973335468,155396.355109399,0.0,1.0
2005-02-04,37.55,37.55,37.25,37.36,45600,10.1488866897149,10.1488866897149,10.067803706841,10.0975341338948,168716.042690206,0.0,1.0
2005-02-07,36.95,37.75,36.81,37.75,62100,9.98672072396714,10.2029420116308,9.948881998626,10.2029420116308,229764.610768898,0.0,1.0
2005-02-08,37.16,37.36,36.75,36.85,45300,10.0434788119789,10.0975341338948,9.93266540205122,9.95969306300918,167606.068725138,0.0,1.0
2005-02-09,37.88,37.9,36.96,36.96,80200,10.2380779708762,10.2434835030678,9.98942349006294,9.98942349006294,296733.039994616,0.0,1.0
2005-02-10,39.67,39.75,38.13,38.13,182600,10.7218731020237,10.7434952307901,10.3056471232711,10.3056471232711,675604.153404201,0.0,1.0
2005-02-11,39.9,40.3,39.72,39.75,96600,10.784036722227,10.8921473660589,10.7353869325027,10.7434952307901,357411.616751621,0.0,1.0
2005-02-14,40.07,40.25,40.0,40.23,78600,10.8299837458556,10.8786335355799,10.811064383185,10.8732280033883,290813.17884759,0.0,1.0
2005-02-15,39.93,40.05,39.75,40.03,48800,10.7921450205144,10.824578213664,10.7434952307901,10.8191726814724,180555.764984255,0.0,1.0
2005-02-16,39.7,39.93,39.396,39.93,54700,10.7299814003111,10.7921450205144,10.6478173109989,10.7921450205144,202385.252963909,0.0,1.0
2005-02-17,39.99,40.09,39.61,39.69,63200,10.8083616170892,10.8353892780472,10.7056565054489,10.7272786342153,233834.515307478,0.0,1.0
2005-02-18,39.98,40.02,39.8,39.8,36700,10.8056588509934,10.8164699153766,10.7570090612691,10.7570090612691,135786.81505988,0.0,1.0
2005-02-22,41.07,41.07,40.1,40.1,172800,11.1002603554352,11.1002603554352,10.838092044143,10.838092044143,639345.003878673,0.0,1.0
2005-02-23,41.04,41.21,40.6,40.82,105700,11.0921520571478,11.1380990807763,10.9732303489328,11.0326912030403,391080.827025323,0.0,1.0
2005-02-24,40.84,41.1,40.43,41.05,61900,11.0380967352319,11.1083686537226,10.9272833253042,11.0948548232436,229024.62812552,0.0,1.0
2005-02-25,40.84,41.01,40.6,40.88,38300,11.0380967352319,11.0840437588604,10.9732303489328,11.0489077996151,141706.676206905,0.0,1.0
2005-02-28,40.58,41.29,40.45,41.1,60400,10.9678248167412,11.1597212095427,10.9326888574958,11.1083686537226,223474.758300184,0.0,1.0
2005-03-01,40.12,40.59,40.0,40.58,67400,10.8434975763346,10.970527582837,10.811064383185,10.9678248167412,249374.150818417,0.0,1.0
2005-03-02,40.16,40.3,39.8,39.95,50500,10.8543086407177,10.8921473660589,10.7570090612691,10.797550552706,186845.617452969,0.0,1.0
2005-03-03,40.0,40.32,39.85,40.17,31700,10.811064383185,10.8975528982505,10.7705228917481,10.8570114068135,117287.248975428,0.0,1.0
2005-03-04,40.65,40.69,40.25,40.25,81100,10.9867441794118,10.9975552437949,10.8786335355799,10.8786335355799,300062.961889816,0.0,1.0
2005-03-07,40.57,40.81,40.5,40.65,79000,10.9651220506454,11.0299884369445,10.9462026879748,10.9867441794118,292293.144134347,0.0,1.0
2005-03-08,41.28,41.6,40.82,40.82,194300,11.1570184434469,11.2435069585124,11.0326912030403,11.0326912030403,718893.13804182,0.0,1.0
2005-03-09,41.25,41.62,41.12,41.18,101500,11.1489101451595,11.248912490704,11.1137741859142,11.129990782489,375541.191514384,0.0,1.0
2005-03-10,41.09,41.25,40.8,41.25,70700,11.1056658876268,11.1489101451595,11.0272856708487,11.1489101451595,261583.864434156,0.0,1.0
2005-03-11,41.05,41.61,41.02,41.15,75900,11.0948548232436,11.2462097246082,11.0867465249562,11.1218824842016,280823.413161987,0.0,1.0
2005-03-14,40.9,40.94,40.4,40.4,53000,11.0543133318067,11.0651243961898,10.9191750270169,10.9191750270169,196095.400495194,0.0,1.0
2005-03-15,40.55,40.98,40.43,40.9,36500,10.9597165184538,11.075935460573,10.9272833253042,11.0543133318067,135046.832416502,0.0,1.0
2005-03-16,41.33,41.4,40.8,40.85,112100,11.1705322739259,11.1894516365965,11.0272856708487,11.0407995013277,414760.271613422,0.0,1.0
2005-03-17,41.71,41.95,41.0,41.01,131500,11.2732373855662,11.3381037718653,11.0813409927646,11.0840437588604,486538.588021095,0.0,1.0
2005-03-18,41.24,41.66,41.12,41.6,34100,11.1462073790637,11.2597235550872,11.1137741859142,11.2435069585124,126167.040695965,0.0,1.0
2005-03-21,40.46,40.66,40.22,40.6,93300,10.9353916235916,10.9894469455076,10.8705252372925,10.9732303489328,345201.903135882,0.0,1.0
2005-03-22,39.77,41.0,39.72,41.0,95100,10.7489007629817,11.0813409927646,10.7353869325027,11.0813409927646,351861.746926283,0.0,1.0
2005-03-23,38.81,39.71,38.81,39.71,120400,10.4894352177852,10.7326841664069,10.4894352177852,10.7326841664069,445469.551313615,0.0,1.0
2005-03-24,38.79,39.15,38.7,38.8,65600,10.4840296855937,10.5813292650423,10.4597047907315,10.4867324516895,242714.307028014,0.0,1.0
2005-03-28,38.82,38.95,38.72,38.95,32300,10.492137983881,10.5272739431264,10.4651103229231,10.5272739431264,119507.196905563,0.0,1.0
2005-03-29,38.58,39.3,38.41,38.82,38400,10.4272715975819,10.6218707564793,10.3813245739534,10.492137983881,142076.667528594,0.0,1.0
2005-03-30,38.6,38.82,38.46,38.5,54000,10.4326771297735,10.492137983881,10.3948384044324,10.4056494688156,199795.313712086,0.0,1.0
2005-03-31,38.97,39.1,38.75,38.95,23500,10.532679475318,10.5678154345633,10.4732186212105,10.5272739431264,86947.9605969259,0.0,1.0
2005-04-01,39.28,39.35,38.78,39.0,49300,10.6164652242877,10.6353845869582,10.4813269194979,10.5407877736054,182405.7215927,0.0,1.0
2005-04-04,38.95,39.2,38.72,39.2,33600,10.5272739431264,10.5948430955213,10.4651103229231,10.5948430955213,124317.08408752,0.0,1.0
2005-04-05,38.95,39.2,38.75,39.0,22200,10.5272739431264,10.5948430955213,10.4732186212105,10.5407877736054,82138.0734149684,0.0,1.0
2005-04-06,39.2,39.35,38.95,38.95,11400,10.5948430955213,10.6353845869582,10.5272739431264,10.5272739431264,42179.0106725514,0.0,1.0
2005-04-07,39.0,39.35,38.91,39.15,26300,10.5407877736054,10.6353845869582,10.5164628787432,10.5813292650423,97307.7176042191,0.0,1.0
2005-04-08,38.95,39.07,38.819,38.9,27500,10.5272739431264,10.559707136276,10.4918677072715,10.5137601126474,101747.613464488,0.0,1.0
2005-04-11,38.84,39.12,38.7,39.0,23800,10.4975435160726,10.5732209667549,10.4597047907315,10.5407877736054,88057.9345619935,0.0,1.0
2005-04-12,38.45,38.59,38.15,38.44,51400,10.3921356383366,10.4299743636777,10.3110526554627,10.3894328722408,190175.53934817,0.0,1.0
2005-04-13,38.11,38.38,38.01,38.38,18200,10.3002415910795,10.373216275666,10.2732139301215,10.373216275666,67338.4205474066,0.0,1.0
2005-04-14,37.2,37.6,37.06,37.6,79100,10.0542898763621,10.1624005201939,10.0164511510209,10.1624005201939,292663.135456035,0.0,1.0
2005-04-15,36.79,37.35,36.65,37.0,57100,9.9434764664344,10.094831367799,9.90563774109326,10.0002345544461,211265.044684446,0.0,1.0
2005-04-18,37.21,37.31,36.54,36.54,65700,10.0569926424578,10.0840203034158,9.8759073140395,9.8759073140395,243084.298349705,0.0,1.0
2005-04-19,38.22,38.25,37.32,37.32,88400,10.3299720181333,10.3380803164207,10.0867230695116,10.0867230695116,327072.328373116,0.0,1.0
2005-04-20,38.0,38.43,37.96,38.0,32900,10.2705111640258,10.386730106145,10.2597000996426,10.2705111640258,121727.144835696,0.0,1.0
2005-04-21,37.45,38.14,37.45,38.0,22900,10.121859028757,10.3083498893669,10.121859028757,10.2705111640258,84728.0126667914,0.0,1.0
2005-04-22,37.41,38.0,37.31,37.72,53300,10.1110479643738,10.2705111640258,10.0840203034158,10.1948337133435,197205.374460261,0.0,1.0
2005-04-25,36.95,37.31,36.765,37.31,60500,9.98672072396714,10.0840203034158,9.93671955119491,10.0840203034158,223844.749621874,0.0,1.0
2005-04-26,36.15,37.24,36.15,37.0,60200,9.77049943630344,10.0651009407452,9.77049943630344,10.0002345544461,222734.775656806,0.0,1.0
2005-04-27,34.81,35.5,34.65,35.25,103500,9.40832877946675,9.59481964007669,9.36508452193401,9.52725048768178,382941.017948164,0.0,1.0
2005-04-28,34.38,34.68,34.05,34.68,63300,9.29210983734751,9.3731928202214,9.20291855618623,9.3731928202214,234204.506629167,0.0,1.0
2005-04-29,35.04,35.32,34.5,34.6,65700,9.47049239967006,9.54616985035235,9.32454303049706,9.35157069145503,243084.298349704,0.0,1.0
2005-05-02,34.71,34.85,34.56,34.6,28400,9.38130111850878,9.41913984384993,9.34075962707184,9.35157069145503,105077.535359689,0.0,1.0
2005-05-03,34.94,34.95,34.5,34.5,39700,9.4434647387121,9.44616750480789,9.32454303049706,9.32454303049706,146886.554710552,0.0,1.0
2005-05-04,35.45,35.49,35.0,35.0,41900,9.58130580959771,9.59211687398089,9.45968133528688,9.45968133528688,155026.363787711,0.0,1.0
2005-05-05,35.44,35.51,35.3,35.45,36400,9.57860304350191,9.59752240617248,9.54076431816076,9.58130580959771,134676.841094813,0.0,1.0
2005-05-06,35.3,35.32,34.91,35.31,50500,9.54076431816076,9.54616985035235,9.43535644042471,9.54346708425656,186845.617452969,0.0,1.0
2005-05-09,35.35,35.35,35.01,35.05,27800,9.55427814863974,9.55427814863974,9.46238410138267,9.47319516576586,102857.587429555,0.0,1.0
2005-05-10,34.8,35.38,34.8,35.25,73600,9.40562601337095,9.56238644692713,9.40562601337095,9.52725048768178,272313.612763139,0.0,1.0
2005-05-11,34.57,34.71,34.51,34.7,19500,9.34346239316764,9.38130111850878,9.32724579659286,9.37859835241299,72148.3077293641,0.0,1.0
2005-05-12,33.65,34.6,33.36,34.5,100200,9.09480791235438,9.35157069145503,9.01642769557629,9.32454303049706,370731.304332425,0.0,1.0
2005-05-13,33.3,33.73,33.27,33.62,53200,9.00021109900151,9.11643004112075,8.99210280071413,9.08669961406699,196835.383138573,0.0,1.0
2005-05-16,33.49,33.8,33.26,33.3,101500,9.05156365482164,9.13534940379133,8.98940003461833,9.00021109900151,375541.191514383,0.0,1.0
2005-05-17,34.11,34.22,33.4,33.48,44000,9.27319047467694,9.30309522261638,9.08016891979506,9.10191782738739,161847.20933949,0.2,1.0
2005-05-18,34.56,34.75,34.2,34.2,80100,9.39552807988376,9.44718173541552,9.2976579957183,9.2976579957183,294635.487911207,0.0,1.0
2005-05-19,34.44,34.53,34.195,34.47,16600,9.36290471849527,9.38737223953664,9.29629868899378,9.37106055884239,61060.5380689893,0.0,1.0
2005-05-20,34.16,34.44,33.94,34.44,22200,9.28678354192214,9.36290471849527,9.22697404604325,9.36290471849527,81659.2738031061,0.0,1.0
2005-05-23,34.46,34.8,34.29,34.29,65000,9.36834194539335,9.46077480266073,9.32212551675966,9.32212551675966,239092.468342428,0.0,1.0
2005-05-24,34.67,34.85,34.55,34.69,89800,9.4254328278232,9.47436786990593,9.39280946643471,9.43087005472128,330315.440879231,0.0,1.0
2005-05-25,35.02,35.1,34.67,34.67,118500,9.52058429853962,9.54233320613194,9.4254328278232,9.4254328278232,435883.96151658,0.0,1.0
2005-05-26,35.32,35.37,35.02,35.02,34100,9.60214270201083,9.61573576925603,9.52058429853962,9.52058429853962,125431.587238105,0.0,1.0
2005-05-27,36.25,36.4,35.4,35.4,56600,9.85497375277159,9.89575295450719,9.62389160960315,9.62389160960315,208194.364741253,0.0,1.0
2005-05-31,36.44,36.55,35.57,35.6,48400,9.90662740830336,9.9365321562428,9.67010803823684,9.67826387858396,178031.930273439,0.0,1.0
2005-06-01,37.34,37.35,36.43,36.43,37700,10.151302618717,10.154021232166,9.90390879485432,9.90390879485432,138673.631638608,0.0,1.0
2005-06-02,37.14,38.05,37.1,38.05,52400,10.0969303497362,10.3443241735989,10.08605589594,10.3443241735989,192745.312940665,0.0,1.0
2005-06-03,37.55,37.65,37.0,37.1,100500,10.2083935011468,10.2355796356373,10.0588697614496,10.08605589594,369673.739514063,0.0,1.0
2005-06-06,37.62,38.09,37.57,37.75,29400,10.2274237952901,10.355198627395,10.2138307280449,10.2627657701277,108143.362604114,0.0,1.0
2005-06-07,37.16,37.6,36.87,37.6,45500,10.1023675766343,10.221986568392,10.0235277866121,10.221986568392,167364.727839699,0.0,1.0
2005-06-08,36.79,37.36,36.632,37.16,29400,10.0017788790198,10.1567398456151,9.95882478652493,10.1023675766343,108143.362604113,0.0,1.0
2005-06-09,36.6,36.68,36.2,36.54,40200,9.950125223488,9.97187413108033,9.84138068552639,9.93381354279376,147869.495805625,0.0,1.0
2005-06-10,37.96,38.24,36.36,36.5,97800,10.3198566525575,10.3959778291306,9.88487850071103,9.9229390889976,359742.206213684,0.0,1.0
2005-06-13,38.26,38.35,37.65,37.85,63500,10.4014150560287,10.4258825770701,10.2355796356373,10.2899519046181,233574.949842219,0.0,1.0
2005-06-14,37.82,38.26,37.65,38.26,30600,10.2817960642709,10.4014150560287,10.2355796356373,10.4014150560287,112557.377404282,0.0,1.0
2005-06-15,38.05,38.18,37.6,37.6,40900,10.3443241735989,10.3796661484364,10.221986568392,10.221986568392,150444.337772389,0.0,1.0
2005-06-16,38.85,38.89,38.3,38.38,46000,10.5618132495221,10.5726877033183,10.4122895098249,10.4340384174172,169203.900673103,0.0,1.0
2005-06-17,39.04,39.2,38.9,38.9,36900,10.6134669050539,10.6569647202385,10.5754063167673,10.5754063167673,135730.955105163,0.0,1.0
2005-06-20,38.83,39.2,38.82,39.14,38000,10.556376022624,10.6569647202385,10.553657409175,10.6406530395443,139777.13533865,0.0,1.0
2005-06-21,38.49,38.9,38.4,38.9,54600,10.4639431653566,10.5754063167673,10.4394756443153,10.5754063167673,200837.67340764,0.0,1.0
2005-06-22,38.2,38.55,38.1,38.5,39400,10.3851033753345,10.4802548460509,10.3579172408441,10.4666617788057,144926.819272179,0.0,1.0
2005-06-23,38.59,38.85,38.3,38.3,39100,10.4911292998471,10.5618132495221,10.4122895098249,10.4122895098249,143823.315572137,0.0,1.0
2005-06-24,38.58,39.11,38.51,38.7,25800,10.488410686398,10.6324971991972,10.4693803922547,10.5210340477865,94901.31820361,0.0,1.0
2005-06-27,38.72,38.82,38.7,38.7,12600,10.5264712746846,10.553657409175,10.5210340477865,10.5210340477865,46347.1554017629,0.0,1.0
2005-06-28,38.16,38.5,38.15,38.5,33400,10.3742289215383,10.4666617788057,10.3715103080893,10.4666617788057,122856.74527134,0.0,1.0
2005-06-29,39.08,39.2,38.15,38.15,57600,10.62434135885,10.6569647202385,10.3715103080893,10.3715103080893,211872.71040806,0.0,1.0
2005-06-30,38.82,39.23,38.754,39.1,89100,10.553657409175,10.6651205605856,10.5357145604113,10.6297785857481,327740.598912466,0.0,1.0
2005-07-01,38.31,38.79,37.85,38.75,76400,10.4150081232739,10.5455015688279,10.2899519046181,10.5346271150317,281025.608944024,0.0,1.0
2005-07-05,37.74,38.05,37.7,38.0,34300,10.2600471566786,10.3443241735989,10.2491727028825,10.3307311063537,126167.256371466,0.0,1.0
2005-07-06,37.75,38.09,37.62,37.62,64300,10.2627657701277,10.355198627395,10.2274237952901,10.2274237952901,236517.626375662,0.0,1.0
2005-07-07,38.0,38.67,37.9,38.15,58400,10.3307311063537,10.5128782074394,10.3035449718633,10.3715103080893,214815.386941504,0.0,1.0
2005-07-08,38.45,38.49,38.06,38.1,47300,10.4530687115605,10.4639431653566,10.3470427870479,10.3579172408441,173985.750039951,0.0,1.0
2005-07-11,39.38,39.38,38.41,38.45,68500,10.7058997623212,10.7058997623212,10.4421942577643,10.4530687115605,251966.678176252,0.0,1.0
2005-07-12,39.61,39.8245,39.2,39.4,48900,10.7684278716492,10.8267421301311,10.6569647202385,10.7113369892193,179871.103106842,0.0,1.0
2005-07-13,39.47,39.47,39.2,39.3,25300,10.7303672833626,10.7303672833626,10.6569647202385,10.6841508547289,93062.1453702067,0.0,1.0
2005-07-14,38.81,39.4,38.75,39.4,33500,10.5509387957259,10.7113369892193,10.5346271150317,10.7113369892193,123224.579838021,0.0,1.0
2005-07-15,38.0,38.61,37.92,38.6,51300,10.3307311063537,10.4965665267451,10.3089821987613,10.4938479132961,188699.132707177,0.0,1.0
2005-07-18,38.29,38.33,38.0,38.2,25100,10.4095708963758,10.420445350172,10.3307311063537,10.3851033753345,92326.4762368456,0.0,1.0
2005-07-19,38.23,38.26,37.86,38.04,19100,10.3932592156816,10.4014150560287,10.2926705180671,10.3416055601498,70256.4022360057,0.0,1.0
2005-07-20,38.3,38.5,38.21,38.48,37300,10.4122895098249,10.4666617788057,10.3878219887835,10.4612245519076,137202.293371885,0.0,1.0
2005-07-21,38.6,38.8961,38.5,38.55,118400,10.4938479132961,10.5743460575222,10.4666617788057,10.4802548460509,435516.126949899,0.0,1.0
2005-07-22,38.5,38.71,38.5,38.5,35400,10.4666617788057,10.5237526612355,10.4666617788057,10.4666617788057,130213.436604953,0.0,1.0
2005-07-25,38.26,38.55,38.26,38.49,54000,10.4014150560287,10.4802548460509,10.4014150560287,10.4639431653566,198630.666007556,0.0,1.0
2005-07-26,37.36,37.95,37.3,37.95,87400,10.1567398456151,10.3171380391085,10.1404281649208,10.3171380391085,321487.411278895,0.0,1.0
2005-07-27,37.44,37.65,37.32,37.35,58700,10.1784887532074,10.2355796356373,10.1458653918189,10.154021232166,215918.890641547,0.0,1.0
2005-07-28,37.75,37.85,37.44,37.44,38300,10.2627657701277,10.2899519046181,10.1784887532074,10.1784887532074,140880.639038692,0.0,1.0
2005-07-29,37.62,37.92,37.61,37.7,18300,10.2274237952901,10.3089821987613,10.2247051818411,10.2491727028825,67313.7257025607,0.0,1.0
2005-08-01,37.81,38.04,37.75,37.85,25300,10.2790774508219,10.3416055601498,10.2627657701277,10.2899519046181,93062.1453702066,0.0,1.0
2005-08-02,37.76,38.06,37.65,37.7,35400,10.2654843835767,10.3470427870479,10.2355796356373,10.2491727028825,130213.436604953,0.0,1.0
2005-08-03,39.15,39.3,37.92,37.92,92000,10.6433716529933,10.6841508547289,10.3089821987613,10.3089821987613,338407.801346206,0.0,1.0
2005-08-04,39.29,39.49,38.95,38.95,49600,10.6814322412799,10.7358045102607,10.5889993840125,10.5889993840125,182445.945073606,0.0,1.0
2005-08-05,38.99,39.28,38.75,39.22,36100,10.5998738378087,10.6787136278308,10.5346271150317,10.6624019471366,132788.278571717,0.0,1.0
2005-08-08,38.45,39.2,38.45,39.0,40100,10.4530687115605,10.6569647202385,10.4530687115605,10.6025924512577,147501.661238944,0.0,1.0
2005-08-09,38.35,38.49,38.26,38.35,43000,10.4258825770701,10.4639431653566,10.4014150560287,10.4258825770701,158168.863672683,0.0,1.0
2005-08-10,38.99,39.0,38.45,38.45,38500,10.5998738378087,10.6025924512577,10.4530687115605,10.4530687115605,141616.308172053,0.0,1.0
2005-08-11,40.0,40.05,39.29,39.29,147700,10.8744537961618,10.888046863407,10.6814322412799,10.6814322412799,543291.65498733,0.0,1.0
2005-08-12,40.12,40.45,39.98,40.0,52400,10.9070771575502,10.9967914013686,10.8690165692637,10.8744537961618,192745.312940666,0.0,1.0
2005-08-15,39.84,40.5,39.8,40.37,45800,10.8309559809771,11.0103844686138,10.8200815271809,10.9750424937763,168468.231539742,0.0,1.0
2005-08-16,40.75,40.75,39.95,39.95,48500,11.0783498048398,11.0783498048398,10.8608607289166,10.8608607289166,178399.764840119,0.0,1.0
2005-08-17,39.47,40.3,39.47,40.3,53800,10.7303672833626,10.956012199633,10.7303672833626,10.956012199633,197894.996874194,0.0,1.0
2005-08-18,39.5,39.58,39.31,39.47,22700,10.7385231237097,10.7602720313021,10.686869468178,10.7303672833626,83498.4466365097,0.0,1.0
2005-08-19,39.42,39.69,39.41,39.47,24800,10.7167742161174,10.7901767792415,10.7140556026684,10.7303672833626,91222.9725368034,0.0,1.0
2005-08-22,39.54,39.79,39.4,39.5,29300,10.7493975775059,10.8173629137319,10.7113369892193,10.7385231237097,107775.528037433,0.0,1.0
2005-08-23,39.4,39.57,39.31,39.57,24700,10.7113369892193,10.757553417853,10.686869468178,10.757553417853,90855.1379701229,0.0,1.0
2005-08-24,38.18,39.45,38.15,39.45,50100,10.3796661484364,10.7249300564645,10.3715103080893,10.7249300564645,184285.11790701,0.0,1.0
2005-08-25,38.18,38.49,37.8,37.85,42900,10.3796661484364,10.4639431653566,10.2763588373729,10.2899519046181,157801.029106002,0.0,1.0
2005-08-26,38.17,38.39,38.13,38.25,5800,10.3769475349874,10.4367570308662,10.3660730811912,10.3986964425797,21334.4048674781,0.0,1.0
2005-08-29,38.56,38.66,38.23,38.31,14600,10.4829734594999,10.5101595939903,10.3932592156816,10.4150081232739,53703.8467353763,0.0,1.0
2005-08-30,38.01,38.19,37.91,38.05,35100,10.3334497198027,10.3823847618854,10.3062635853123,10.3443241735989,129109.932904911,0.0,1.0
2005-08-31,38.8,38.85,38.13,38.15,30400,10.5482201822769,10.5618132495221,10.3660730811912,10.3715103080893,111821.70827092,0.0,1.0
2005-09-01,39.94,39.94,39.25,39.45,42500,10.8581421154675,10.8581421154675,10.6705577874837,10.7249300564645,156329.69083928,0.0,1.0
2005-09-02,40.44,40.55,40.25,40.3,49800,10.9940727879195,11.023977535859,10.9424191323878,10.956012199633,183181.614206968,0.0,1.0
2005-09-06,40.3,40.3,40.08,40.2,23900,10.956012199633,10.956012199633,10.8962027037541,10.9288260651426,87912.4614366771,0.0,1.0
2005-09-07,40.32,40.35,40.15,40.31,27900,10.961449426531,10.9696052668782,10.9152329978974,10.958730813082,102625.844103904,0.0,1.0
2005-09-08,40.9,40.98,40.62,40.62,33300,11.1191290065754,11.1408779141677,11.0430078300023,11.0430078300023,122488.910704659,0.0,1.0
2005-09-09,41.8,41.8,40.91,40.95,107600,11.363804216989,11.363804216989,11.1218476200244,11.1327220738206,395789.99374839,0.0,1.0
2005-09-12,41.55,41.95,41.35,41.84,40300,11.295838880763,11.4045834187246,11.2414666117822,11.3746786707852,148237.330372306,0.0,1.0
2005-09-13,41.22,41.55,41.21,41.55,21500,11.2061246369447,11.295838880763,11.2034060234956,11.295838880763,79084.4318363415,0.0,1.0
2005-09-14,42.43,42.47,41.46,41.46,66200,11.5350768642786,11.5459513180747,11.2713713597217,11.2713713597217,243506.483142595,0.0,1.0
2005-09-15,43.04,43.3,42.76,43.0,108900,11.70091228467,11.7715962343451,11.6247911080969,11.6900378308739,400571.843115239,0.0,1.0
2005-09-16,44.68,44.85,43.48,43.48,199600,12.1467648903127,12.1929813189464,11.8205312764278,11.8205312764278,734197.795094593,0.0,1.0
2005-09-19,44.76,45.83,44.7,45.5,322300,12.168513797905,12.4594054369523,12.1522021172108,12.369691193134,1185530.80841176,0.0,1.0
2005-09-20,44.29,45.45,44.25,45.0,145200,12.0407389658001,12.3560981258888,12.0298645120039,12.233760520682,534095.790820316,0.0,1.0
2005-09-21,45.38,45.45,44.48,44.49,101300,12.3370678317455,12.3560981258888,12.0923926213319,12.0951112347809,372616.416047507,0.0,1.0
2005-09-22,45.51,45.64,45.15,45.63,132400,12.372409806583,12.4077517814206,12.2745397224176,12.4050331679715,487012.966285193,0.0,1.0
2005-09-23,44.82,45.26,44.63,45.26,51700,12.1848254785992,12.304444470357,12.1331718230675,12.304444470357,190170.470973901,0.0,1.0
2005-09-26,45.8,45.99,43.89,44.32,111600,12.4512495966052,12.502903252137,11.9319944278385,12.0488948061472,410503.376415615,0.0,1.0
2005-09-27,44.65,45.85,44.55,45.8,66900,12.1386090499656,12.4648426638504,12.1114229154752,12.4512495966052,246081.32510936,0.0,1.0
2005-09-28,46.04,46.1,44.76,44.9,74000,12.5164963193822,12.5328080000764,12.168513797905,12.2065743861916,272197.579343687,0.0,1.0
2005-09-29,47.18,47.25,46.56,46.56,130200,12.8264182525728,12.8454485467161,12.6578642187323,12.6578642187323,478920.605818217,0.0,1.0
2005-09-30,46.79,47.5,46.76,47.2,91800,12.7203923280602,12.9134138829421,12.7122364877131,12.8318554794709,337672.132212845,0.0,1.0
2005-10-03,46.63,46.8,46.18,46.79,64600,12.6768945128756,12.7231109415093,12.5545569076687,12.7203923280602,237621.130075705,0.0,1.0
2005-10-04,45.67,46.99,45.66,46.63,70500,12.4159076217677,12.774764597041,12.4131890083186,12.6768945128756,259323.369509864,0.0,1.0
2005-10-05,44.6,45.57,44.6,45.57,95000,12.1250159827204,12.3887214872773,12.1250159827204,12.3887214872773,349442.838346624,0.0,1.0
2005-10-06,45.8,46.7,45.02,45.05,118400,12.4512495966052,12.6959248070188,12.2391977475801,12.2473535879272,435516.1269499,0.0,1.0
2005-10-07,47.03,47.1,45.67,45.67,59300,12.7856390508372,12.8046693449805,12.4159076217677,12.4159076217677,218125.89804163,0.0,1.0
2005-10-10,47.77,47.95,47.05,47.15,110200,12.9868164460662,13.0357514881489,12.7910762777353,12.8182624122257,405353.692482085,0.0,1.0
2005-10-11,48.33,48.52,48.1,48.39,132900,13.1390587992124,13.1907124547442,13.0765306898845,13.1553704799067,488852.139118597,0.0,1.0
2005-10-12,47.15,48.44,47.15,48.08,106400,12.8182624122257,13.1689635471519,12.8182624122257,13.0710934629864,391375.97894822,0.0,1.0
2005-10-13,45.73,46.5,45.51,46.5,87700,12.4322193024619,12.641552538038,12.372409806583,12.641552538038,322590.914978938,0.0,1.0
2005-10-14,45.4,45.48,44.4,45.48,97500,12.3425050586436,12.3642539662359,12.0706437137395,12.3642539662359,358638.702513642,0.0,1.0
2005-10-17,46.72,46.9,46.01,46.1,68000,12.7013620339169,12.7502970759997,12.5083404790351,12.5328080000764,250127.505342848,0.0,1.0
2005-10-18,45.93,46.8,45.73,46.8,58500,12.4865915714427,12.7231109415093,12.4322193024619,12.7231109415093,215183.221508186,0.0,1.0
2005-10-19,44.69,45.0,44.59,45.0,105000,12.1494835037617,12.233760520682,12.1222973692713,12.233760520682,386226.295014692,0.0,1.0
2005-10-20,43.89,44.95,43.5,44.6,112000,11.9319944278385,12.2201674534368,11.8259685033259,12.1250159827204,411974.714682337,0.0,1.0
2005-10-21,44.84,45.05,43.98,43.98,96500,12.1902627054973,12.2473535879272,11.9564619488798,11.9564619488798,354960.356846836,0.0,1.0
2005-10-24,45.54,45.67,44.7,44.75,67400,12.3805656469302,12.4159076217677,12.1522021172108,12.165795184456,247920.497942763,0.0,1.0
2005-10-25,46.41,46.724,46.0,46.0,48600,12.6170850169967,12.7024494792965,12.505621865586,12.505621865586,178767.5994068,0.0,1.0
2005-10-26,45.74,46.9,45.66,46.75,57100,12.434937915911,12.7502970759997,12.4131890083186,12.709517874264,210033.537574655,0.0,1.0
2005-10-27,45.55,46.3699,45.55,46.24,39500,12.3832842603792,12.606183377066,12.3832842603792,12.570868588363,145294.65383886,0.0,1.0
2005-10-28,45.55,45.61,45.158,45.3,25100,12.3832842603792,12.3995959410734,12.2767146131768,12.3153189241532,92326.4762368452,0.0,1.0
2005-10-31,45.61,45.98,44.906,45.75,59100,12.3995959410734,12.5001846386879,12.208205554261,12.43765652936,217390.22890827,0.0,1.0
2005-11-01,45.55,45.59,45.1,45.3,20000,12.3832842603792,12.3941587141754,12.2609466551724,12.3153189241532,73566.9133361317,0.0,1.0
2005-11-02,45.97,45.99,45.45,45.62,47400,12.4974660252389,12.502903252137,12.3560981258888,12.4023145545225,174353.584606632,0.0,1.0
2005-11-03,45.76,46.25,45.74,45.97,51800,12.440375142809,12.573587201812,12.434937915911,12.4974660252389,190538.305540582,0.0,1.0
2005-11-04,45.05,46.0,44.85,46.0,38300,12.2473535879272,12.505621865586,12.1929813189464,12.505621865586,140880.639038692,0.0,1.0
2005-11-07,45.36,45.65,44.89,44.95,31700,12.3316306048474,12.4104703948696,12.2038557727425,12.2201674534368,116603.557637769,0.0,1.0
2005-11-08,45.4,45.55,45.25,45.39,18300,12.3425050586436,12.3832842603792,12.301725856908,12.3397864451945,67313.7257025604,0.0,1.0
2005-11-09,47.01,47.2,45.48,45.48,99700,12.7802018239391,12.8318554794709,12.3642539662359,12.3642539662359,366731.062980617,0.0,1.0
2005-11-10,47.37,47.7,47.11,47.2,121000,12.8780719081046,12.9677861519229,12.8073879584295,12.8318554794709,445079.825683595,0.0,1.0
2005-11-11,48.53,48.73,47.37,47.37,100200,13.1934310681932,13.2478033371741,12.8780719081046,12.8780719081046,368570.235814021,0.0,1.0
2005-11-14,49.02,49.3,48.75,48.88,90700,13.3266431271962,13.4027643037694,13.2532405640721,13.2885825389097,333625.951979358,0.0,1.0
2005-11-15,48.16,49.25,48.15,48.8,107300,13.0928423705788,13.3891712365242,13.0901237571297,13.2668336313173,394686.490048345,0.0,1.0
2005-11-16,50.62,50.9,49.0,49.0,208700,13.7616212790427,13.8377424556158,13.3212059002981,13.3212059002981,767670.740662534,0.0,1.0
2005-11-17,52.3,52.5,51.0,51.3,259200,14.2183483384815,14.2727206074623,13.8649285901062,13.9464869935774,953427.196836266,0.0,1.0
2005-11-18,52.05,52.55,51.5,52.5,69600,14.1503830022555,14.2863136747075,14.0008592625583,14.2727206074623,256012.858409738,0.0,1.0
2005-11-21,52.65,52.7,52.15,52.2,124200,14.3134998091979,14.3270928764431,14.1775691367459,14.1911622039911,456850.531817378,0.0,1.0
2005-11-22,52.28,52.3,51.3,51.85,113600,14.4032140530162,14.4087240813456,14.1332226648763,14.2847484439344,412339.077801618,0.7,1.0
2005-11-23,51.279,51.59,51.2105,51.58,59600,14.1274371351305,14.2131180756524,14.1085652881023,14.2103630614877,216332.826029721,0.0,1.0
2005-11-25,52.151,52.19,51.22,51.22,23500,14.3676743702917,14.378418925534,14.1111825515588,14.1111825515588,85299.0169748062,0.0,1.0
2005-11-28,52.16,52.42,51.61,52.32,79300,14.3701538830399,14.4417842513219,14.2186281039818,14.414234109675,287838.810472432,0.0,1.0
2005-11-29,50.98,51.9,50.8,51.76,101700,14.0450622116061,14.2985235147579,13.9954719566416,14.2599533164522,369145.107503736,0.0,1.0
2005-11-30,49.65,50.63,49.52,50.6,79000,13.6786453277019,13.9486367158419,13.6428301435609,13.9403716733478,286749.886851477,0.0,1.0
2005-12-01,51.35,51.39,50.15,50.15,99500,14.1469977356998,14.1580177923585,13.8163960359366,13.8163960359366,361159.667616732,0.0,1.0
2005-12-02,50.74,51.0,50.0,50.0,71200,13.9789418716535,14.0505722399355,13.7750708234662,13.7750708234662,258437.872706647,0.0,1.0
2005-12-05,51.21,51.4,50.74,50.74,79500,14.1084275373941,14.1607728065232,13.9789418716535,13.9789418716535,288564.759553067,0.0,1.0
2005-12-06,51.8,51.88,50.6001,50.71,95200,14.270973373111,14.2930134864285,13.9403992234894,13.9706768291594,345551.762383044,0.0,1.0
2005-12-07,52.56,52.77,52.0,52.0,144600,14.4803544496277,14.5382097470862,14.3260736564048,14.3260736564048,524861.185300295,0.0,1.0
2005-12-08,53.56,53.69,52.36,52.36,112400,14.755855866097,14.791671050238,14.4252541663338,14.4252541663338,407983.383317796,0.0,1.0
2005-12-09,53.71,54.91,53.6,53.7,156700,14.7971810785674,15.1277827783306,14.7668759227557,14.7944260644027,568781.104678813,0.0,1.0
2005-12-12,54.7,55.65,54.5,54.55,173700,15.069927480872,15.3316538265179,15.0148271975781,15.0286022684016,630486.77653293,0.0,1.0
2005-12-13,53.91,54.43,53.7,54.3,85500,14.8522813618612,14.9955420984253,14.7944260644027,14.9597269142843,310343.231972168,0.0,1.0
2005-12-14,51.76,53.6,51.76,53.6,170800,14.2599533164522,14.7668759227557,14.2599533164522,14.7668759227557,619960.514863698,0.0,1.0
2005-12-15,52.3,52.59,51.8,51.8,84800,14.4087240813456,14.4886194921217,14.270973373111,14.270973373111,307802.41018994,0.0,1.0
2005-12-16,52.87,52.95,52.52,52.7,36300,14.5657598887331,14.5878000020507,14.4693343929689,14.5189246479334,131759.758135552,0.0,1.0
2005-12-19,52.91,53.7,52.9,53.3,41800,14.5767799453919,14.7944260644027,14.5740249312272,14.684225497815,151723.35785306,0.0,1.0
2005-12-20,50.41,53.01,50.4,53.01,73100,13.8880264042186,14.6043300870388,13.8852713900539,14.6043300870388,265334.388972695,0.0,1.0
2005-12-21,51.4,51.4299,50.31,50.41,33500,14.1607728065232,14.1690102988757,13.8604762625717,13.8880264042186,121596.471006639,0.0,1.0
2005-12-22,53.02,53.02,51.4,51.4,49000,14.6070851012035,14.6070851012035,14.1607728065232,14.1607728065232,177857.524755979,0.0,1.0
2005-12-23,53.3,53.6,52.9,53.0,34500,14.684225497815,14.7668759227557,14.5740249312272,14.6015750728742,125226.216409821,0.0,1.0
2005-12-27,53.46,53.8499,53.15,53.15,28400,14.72830572445,14.8357237267314,14.6429002853446,14.6429002853446,103084.769450404,0.0,1.0
2005-12-28,55.13,55.3,53.9,53.98,86300,15.1883930899538,15.2352283307536,14.8495263476965,14.8715664610141,313247.028294714,0.0,1.0
2005-12-29,55.0,55.2,54.3,54.9,55400,15.1525779058128,15.2076781891067,14.9597269142843,15.1250277641659,201087.895336352,0.0,1.0
2005-12-30,55.01,55.35,54.7,55.0,38300,15.1553329199775,15.2490034015771,15.069927480872,15.1525779058128,139019.248941918,0.0,1.0
2006-01-03,59.34,59.4299,55.9,56.4,250000,16.3482540532897,16.3730216306303,15.4005291806352,15.5382798888699,907436.350795809,0.0,1.0
2006-01-04,59.8,59.8,58.16,59.52,146300,16.4749847048656,16.4749847048656,16.0231623818559,16.3978443082541,531031.752485707,0.0,1.0
2006-01-05,58.35,58.99,58.0,58.3,95900,16.075507650985,16.2518285575254,15.9790821552208,16.0617325801616,348092.584165274,0.0,1.0
2006-01-06,60.13,60.399,59.0,59.0,80700,16.5659001723004,16.6400100533307,16.2545835716901,16.2545835716901,292920.454036888,0.0,1.0
2006-01-09,60.57,61.1299,59.5,60.2,139000,16.6871207955469,16.8413740386281,16.3923342799248,16.5851852714533,504534.611042472,0.0,1.0
2006-01-10,60.01,60.44,59.55,59.95,104700,16.5328400023241,16.6513056114059,16.4061093507482,16.516309917336,380034.343713286,0.0,1.0
2006-01-11,60.36,60.6,60.01,60.01,69600,16.6292654980884,16.695385838041,16.5328400023241,16.5328400023241,252630.280061553,0.0,1.0
2006-01-12,59.99,60.65,59.68,60.1,112000,16.5273299739947,16.7091609088645,16.4419245348892,16.5576351298064,406531.485156524,0.0,1.0
2006-01-13,62.25,62.35,59.99,59.99,135800,17.1499631752154,17.1775133168623,16.5273299739947,16.5273299739947,492919.425752284,0.0,1.0
2006-01-17,62.8,63.54,62.3001,62.75,212800,17.3014889542735,17.5053600024608,17.1637657961805,17.2877138834501,772409.821797395,0.0,1.0
2006-01-18,61.27,62.0,61.151,61.8,111400,16.8799717870755,17.0810878210981,16.8471871185156,17.0259875378042,404353.637914612,0.0,1.0
2006-01-19,62.95,63.5,62.22,63.0,116000,17.3428141667439,17.4943399458021,17.1416981327213,17.3565892375674,421050.466769257,0.0,1.0
2006-01-20,62.8,64.25,62.2,64.0,120000,17.3014889542735,17.700966008154,17.1361881043919,17.6320906540367,435569.44838199,0.0,1.0
2006-01-23,62.75,63.1,62.2,62.8,121700,17.2877138834501,17.3841393792143,17.1361881043919,17.3014889542735,441740.0155674,0.0,1.0
2006-01-24,61.98,62.76,61.52,62.76,69900,17.0755777927687,17.2904688976148,16.9488471411928,17.2904688976148,253719.203682508,0.0,1.0
2006-01-25,63.8,64.25,62.85,62.9,129800,17.5769903707429,17.700966008154,17.315264025097,17.3290390959205,471140.953333184,0.0,1.0
2006-01-26,64.77,64.77,63.1601,63.8,92800,17.8442267447181,17.8442267447181,17.4006970143441,17.5769903707429,336840.373415405,0.0,1.0
2006-01-27,64.63,65.7,64.3,65.0,81600,17.8056565464124,18.1004430620346,17.7147410789775,17.907592070506,296187.224899752,0.0,1.0
2006-01-30,66.03,66.2,65.1,65.2,95400,18.1913585294694,18.2381937702692,17.935142212153,17.9626923537999,346277.711463682,0.0,1.0
2006-01-31,68.66,68.72,66.25,66.25,206700,18.9159272547838,18.9324573397719,18.2519688410927,18.2519688410927,750268.374837975,0.0,1.0
2006-02-01,68.76,69.6657,67.95,69.0,89900,18.9434773964307,19.192999029327,18.7203212490905,19.0095977363833,326314.111746174,0.0,1.0
2006-02-02,69.2,69.8,68.9,69.1,101600,19.0646980196772,19.2299988695588,18.9820475947364,19.0371478780303,368782.132963418,0.0,1.0
2006-02-03,66.95,68.6,66.95,68.6,170500,18.4448198326212,18.8993971697956,18.4448198326212,18.8993971697956,618871.591242744,0.0,1.0
2006-02-06,68.17,68.7,67.0,67.0,74100,18.7809315607138,18.9269473114425,18.4585949034447,18.4585949034447,268964.134375878,0.0,1.0
2006-02-07,63.0,67.3,62.85,67.3,198300,17.3565892375674,18.5412453283855,17.315264025097,18.5412453283855,719778.513451237,0.0,1.0
2006-02-08,63.81,64.4,62.2,63.2,110400,17.5797453849075,17.7422912206244,17.1361881043919,17.4116895208613,400723.892511431,0.0,1.0
2006-02-09,65.0,66.5,64.7001,65.31,107600,17.907592070506,18.32084419521,17.8249691957069,17.9929975096115,390560.605382518,0.0,1.0
2006-02-10,62.25,65.0,61.75,65.0,132400,17.1499631752154,17.907592070506,17.0122124669807,17.907592070506,480578.291381461,0.0,1.0
2006-02-13,60.42,61.94,59.55,61.76,169700,16.6457955830765,17.0645577361099,16.4061093507482,17.0149674811454,615967.794920198,0.0,1.0
2006-02-14,61.0,61.58,60.01,60.65,97700,16.8055864046287,16.965377226181,16.5328400023241,16.7091609088645,354626.125891004,0.0,1.0
2006-02-15,58.27,60.92,58.11,60.9,179900,16.0534675376675,16.7835462913112,16.0093873110324,16.7780362629818,652991.198032665,0.0,1.0
2006-02-16,60.19,60.19,57.0,57.0,183700,16.5824302572886,16.5824302572886,15.7035807387514,15.7035807387514,666784.230564761,0.0,1.0
2006-02-17,61.7,62.0,60.5,60.5,121500,16.9984373961573,17.0810878210981,16.6678356963941,16.6678356963941,441014.066486763,0.0,1.0
2006-02-21,62.47,62.95,61.7,61.7,80500,17.2105734868387,17.3428141667439,16.9984373961573,16.9984373961573,292194.50495625,0.0,1.0
2006-02-22,63.9,63.9,62.2,62.35,85200,17.6045405123898,17.6045405123898,17.1361881043919,17.1775133168623,309254.308351212,0.0,1.0
2006-02-23,62.47,63.95,62.4,63.8,39500,17.2105734868387,17.6183155832133,17.1912883876858,17.5769903707429,143374.943425738,0.0,1.0
2006-02-24,64.0,64.05,62.84,63.15,72200,17.6320906540367,17.6458657248602,17.3125090109323,17.3979144500378,262067.61810983,0.0,1.0
2006-02-27,62.71,63.55,62.23,63.55,77700,17.2766938267913,17.5081150166255,17.144453146886,17.5081150166255,282031.217827338,0.0,1.0
2006-02-28,61.39,63.0,60.75,62.71,143700,16.9130319570518,17.3565892375674,16.7367110505114,17.2766938267913,521594.414437431,0.0,1.0
2006-03-01,61.59,62.09,61.16,61.25,49100,16.9681322403456,17.1058829485803,16.8496666312638,16.8744617587461,178220.499296298,0.0,1.0
2006-03-02,62.5,62.65,60.701,60.79,135600,17.2188385293327,17.2601637418031,16.7232114811044,16.7477311071702,492193.476671649,0.0,1.0
2006-03-03,60.6,62.02,60.5,62.0,67800,16.695385838041,17.0865978494275,16.6678356963941,17.0810878210981,246096.738335824,0.0,1.0
2006-03-06,59.05,61.1,58.64,61.05,129500,16.2683586425136,16.8331365462757,16.1554030617611,16.8193614754522,470052.029712229,0.0,1.0
2006-03-07,57.94,58.23,57.1001,58.05,131300,15.9625520702326,16.0424474810087,15.73115843054,15.9928572260442,476585.57143796,0.0,1.0
2006-03-08,57.1001,57.61,56.2,56.9,128600,15.73115843054,15.8716366027977,15.483179605576,15.6760305971045,466785.258849366,0.0,1.0
2006-03-09,56.82,58.5899,56.75,57.9,95200,15.653990483787,16.141600440796,15.6347053846341,15.9515320135738,345551.762383044,0.0,1.0
2006-03-10,57.18,57.6,55.708,56.05,61600,15.7531709937159,15.868881588633,15.3476329086731,15.4418543931056,223592.316836088,0.0,1.0
2006-03-13,57.5,58.03,57.4,57.7,58400,15.8413314469861,15.9873471977149,15.8137813053392,15.89643173028,211977.131545902,0.0,1.0
2006-03-14,59.27,59.5,57.16,57.2,87100,16.3289689541368,16.3923342799248,15.7476609653865,15.7586810220453,316150.824617261,0.0,1.0
2006-03-15,60.05,60.15,59.25,59.97,55000,16.5438600589829,16.5714102006298,16.3234589258074,16.5218199456653,199635.997175078,0.0,1.0
2006-03-16,60.1,60.16,59.16,59.5,56800,16.5576351298064,16.5741652147945,16.2986637983252,16.3923342799248,206169.538900808,0.0,1.0
2006-03-17,59.84,60.05,59.15,59.95,30600,16.4860047615243,16.5438600589829,16.2959087841605,16.516309917336,111070.209337407,0.0,1.0
2006-03-20,59.24,60.3078,59.11,59.9,87600,16.3207039116427,16.6148843241487,16.2848887275017,16.5025348465125,317965.697318853,0.0,1.0
2006-03-21,58.14,59.15,58.0401,59.15,72300,16.0176523535265,16.2959087841605,15.9901297620212,16.2959087841605,262430.592650148,0.0,1.0
2006-03-22,57.9,58.23,57.85,58.0,30300,15.9515320135738,16.0424474810087,15.9377569427504,15.9790821552208,109981.285716453,0.0,1.0
2006-03-23,57.37,57.8,57.05,57.5,91500,15.8055162628451,15.9239818719269,15.7173558095749,15.8413314469861,332121.704391267,0.0,1.0
2006-03-24,58.89,59.0,57.7701,57.97,138200,16.2242784158785,16.2545835716901,15.9157443795745,15.9708171127267,501630.814719923,0.0,1.0
2006-03-27,61.65,61.75,59.56,59.7,129100,16.9846623253338,17.0122124669807,16.4088643649129,16.4474345632186,468600.131550957,0.0,1.0
2006-03-28,60.3,61.6853,60.26,61.49,44800,16.6127354131002,16.9943875253352,16.6017153564414,16.9405820986987,162612.594062609,0.0,1.0
2006-03-29,61.75,62.2,60.2245,60.32,56000,17.0122124669807,17.1361881043919,16.5919350561568,16.6182454414296,203265.742578262,0.0,1.0
2006-03-30,65.15,65.499,63.0,63.0,177600,17.9489172829764,18.0450672773242,17.3565892375674,17.3565892375674,644642.783605346,0.0,1.0
2006-03-31,65.0,65.25,64.25,64.91,47600,17.907592070506,17.9764674246234,17.700966008154,17.8827969430238,172775.881191523,0.0,1.0
2006-04-03,66.28,67.11,65.5,66.0,88300,18.2602338835868,18.4889000592563,18.0453427787407,18.1830934869754,320506.51910108,0.0,1.0
2006-04-04,66.5,66.82,65.95,66.28,48800,18.32084419521,18.4090046484802,18.1693184161519,18.2602338835868,177131.575675343,0.0,1.0
2006-04-05,67.27,67.75,66.2,66.75,63900,18.5329802858914,18.6652209657967,18.2381937702692,18.3897195493274,231940.731263409,0.0,1.0
2006-04-06,67.6,67.97,67.1086,67.97,45400,18.6238957533263,18.7258312774199,18.4885143572733,18.7258312774199,164790.441304519,0.0,1.0
2006-04-07,65.79,67.18,64.78,67.18,63400,18.1252381895168,18.5081851584092,17.8469817588828,18.5081851584092,230125.858561818,0.0,1.0
2006-04-10,65.6,67.3,65.38,67.0,154000,18.0728929203876,18.5412453283855,18.0122826087644,18.4585949034447,558980.79209022,0.0,1.0
2006-04-11,63.25,66.2,63.25,65.7901,146700,17.4254645916847,18.2381937702692,17.4254645916847,18.1252657396585,532483.650646982,0.0,1.0
2006-04-12,63.75,64.48,63.17,63.4,110400,17.5632152999194,17.764331333942,17.4034244783672,17.4667898041551,400723.89251143,0.0,1.0
2006-04-13,63.5,63.99,62.98,63.25,69500,17.4943399458021,17.629335639872,17.351079209238,17.4254645916847,252267.305521235,0.0,1.0
2006-04-17,66.6,66.6,64.5,64.5,103800,18.348394336857,18.348394336857,17.7698413622714,17.7698413622714,376767.57285042,0.0,1.0
2006-04-18,68.4899,68.65,66.56,67.0,121600,18.8690644638423,18.9131722406191,18.3373742801982,18.4585949034447,441377.041027083,0.0,1.0
2006-04-19,69.37,69.49,68.4,68.75,86800,19.111533260477,19.1445934304533,18.8442968865017,18.940722382266,315061.900996305,0.0,1.0
2006-04-20,66.2,68.76,66.01,68.75,179300,18.2381937702692,18.9434773964307,18.1858485011401,18.940722382266,650813.350790757,0.0,1.0
2006-04-21,67.5,68.29,66.7,66.7,88000,18.5963456116794,18.8139917306901,18.3759444785039,18.3759444785039,319417.595480125,0.0,1.0
2006-04-24,68.77,68.77,66.1,66.15,112500,18.9462324105954,18.9462324105954,18.2106436286223,18.2244186994458,408346.357858115,0.0,1.0
2006-04-25,69.65,70.66,69.2,69.41,95800,19.1886736570884,19.4669300877224,19.0646980196772,19.1225533171358,347729.609624955,0.0,1.0
2006-04-26,69.0,70.4999,69.0,70.1,64700,19.0095977363833,19.4228223109457,19.0095977363833,19.3126492944996,234844.527585956,0.0,1.0
2006-04-27,67.17,68.9,67.17,67.3,74500,18.5054301442445,18.9820475947364,18.5054301442445,18.5412453283855,270416.032537151,0.0,1.0
2006-04-28,69.53,69.7,67.45,67.45,67900,19.1556134871121,19.2024487279119,18.5825705408559,18.5825705408559,246459.712876142,0.0,1.0
2006-05-01,70.95,71.1,69.61,70.5,106800,19.5468254984985,19.5881507109689,19.1776536004296,19.4228498610873,387656.809059971,0.0,1.0
2006-05-02,70.84,71.3,70.4,70.96,89500,19.5165203426869,19.6432509942628,19.3952997194404,19.5495805126632,324862.2135849,0.0,1.0
2006-05-03,69.73,71.8791,69.0,71.74,106700,19.2107137704059,19.8027938645402,19.0095977363833,19.7644716175093,387293.834519653,0.0,1.0
2006-05-04,70.95,71.0,69.53,69.98,68800,19.5468254984985,19.560600569322,19.1556134871121,19.2795891245233,249726.483739007,0.0,1.0
2006-05-05,72.16,72.39,71.2,71.2,117000,19.8801822124264,19.9435475382143,19.6157008526158,19.6157008526158,424680.212172439,0.0,1.0
2006-05-08,70.59,71.5499,70.2,71.5,68900,19.4476449885696,19.7120987982385,19.3401994361465,19.6983512775566,250089.458279325,0.0,1.0
2006-05-09,73.15,73.2,71.1,71.1,108200,20.152928614731,20.1667036855545,19.5881507109689,19.5881507109689,392738.452624428,0.0,1.0
2006-05-10,72.8,73.5768,72.0,72.25,97900,20.0565031189668,20.2705126192801,19.8361019857913,19.9049773399086,355352.074971639,0.0,1.0
2006-05-11,70.81,74.2,70.0001,73.51,203300,19.5082553001928,20.4422051020238,19.2851267029943,20.25210912466,737927.240467154,0.0,1.0
2006-05-12,68.45,71.1,68.11,71.0,216700,18.8580719573252,19.5881507109689,18.7644014757256,19.560600569322,786565.828869809,0.0,1.0
2006-05-15,67.05,67.05,65.16,66.0,218500,18.4723699742682,18.4723699742682,17.9516722971411,18.1830934869754,793099.370595537,0.0,1.0
2006-05-16,65.2,67.0,64.1,66.8,216700,17.9626923537999,18.4585949034447,17.6596407956836,18.4034946201508,786565.828869809,0.0,1.0
2006-05-17,64.2,67.25,64.11,67.2,224900,17.6871909373306,18.527470257562,17.6623958098483,18.5136951867386,816329.741175911,0.0,1.0
2006-05-18,64.35,65.0,63.63,64.4,136000,17.728516149801,17.907592070506,17.5301551299431,17.7422912206244,493645.37483292,0.0,1.0
2006-05-19,62.66,64.36,62.0,62.0,245700,17.2629187559678,17.7312711639657,17.0810878210981,17.0810878210981,891828.445562124,0.0,1.0
2006-05-22,62.09,62.7,60.0,62.67,277800,17.1058829485803,17.2739388126266,16.5300849881594,17.2656737701325,1008343.27300431,0.0,1.0
2006-05-23,62.8,65.18,62.8,62.95,129300,17.3014889542735,17.9571823254705,17.3014889542735,17.3428141667439,469326.080631594,0.0,1.0
2006-05-24,60.8,62.4,59.71,60.16,211600,16.8055864046287,17.2478386784348,16.5043020430984,16.6286854951063,765535.917060089,0.2,1.0
2006-05-25,61.92,62.1291,60.4,61.0,108000,17.115162996293,17.172959840326,16.6950233361772,16.8608679388545,390727.216646924,0.0,1.0
2006-05-26,62.7,62.85,61.5,61.92,29500,17.3307609797734,17.3722221304427,16.9990717744189,17.115162996293,106726.415658188,0.0,1.0
2006-05-30,61.55,64.9,61.55,62.9,151900,17.0128921579753,17.9388578562567,17.0128921579753,17.3860425139991,549550.594524704,0.0,1.0
2006-05-31,62.46,63.1999,61.17,62.35,80400,17.2644231387025,17.4689371745707,16.9078572429464,17.2340182948783,290874.705726044,0.0,1.0
2006-06-01,60.65,61.0,59.3,61.0,148900,16.7641252539594,16.8608679388545,16.3909748979356,16.8608679388545,538697.060728956,0.0,1.0
2006-06-02,61.27,61.4,60.67,61.1,56300,16.9354980100593,16.971431007306,16.769653407382,16.8885087059674,203684.650900202,0.0,1.0
2006-06-05,60.1,62.35,59.96,61.47,52800,16.6121010348386,17.2340182948783,16.5734039608806,16.990779544285,191022.194805164,0.0,1.0
2006-06-06,59.22,59.81,58.81,59.54,45400,16.3688622842453,16.5319428102113,16.2555351390825,16.4573127390065,164250.144775652,0.0,1.0
2006-06-07,58.52,59.1,57.75,58.6,105600,16.1753769144552,16.3356933637099,15.962543007686,16.1974895281455,382044.389610326,0.0,1.0
2006-06-08,56.2,58.0,54.6,57.3,216700,15.5341111174364,16.0316449254682,15.0918588436304,15.8381595556781,783986.924512861,0.0,1.0
2006-06-09,55.9101,57.2,55.8,56.6,62600,15.4539805335762,15.8105187885652,15.4235480489849,15.6446741858879,226477.071871274,0.0,1.0
2006-06-12,55.0,57.19,54.7,56.7,57000,15.2024219120819,15.8077547118539,15.1194996107433,15.6723149530008,206217.142119211,0.0,1.0
2006-06-13,52.75,53.65,51.25,53.0,154200,14.5805046520422,14.8292715560581,14.1658931453491,14.6496065698244,557871.637101444,0.0,1.0
2006-06-14,52.59,54.7,52.01,53.2,114600,14.5362794246616,15.1194996107433,14.3759629754069,14.7048881040502,414604.990997571,0.0,1.0
2006-06-15,55.2,55.57,53.99,54.0,87800,15.2577034463077,15.3599742846253,14.9232501642419,14.9260142409532,317646.755755556,0.0,1.0
2006-06-16,55.9,56.238,54.9,55.5,40000,15.4511888160978,15.5446146089393,15.174781144969,15.3406257476463,144713.783943306,0.0,1.0
2006-06-19,55.64,55.77,54.7,55.5,66800,15.3793228216043,15.4152558188511,15.1194996107433,15.3406257476463,241672.019185321,0.0,1.0
2006-06-20,55.9,57.3,55.2,55.64,117800,15.4511888160978,15.8381595556781,15.2577034463077,15.3793228216043,426182.093713036,0.0,1.0
2006-06-21,58.5,58.8,55.7,55.8,112200,16.1698487610326,16.2527710623712,15.3959072818721,15.4235480489849,405922.163960972,0.0,1.0
2006-06-22,59.8,60.5,58.2,58.35,231300,16.5291787335,16.7226641032901,16.086926459694,16.1283876103633,836807.455652164,0.0,1.0
2006-06-23,60.46,61.0,58.9,59.3,69100,16.711607796445,16.8608679388545,16.2804118294841,16.3909748979356,249993.06176206,0.0,1.0
2006-06-26,60.0,61.0999,60.0,60.96,76000,16.5844602677257,16.8884810652003,16.5844602677257,16.8498116320093,274956.189492281,0.0,1.0
2006-06-27,58.2,60.4,57.4,60.01,181300,16.086926459694,16.6950233361772,15.865800322791,16.587224344437,655915.225723032,0.0,1.0
2006-06-28,58.76,58.9,58.15,58.5,28400,16.2417147555261,16.2804118294841,16.0731060761375,16.1698487610326,102746.786599747,0.0,1.0
2006-06-29,60.96,61.3,59.0,59.2,116900,16.8498116320093,16.9437902401931,16.308052596597,16.3633341308227,422926.033574312,0.0,1.0
2006-06-30,63.85,64.5,62.0,62.16,139600,17.6486298015715,17.8282947878052,17.1372756099833,17.1815008373639,505051.105962136,0.0,1.0
2006-07-03,65.95,66.16,64.8,65.5,242500,18.2290859109419,18.2871315218789,17.9112170891438,18.1047024589339,877327.315156289,0.0,1.0
2006-07-05,63.85,66.6,63.85,65.95,114200,17.6486298015715,18.4087508971756,17.6486298015715,18.2290859109419,413157.853158137,0.0,1.0
2006-07-06,64.5,65.6,63.95,64.1,133300,17.8282947878052,18.1323432260468,17.6762705686843,17.7177317193537,482258.684991065,0.0,1.0
2006-07-07,64.0,64.75,63.6011,64.6,137000,17.6900909522408,17.8973967055874,17.5798319322275,17.855935554918,495644.710005822,0.0,1.0
2006-07-10,63.74,64.3,63.06,63.49,58100,17.6182249577473,17.7730132535794,17.4302677413798,17.5491230399651,210196.771177652,0.0,1.0
2006-07-11,64.89,65.2,63.9,64.1,64400,17.9360937795454,18.0217801575953,17.6624501851279,17.7177317193537,232989.192148722,0.0,1.0
2006-07-12,65.01,65.71,64.75,65.2,92200,17.9692627000808,18.162748069871,17.8973967055874,18.0217801575953,333565.27198932,0.0,1.0
2006-07-13,64.25,64.93,63.3,64.76,75000,17.759192870023,17.9471500863905,17.4966055824507,17.9001607822986,271338.344893698,0.0,1.0
2006-07-14,62.76,64.71,62.55,64.4,116600,17.3473454400411,17.8863403987422,17.2892998291041,17.8006540206923,421840.680194737,0.0,1.0
2006-07-17,60.97,62.4,60.95,62.4,90700,16.8525757087206,17.2478386784348,16.8470475552981,17.2478386784348,328138.505091446,0.0,1.0
2006-07-18,60.45,61.76,60.35,61.15,131000,16.7088437197337,17.0709377689124,16.6812029526208,16.9023290895238,473937.642414326,0.0,1.0
2006-07-19,62.33,62.7,60.25,60.35,161000,17.2284901414558,17.3307609797734,16.6535621855079,16.6812029526208,582472.980371804,0.0,1.0
2006-07-20,61.4,62.3099,61.2,62.3,51600,16.971431007306,17.2229343472661,16.9161494730803,17.2201979113219,186680.781286864,0.0,1.0
2006-07-21,60.0,61.68,59.81,61.68,88300,16.5844602677257,17.0488251552221,16.5319428102113,17.0488251552221,319455.678054848,0.0,1.0
2006-07-24,60.55,60.6,59.0,60.0,71800,16.7364844868466,16.750304870403,16.308052596597,16.5844602677257,259761.242178233,0.0,1.0
2006-07-25,61.06,61.19,59.9,60.6,39700,16.8774523991222,16.913385396369,16.5568195006129,16.750304870403,143628.430563731,0.0,1.0
2006-07-26,61.68,62.1601,60.6724,61.2,30700,17.0488251552221,17.181528478131,16.7703167857927,16.9161494730803,111067.829176487,0.0,1.0
2006-07-27,61.14,63.7,61.0101,62.5,68200,16.8995650128125,17.6071686509022,16.8636596563329,17.2754794455476,246737.001623337,0.0,1.0
2006-07-28,61.7,61.9,61.31,61.31,40700,17.0543533086446,17.1096348428704,16.9465543169044,16.9465543169044,147246.275162314,0.0,1.0
2006-07-31,61.71,62.19,61.4,61.5,55300,17.0571173853559,17.1897930674977,16.971431007306,16.9990717744189,200066.80630162,0.0,1.0
2006-08-01,62.6,63.49,61.02,61.69,106200,17.3031202126605,17.5491230399651,16.8663960922771,17.0515892319333,384215.096369477,0.0,1.0
2006-08-02,63.2,63.8,62.8,63.0,242700,17.4689648153378,17.634809418015,17.3584017468863,17.413683281112,878050.884076006,0.0,1.0
2006-08-03,62.95,63.3299,62.6,62.7,193700,17.3998628975556,17.5048701718174,17.3031202126605,17.3307609797734,700776.498745457,0.0,1.0
2006-08-04,63.24,64.68,63.0,64.0,70100,17.4800211221829,17.8780481686083,17.413683281112,17.6900909522408,253610.906360644,0.0,1.0
2006-08-07,64.03,64.1,63.2,63.49,48400,17.6983831823746,17.7177317193537,17.4689648153378,17.5491230399651,175103.6785714,0.0,1.0
2006-08-08,63.36,64.11,63.015,63.9,41400,17.5131900427184,17.7204957960649,17.417829396179,17.6624501851279,149778.766381321,0.0,1.0
2006-08-09,64.79,64.84,63.68,64.1,72800,17.9084530124325,17.9222733959889,17.6016404974796,17.7177317193537,263379.086776817,0.0,1.0
2006-08-10,63.8,65.0,63.26,65.0,81900,17.634809418015,17.9664986233695,17.4855492756055,17.9664986233695,296301.472623919,0.0,1.0
2006-08-11,62.02,64.5,62.02,64.01,81700,17.1428037634058,17.8282947878052,17.1428037634058,17.6928550289521,295577.903704203,0.0,1.0
2006-08-14,60.98,62.0,60.8475,62.0,61100,16.8553397854319,17.1372756099833,16.8187157690074,17.1372756099833,221050.3049734,0.0,1.0
2006-08-15,61.8,61.96,60.55,60.98,48800,17.0819940757575,17.1262193031381,16.7364844868466,16.8553397854319,176550.816410833,0.0,1.0
2006-08-16,62.43,62.8,62.3301,62.4,34600,17.2561309085686,17.3584017468863,17.2285177822229,17.2478386784348,125177.42311096,0.0,1.0
2006-08-17,60.82,62.83,60.81,62.46,42700,16.8111145580513,17.3666939770201,16.80835048134,17.2644231387025,154481.964359479,0.0,1.0
2006-08-18,60.5,61.15,60.13,61.0,39100,16.7226641032901,16.9023290895238,16.6203932649725,16.8608679388545,141457.723804581,0.0,1.0
2006-08-21,63.0,63.0,61.45,61.8,71000,17.413683281112,17.413683281112,16.9852513908624,17.0819940757575,256866.966499368,0.0,1.0
2006-08-22,63.12,63.3,62.42,62.75,67700,17.4468522016475,17.4966055824507,17.2533668318573,17.3445813633298,244928.079324045,0.0,1.0
2006-08-23,62.84,63.89,62.71,63.5,83300,17.3694580537314,17.6596861084166,17.3335250564847,17.5518871166764,301366.455061935,0.0,1.0
2006-08-24,62.55,63.1,62.3,62.64,87900,17.2892998291041,17.4413240482249,17.2201979113219,17.3141765195057,318008.540215414,0.0,1.0
2006-08-25,62.88,63.0,62.5,62.63,18300,17.3805143605766,17.413683281112,17.2754794455476,17.3114124427944,66206.5561540622,0.0,1.0
2006-08-28,61.45,62.75,61.05,62.75,37200,16.9852513908624,17.3445813633298,16.8746883224109,17.3445813633298,134583.819067275,0.0,1.0
2006-08-29,61.39,62.2,60.25,62.2,71100,16.9686669305947,17.192557144209,16.6535621855079,17.192557144209,257228.750959226,0.0,1.0
2006-08-30,62.15,62.38,61.67,62.1,43500,17.1787367606526,17.2423105250122,17.0460610785108,17.1649163770961,157376.240038345,0.0,1.0
2006-08-31,62.23,62.75,61.2,62.55,78200,17.2008493743429,17.3445813633298,16.9161494730803,17.2892998291041,282915.447609162,0.0,1.0
2006-09-01,62.9,63.37,61.8272,62.05,28700,17.3860425139991,17.5159541194297,17.0895123644122,17.1510959935397,103832.139979322,0.0,1.0
2006-09-05,65.49,65.67,63.78,63.85,95400,18.1019383822226,18.1516917630258,17.6292812645925,17.6486298015715,345142.374704785,0.0,1.0
2006-09-06,64.99,65.6176,64.63,65.5,71800,17.9637345466583,18.1372080010587,17.8642277850519,18.1047024589339,259761.242178233,0.0,1.0
2006-09-07,62.5,64.0,62.25,64.0,83200,17.2754794455476,17.6900909522408,17.2063775277655,17.6900909522408,301004.670602077,0.0,1.0
2006-09-08,60.45,62.0,60.22,61.9,149100,16.7088437197337,17.1372756099833,16.6452699553741,17.1096348428704,539420.629648671,0.0,1.0
2006-09-11,56.5,60.0,56.3,60.0,215700,15.6170334187751,16.5844602677257,15.5617518845493,16.5844602677257,780369.079914274,0.0,1.0
2006-09-12,56.23,57.1,55.45,56.45,120200,15.5424033475703,15.7828780214523,15.3268053640899,15.6032130352186,434864.920749634,0.0,1.0
2006-09-13,56.65,56.85,55.8,56.3,100800,15.6584945694444,15.7137761036701,15.4235480489849,15.5617518845493,364678.73553713,0.0,1.0
2006-09-14,55.4599,56.7,55.12,56.48,100500,15.329541800034,15.6723149530008,15.2355908326174,15.6115052653525,363593.382157557,0.0,1.0
2006-09-15,55.24,55.9,54.95,55.5,82000,15.2687597531528,15.4511888160978,15.1886015285255,15.3406257476463,296663.257083777,0.0,1.0
2006-09-18,56.54,56.54,55.4601,55.47,105400,15.6280897256202,15.6280897256202,15.3295970815683,15.3323335175124,381320.820690611,0.0,1.0
2006-09-19,55.0,56.5,54.8,56.5,75100,15.2024219120819,15.6170334187751,15.1471403778562,15.6170334187751,271700.129353557,0.0,1.0
2006-09-20,54.74,55.7,54.57,55.6,54200,15.1305559175884,15.3959072818721,15.0835666134966,15.3682665147592,196087.17724318,0.0,1.0
2006-09-21,55.0,55.57,54.02,54.75,106600,15.2024219120819,15.3599742846253,14.9315423943757,15.1333199942997,385662.23420891,0.0,1.0
2006-09-22,55.5,55.96,55.3,55.85,65300,15.3406257476463,15.4677732763655,15.2853442134206,15.4373684325414,236245.252287447,0.0,1.0
2006-09-25,55.37,55.75,54.6,55.3,55800,15.3046927503996,15.4097276654285,15.0918588436304,15.2853442134206,201875.728600911,0.0,1.0
2006-09-26,56.65,56.947,55.37,55.37,31800,15.6584945694444,15.7405876477696,15.3046927503996,15.3046927503996,115047.458234928,0.0,1.0
2006-09-27,57.78,57.9,56.15,56.42,85400,15.9708352378199,16.0040041583553,15.52029073388,15.5949208050848,308963.928718957,0.0,1.0
2006-09-28,57.45,58.0396,56.9,58.0,48200,15.8796207063474,16.0425906692449,15.7275964872266,16.0316449254682,174380.109651683,0.0,1.0
2006-09-29,57.0,57.06,56.02,57.0,40200,15.7552372543395,15.7718217146072,15.4843577366333,15.7552372543395,145437.352863022,0.0,1.0
2006-10-02,57.2,57.8,57.0,57.0,46000,15.8105187885652,15.9763633912425,15.7552372543395,15.7552372543395,166420.851534802,0.0,1.0
2006-10-03,55.42,56.6,55.0601,56.6,104700,15.318513133956,15.6446741858879,15.2190340131168,15.6446741858879,378788.329471603,0.0,1.0
2006-10-04,55.3,55.5056,54.1108,55.3,113400,15.2853442134206,15.3421736306046,14.9566402109142,15.2853442134206,410263.57747927,0.0,1.0
2006-10-05,56.02,56.6,55.11,55.51,63500,15.4843577366333,15.6446741858879,15.2328267559061,15.3433898243576,229733.132009997,0.0,1.0
2006-10-06,56.0,56.5,55.1,55.6,95000,15.4788295832107,15.6170334187751,15.2300626791948,15.3682665147592,343695.236865351,0.0,1.0
2006-10-09,55.74,56.83,55.61,56.7,49900,15.4069635887172,15.7082479502476,15.3710305914705,15.6723149530008,180530.445469274,0.0,1.0
2006-10-10,56.1,56.6,55.28,55.49,77500,15.5064703503236,15.6446741858879,15.279816059998,15.337861670935,280382.956390154,0.0,1.0
2006-10-11,55.91,56.49,55.7,56.4,45400,15.4539528928091,15.6142693420638,15.3959072818721,15.5893926516622,164250.144775652,0.0,1.0
2006-10-12,56.23,56.39,55.7,55.94,55300,15.5424033475703,15.5866285749509,15.3959072818721,15.462245122943,200066.80630162,0.0,1.0
2006-10-13,58.0,58.4,56.65,56.95,83400,16.0316449254682,16.1422079939197,15.6584945694444,15.741416870783,301728.239521793,0.0,1.0
2006-10-16,57.89,58.45,57.89,58.3,112100,16.001240081644,16.1560283774762,16.001240081644,16.1145672268068,405560.379501115,0.0,1.0
2006-10-17,57.85,58.0,57.05,57.8,47900,15.9901837747989,16.0316449254682,15.7690576378959,15.9763633912425,173294.756272109,0.0,1.0
2006-10-18,57.54,58.15,57.5,58.05,20600,15.904497396749,16.0731060761375,15.8934410899038,16.0454653090246,74527.5987308023,0.0,1.0
2006-10-19,58.44,58.55,57.7,58.0,53000,16.1532643007649,16.183669144589,15.9487226241296,16.0316449254682,191745.76372488,0.0,1.0
2006-10-20,57.95,58.6,57.76,58.45,43100,16.0178245419118,16.1974895281455,15.9653070843973,16.1560283774762,155929.102198912,0.0,1.0
2006-10-23,57.85,57.95,57.4014,57.55,31000,15.9901837747989,16.0178245419118,15.8661872935305,15.9072614734603,112153.182556062,0.0,1.0
2006-10-24,57.92,58.2,57.2401,57.3,122400,16.0095323117779,16.086926459694,15.8216027361775,15.8381595556781,442824.178866516,0.0,1.0
2006-10-25,59.1,59.5,57.8929,58.05,158900,16.3356933637099,16.4462564321614,16.0020416638903,16.0454653090246,574875.50671478,0.0,1.0
2006-10-26,58.71,59.6999,58.55,59.6,43200,16.2278943719696,16.50151032562,16.183669144589,16.4738971992742,156290.88665877,0.0,1.0
2006-10-27,58.55,58.99,58.26,58.7,57100,16.183669144589,16.3052885198857,16.1035109199617,16.2251302952583,206578.926579069,0.0,1.0
2006-10-30,59.06,59.93,58.85,59.25,122900,16.3246370568647,16.5651117307467,16.2665914459277,16.3771545143792,444633.101165807,0.0,1.0
2006-10-31,59.8,59.9,58.7101,58.79,46700,16.5291787335,16.5568195006129,16.2279220127367,16.2500069856599,168953.342753809,0.0,1.0
2006-11-01,59.8,60.9,59.5,60.0,101800,16.5291787335,16.8332271717416,16.4462564321614,16.5844602677257,368296.580135713,0.0,1.0
2006-11-02,59.71,60.55,59.42,59.5,72000,16.5043020430984,16.7364844868466,16.4241438184711,16.4462564321614,260484.81109795,0.0,1.0
2006-11-03,60.19,60.49,59.836,59.95,71700,16.6369777252402,16.7199000265788,16.5391294096606,16.5706398841693,259399.457718375,0.0,1.0
2006-11-06,60.15,61.28,60.0301,60.17,56800,16.6259214183951,16.9382620867706,16.5927801386267,16.6314495718176,205493.573199493,0.0,1.0
2006-11-07,60.85,61.55,60.85,61.55,122100,16.8194067881852,17.0128921579753,16.8194067881852,17.0128921579753,441738.82548694,0.0,1.0
2006-11-08,59.95,61.05,59.6,60.4,114300,16.5706398841693,16.8746883224109,16.4738971992742,16.6950233361772,413519.637617996,0.0,1.0
2006-11-09,61.64,61.94,60.5,61.1,150100,17.0377688483769,17.1206911497155,16.7226641032901,16.8885087059674,543038.474247255,0.0,1.0
2006-11-10,61.15,61.66,60.5814,61.64,56600,16.9023290895238,17.0432970017995,16.74516368772,17.0377688483769,204770.004279778,0.0,1.0
2006-11-13,60.51,61.0,60.33,60.65,82300,16.7254281800014,16.8608679388545,16.6756747991982,16.7641252539594,297748.610463352,0.0,1.0
2006-11-14,60.16,61.2899,60.15,61.0,42800,16.6286854951063,16.9409985227147,16.6259214183951,16.8608679388545,154843.748819337,0.0,1.0
2006-11-15,59.87,60.29,58.94,59.0,147500,16.548527270479,16.6646184923531,16.2914681363292,16.308052596597,533632.07829094,0.0,1.0
2006-11-16,58.75,60.5,58.1405,60.1,110800,16.2389506788148,16.7226641032901,16.0704802032618,16.6121010348386,400857.181522956,0.0,1.0
2006-11-17,58.11,58.6,57.62,58.25,116900,16.0620497692924,16.1974895281455,15.9266100104393,16.1007468432504,422926.03357431,0.0,1.0
2006-11-20,58.8,59.1,58.4,58.7,112200,16.2527710623712,16.3356933637099,16.1422079939197,16.2251302952583,405922.163960973,0.0,1.0
2006-11-21,59.62,59.97,59.05,59.1,282900,16.6729107224869,16.7707892658092,16.5135085233622,16.5274911724082,1011610.8867093,0.7,1.0
2006-11-22,60.41,60.8,60.0,60.05,76300,16.8938365774142,17.0029012399733,16.7791788552368,16.7931615042828,272838.143004311,0.0,1.0
2006-11-24,63.01,63.1,61.6,61.66,69900,17.6209343278078,17.6461030960907,17.2266236247098,17.243402803565,249952.636906964,0.0,1.0
2006-11-27,62.59,63.55,62.2,63.4,147400,17.5034800758212,17.7719469375049,17.3944154132621,17.7299989903669,527081.812304526,0.0,1.0
2006-11-28,62.33,62.75,61.91,62.64,129200,17.4307703007818,17.5482245527685,17.3133160487951,17.5174627248672,462001.154340196,0.0,1.0
2006-11-29,62.62,62.7799,62.33,62.33,58800,17.5118696652488,17.556586176898,17.4307703007818,17.4307703007818,210260.587269377,0.0,1.0
2006-11-30,64.21,64.76,63.1,63.1,106800,17.9565179049126,18.1103270444189,17.6461030960907,17.6461030960907,381901.88299948,0.0,1.0
2006-12-01,64.11,64.5124,64.09,64.5,89800,17.9285526068205,18.0410849663429,17.9229595472021,18.0376172693795,321112.257428402,0.0,1.0
2006-12-04,64.66,65.18,64.15,64.19,90000,18.0823617463268,18.2277812964056,17.9397387260573,17.9509248452941,321827.429493945,0.0,1.0
2006-12-05,64.36,64.9799,63.9,64.68,154200,17.9984658520506,18.1718227349233,17.8698254808272,18.0879548059452,551397.66253296,0.0,1.0
2006-12-06,63.9,64.36,63.74,64.1,104200,17.8698254808272,17.9984658520506,17.8250810038799,17.9257560770113,372604.646147433,0.0,1.0
2006-12-07,63.9,64.1,63.0,63.5,55800,17.8698254808272,17.9257560770113,17.6181377979986,17.7579642884589,199533.006286245,0.0,1.0
2006-12-08,63.05,64.2899,63.05,64.15,58100,17.6321204470446,17.9788621780881,17.6321204470446,17.9397387260573,207757.48503998,0.0,1.0
2006-12-11,63.16,63.38,62.7,62.95,46000,17.6628822749459,17.7244059307484,17.5342419037224,17.6041551489526,164489.575074683,0.0,1.0
2006-12-12,62.91,62.9899,62.16,62.66,42900,17.5929690297158,17.6153133028913,17.3832292940253,17.5230557844856,153404.40805878,0.0,1.0
2006-12-13,62.97,62.97,62.2192,62.37,26900,17.609748208571,17.609748208571,17.3997847504958,17.4419564200186,96190.6428154123,0.0,1.0
2006-12-14,63.65,63.68,62.85,62.99,34000,17.799912235597,17.8083018250246,17.5761898508605,17.6153412681894,121579.251142157,0.0,1.0
2006-12-15,62.84,63.95,62.3,63.8392,175600,17.5733933210513,17.8838081298732,17.4223807113542,17.8528225795872,627921.073545964,0.0,1.0
2006-12-18,62.8,63.2703,62.7,62.76,38200,17.5622072018145,17.6937279987415,17.5342419037224,17.5510210825777,136597.864518541,0.0,1.0
2006-12-19,63.8,63.9,62.78,62.79,45200,17.8418601827351,17.8698254808272,17.5566141421961,17.5594106720053,161628.886812514,0.0,1.0
2006-12-20,63.65,64.05,63.5121,64.05,58800,17.799912235597,17.9117734279653,17.7613480895281,17.9117734279653,210260.587269377,0.0,1.0
2006-12-21,63.42,64.0,63.3,63.7,32700,17.7355920499853,17.8977907789192,17.7020336922748,17.813894884643,116930.632716133,0.0,1.0
2006-12-22,63.42,63.67,63.0,63.67,23900,17.7355920499853,17.8055052952154,17.6181377979986,17.8055052952154,85463.0618322807,0.0,1.0
2006-12-26,63.6901,64.1,63.43,63.8,29900,17.8111263201319,17.9257560770113,17.7383885797945,17.8418601827351,106918.223798544,0.0,1.0
2006-12-27,64.03,64.27,63.9,64.0,22000,17.9061803683468,17.9732970837678,17.8698254808272,17.8977907789192,78668.9272096311,0.0,1.0
2006-12-28,64.23,64.55,64.2,64.3,33900,17.962110964531,18.0515999184256,17.9537213751033,17.9816866731954,121221.665109386,0.0,1.0
2006-12-29,64.56,64.587,64.0,64.13,18900,18.0543964482348,18.0619470787196,17.8977907789192,17.9341456664389,67583.7601937283,0.0,1.0
2007-01-03,63.4,65.0,63.05,64.56,110300,17.7299989903669,18.1774437598398,17.6321204470446,18.0543964482348,394417.394146467,0.0,1.0
2007-01-04,61.79,62.42,61.4967,62.4,76600,17.2797576910847,17.4559390690647,17.1977354717807,17.4503460094462,273910.901102624,0.0,1.0
2007-01-05,60.09,61.0,59.52,61.0,68900,16.8043476235196,17.0588318361574,16.6449454243949,17.0588318361574,246376.776579254,0.0,1.0
2007-01-08,60.1,60.3,59.44,60.2,26600,16.8071441533288,16.863074749513,16.6225731859212,16.8351094514209,95117.8847170994,0.0,1.0
2007-01-09,60.05,60.05,59.11,59.9,41000,16.7931615042828,16.7931615042828,16.5302877022174,16.7512135571447,146610.27343613,0.0,1.0
2007-01-10,58.7,59.3,58.58,59.3,57400,16.41562998004,16.5834217685923,16.3820716223295,16.5834217685923,205254.382810582,0.0,1.0
2007-01-11,59.0,59.75,58.8,59.0,76700,16.4995258743162,16.7092656100066,16.443595278132,16.4995258743162,274268.487135394,0.0,1.0
2007-01-12,59.71,60.1,59.1,59.15,93500,16.6980794907698,16.8071441533288,16.5274911724082,16.5414738214543,334342.940640931,0.0,1.0
2007-01-16,60.01,60.36,59.71,59.71,76500,16.781975385046,16.8798539283682,16.6980794907698,16.6980794907698,273553.315069853,0.0,1.0
2007-01-17,60.42,61.03,59.95,59.99,46900,16.8966331072234,17.067221425585,16.7651962061907,16.7763823254276,167707.849369623,0.0,1.0
2007-01-18,60.64,61.1,60.35,60.67,62900,16.958156763026,17.0867971342494,16.877057398559,16.9665463524536,224921.61461299,0.0,1.0
2007-01-19,60.21,60.7168,60.154,60.64,69700,16.8379059812301,16.9796341119607,16.8222454142985,16.958156763026,249237.464841422,0.0,1.0
2007-01-22,60.19,60.8,60.0,60.2,43400,16.8323129216117,17.0029012399733,16.7791788552368,16.8351094514209,155192.338222635,0.0,1.0
2007-01-23,61.98,61.98,61.0601,61.1,68200,17.3328917574596,17.3328917574596,17.0756389803107,17.0867971342494,243873.674349856,0.0,1.0
2007-01-24,62.93,62.99,61.5,61.9,62600,17.5985620893342,17.6153412681894,17.1986583266177,17.3105195189859,223848.856514677,0.0,1.0
2007-01-25,61.79,63.38,61.38,62.93,111900,17.2797576910847,17.7244059307484,17.1650999689072,17.5985620893342,400138.770670804,0.0,1.0
2007-01-26,61.63,62.0,61.5,61.8,90400,17.2350132141374,17.338484817078,17.1986583266177,17.2825542208939,323257.773625028,0.0,1.0
2007-01-29,60.99,61.4,60.7,61.3,30500,17.0560353063482,17.1706930285256,16.9749359418812,17.1427277304336,109063.73999517,0.0,1.0
2007-01-30,61.24,61.4,60.27,61.24,32500,17.1259485515783,17.1706930285256,16.8546851600853,17.1259485515783,116215.460650591,0.0,1.0
2007-01-31,62.1,62.42,61.17,61.25,33500,17.3664501151701,17.4559390690647,17.1063728429139,17.1287450813875,119791.320978301,0.0,1.0
2007-02-01,62.35,63.2,62.12,62.8,39400,17.4363633604002,17.6740683941827,17.3720431747885,17.5622072018145,140888.896911794,0.0,1.0
2007-02-02,62.09,62.3,61.07,62.0,56300,17.3636535853609,17.4223807113542,17.0784075448218,17.338484817078,201320.9364501,0.0,1.0
2007-02-05,62.35,62.46,61.65,62.05,47600,17.4363633604002,17.4671251883015,17.2406062737558,17.352467466124,170210.95159902,0.0,1.0
2007-02-06,62.6,62.65,62.42,62.65,21300,17.5062766056304,17.5202592546764,17.4559390690647,17.5202592546764,76165.8249802334,0.0,1.0
2007-02-07,62.4,62.78,62.15,62.5,31800,17.4503460094462,17.5566141421961,17.3804327642161,17.4783113075383,113712.358421194,0.0,1.0
2007-02-08,62.65,62.7,61.9,62.2,50300,17.5202592546764,17.5342419037224,17.3105195189859,17.3944154132621,179865.774483838,0.0,1.0
2007-02-09,62.71,63.45,62.55,63.4,125200,17.5370384335316,17.7439816394129,17.4922939565843,17.7299989903669,447697.713029355,0.0,1.0
2007-02-12,62.5,62.71,62.4,62.61,48200,17.4783113075383,17.5370384335316,17.4503460094462,17.5090731354396,172356.467795646,0.0,1.0
2007-02-13,63.08,63.25,62.7,62.7,78300,17.6405100364723,17.6880510432288,17.5342419037224,17.5342419037224,279989.863659731,0.0,1.0
2007-02-14,63.7,64.45,63.43,63.5,78900,17.813894884643,18.0236346203335,17.7383885797945,17.7579642884589,282135.379856359,0.0,1.0
2007-02-15,64.03,64.25,63.87,63.91,39000,17.9061803683468,17.9677040241494,17.8614358913995,17.8726220106364,139458.55278071,0.0,1.0
2007-02-16,64.1,64.3,63.84,64.04,26800,17.9257560770113,17.9816866731954,17.8530463019719,17.9089768981561,95833.0567826412,0.0,1.0
2007-02-20,63.48,63.75,63.2,63.49,44200,17.7523712288405,17.8278775336891,17.6740683941827,17.7551677586497,158053.026484804,0.0,1.0
2007-02-21,65.27,65.4,63.4,63.75,86100,18.2529500646884,18.2893049522081,17.7299989903669,17.8278775336891,307881.574215874,0.0,1.0
2007-02-22,65.13,65.8801,64.7,65.4,59200,18.2137986473595,18.4235663483481,18.0935478655637,18.2893049522081,211690.931400462,0.0,1.0
2007-02-23,65.65,66.4,65.5,65.73,61400,18.3592181974382,18.5689579331287,18.3172702503001,18.3815904359119,219557.824121425,0.0,1.0
2007-02-26,66.26,66.5,66.01,66.15,50800,18.5298065157998,18.5969232312208,18.4598932705697,18.4990446878985,181653.704647693,0.0,1.0
2007-02-27,62.636,65.0,62.25,64.3,109500,17.5163441129435,18.1774437598398,17.4083980623082,17.9816866731954,391556.7058843,0.0,1.0
2007-02-28,63.0,63.09,61.5,62.1,62600,17.6181377979986,17.6433065662815,17.1986583266177,17.3664501151701,223848.856514677,0.0,1.0
2007-03-01,62.37,63.1,61.51,63.03,110900,17.4419564200186,17.6461030960907,17.2014548564269,17.6265273874262,396562.910343095,0.0,1.0
2007-03-02,60.41,62.09,60.25,61.72,54900,16.8938365774142,17.3636535853609,16.8490921004669,17.2601819824202,196314.731991307,0.0,1.0
2007-03-05,58.95,59.99,58.7,59.64,100800,16.4855432252701,16.7763823254276,16.41562998004,16.6785037821054,360446.721033219,0.0,1.0
2007-03-06,60.0,60.19,59.35,59.4,61600,16.7791788552368,16.8323129216117,16.5974044176384,16.6113870666844,220272.996186966,0.0,1.0
2007-03-07,59.82,60.97,59.55,60.25,49300,16.7288413186711,17.0504422467298,16.6533350138225,16.8490921004669,176289.914156127,0.0,1.0
2007-03-08,60.31,60.88,60.3,60.4,39600,16.8658712793222,17.0252734784469,16.863074749513,16.891040047605,141604.068977335,0.0,1.0
2007-03-09,60.43,60.9999,60.4,60.78,44400,16.8994296370326,17.0588038708593,16.891040047605,16.9973081803549,158768.198550346,0.0,1.0
2007-03-12,61.2,61.5,60.63,60.65,50700,17.1147624323415,17.1986583266177,16.9553602332168,16.9609532928352,181296.118614922,0.0,1.0
2007-03-13,59.7699,61.6,59.58,61.2,54800,16.7148307043269,17.2266236247098,16.6617246032501,17.1147624323415,195957.145958536,0.0,1.0
2007-03-14,59.19,59.98,58.53,58.67,55100,16.5526599406911,16.7735857956184,16.3680889732835,16.4072403906124,197029.904056848,0.0,1.0
2007-03-15,60.6,60.6,59.21,59.68,68400,16.9469706437891,16.9469706437891,16.5582530003095,16.6896899013422,244588.846415399,0.0,1.0
2007-03-16,61.01,61.94,60.77,61.3,43900,17.0616283659666,17.3217056382228,16.9945116505456,17.1427277304336,156980.268386491,0.0,1.0
2007-03-19,61.71,62.2,61.05,61.1,98400,17.257385452611,17.3944154132621,17.0728144852034,17.0867971342494,351864.656246713,0.0,1.0
2007-03-20,62.36,62.66,62.05,62.05,76700,17.4391598902094,17.5230557844856,17.352467466124,17.352467466124,274268.487135395,0.0,1.0
2007-03-21,63.73,63.73,62.5,62.5,96400,17.8222844740707,17.8222844740707,17.4783113075383,17.4783113075383,344712.935591291,0.0,1.0
2007-03-22,64.11,64.8,63.9501,64.1,43600,17.9285526068205,18.1215131636557,17.8838360951713,17.9257560770113,155907.510288178,0.0,1.0
2007-03-23,63.96,64.22,63.85,64.07,57300,17.8866046596824,17.9593144347218,17.8558428317811,17.9173664875837,204896.796777811,0.0,1.0
2007-03-26,64.35,64.7,63.97,64.5,65800,17.9956693222414,18.0935478655637,17.8894011894916,18.0376172693795,235291.609563351,0.0,1.0
2007-03-27,63.85,64.3,63.71,64.08,44600,17.8558428317811,17.9816866731954,17.8166914144522,17.9201630173929,159483.370615888,0.0,1.0
2007-03-28,63.88,64.4584,63.75,63.92,24800,17.8642324212088,18.0259837053732,17.8278775336891,17.8754185404456,88681.3361272201,0.0,1.0
2007-03-29,64.23,64.2516,63.95,64.15,34200,17.962110964531,17.9681514689189,17.8838081298732,17.9397387260573,122294.423207699,0.0,1.0
2007-03-30,64.69,64.97,64.5,64.51,31400,18.0907513357544,18.1690541704122,18.0376172693795,18.0404137991887,112282.01429011,0.0,1.0
2007-04-02,65.78,65.8755,64.51,64.51,54700,18.3955730849579,18.4222799446358,18.0404137991887,18.0404137991887,195599.559925764,0.0,1.0
2007-04-03,66.26,66.45,65.82,65.99,50700,18.5298065157998,18.5829405821747,18.4067592041947,18.4543002109512,181296.118614922,0.0,1.0
2007-04-04,66.92,67.1899,66.4,66.42,61300,18.7143774832074,18.7898558227579,18.5689579331287,18.5745509927471,219200.238088654,0.0,1.0
2007-04-05,67.0,67.29,66.7,66.7,47900,18.7367497216811,18.817849086148,18.6528538274049,18.6528538274049,171283.709697332,0.0,1.0
2007-04-09,67.24,67.5,67.0,67.5,38000,18.803866437102,18.8765762121414,18.7367497216811,18.8765762121414,135882.692452999,0.0,1.0
2007-04-10,68.0,68.06,67.45,67.75,41700,19.0164027026017,19.0331818814569,18.8625935630953,18.9464894573715,149113.375665528,0.0,1.0
2007-04-11,68.05,69.25,67.8,68.8,95300,19.0303853516477,19.3659689287524,18.9604721064176,19.2401250873382,340779.48923081,0.0,1.0
2007-04-12,68.0,68.0,67.45,67.65,37400,19.0164027026017,19.0164027026017,18.8625935630953,18.9185241592795,133737.176256372,0.0,1.0
2007-04-13,69.2,69.2,68.51,68.6,49500,19.3519862797064,19.3519862797064,19.1590257228712,19.184194491154,177005.08622167,0.0,1.0
2007-04-16,70.3,70.33,69.8,69.8,114300,19.6596045587191,19.6679941481467,19.5197780682588,19.5197780682588,408720.835457309,0.0,1.0
2007-04-17,70.08,70.2,69.75,70.2,83900,19.5980809029166,19.631639260627,19.5057954192127,19.631639260627,300014.68149491,0.0,1.0
2007-04-18,69.85,70.28,69.2,70.0,109200,19.5337607173048,19.6540114991007,19.3519862797064,19.5757086644429,390483.947785986,0.0,1.0
2007-04-19,68.16,68.6,67.65,68.5,242200,19.061147179549,19.184194491154,18.9185241592795,19.156229193062,866073.371371481,0.0,1.0
2007-04-20,69.21,69.5,69.0,69.4,42100,19.3547828095156,19.4358821739826,19.2960556835223,19.4079168758905,150543.719796612,0.0,1.0
2007-04-23,69.09,69.4799,68.8,69.45,36600,19.3212244518051,19.4302611490661,19.2401250873382,19.4218995249366,130876.487994204,0.0,1.0
2007-04-24,68.67,68.97,67.75,68.97,53400,19.2037701998185,19.2876660940947,18.9464894573715,19.2876660940947,190950.94149974,0.0,1.0
2007-04-25,69.03,69.1,68.55,68.75,26800,19.3044452729499,19.3240209816143,19.170211842108,19.2261424382921,95833.0567826414,0.0,1.0
2007-04-26,67.8834,68.0,67.4,68.0,60300,18.9837951650263,19.0164027026017,18.8486109140493,19.0164027026017,215624.377760943,0.0,1.0
2007-04-27,67.75,68.28,67.58,67.9,28400,18.9464894573715,19.0947055372595,18.898948450615,18.9884374045096,101554.433306978,0.0,1.0
2007-04-30,66.8,67.8,66.8,67.8,41400,18.6808191254969,18.9604721064176,18.6808191254969,18.9604721064176,148040.617567215,0.0,1.0
2007-05-01,66.49,66.66,65.52,66.43,64200,18.5941267014116,18.6416677081681,18.3228633099186,18.5773475225563,229570.233039013,0.0,1.0
2007-05-02,68.98,68.98,66.15,66.25,33600,19.2904626239039,19.2904626239039,18.4990446878985,18.5270099859906,120148.907011073,0.0,1.0
2007-05-03,67.94,68.05,67.51,67.85,54800,18.9996235237464,19.0303853516477,18.8793727419506,18.9744547554636,195957.145958536,0.0,1.0
2007-05-04,67.76,68.5,67.6101,68.2,108200,18.9492859871807,19.156229193062,18.9073660053407,19.0723332987858,386908.087458276,0.0,1.0
2007-05-07,68.13,68.53,67.75,67.75,49700,19.0527575901214,19.1646187824896,18.9464894573715,18.9464894573715,177720.258287211,0.0,1.0
2007-05-08,67.09,67.9,66.8,67.75,54900,18.7619184899639,18.9884374045096,18.6808191254969,18.9464894573715,196314.731991306,0.0,1.0
2007-05-09,67.58,67.7,66.75,66.75,44100,18.898948450615,18.9325068083255,18.6668364764509,18.6668364764509,157695.440452033,0.0,1.0
2007-05-10,65.87,67.0,65.8,67.0,52500,18.4207418532408,18.7367497216811,18.4011661445763,18.7367497216811,187732.667204801,0.0,1.0
2007-05-11,66.85,66.85,66.01,66.01,26100,18.694801774543,18.694801774543,18.4598932705697,18.4598932705697,93329.9545532438,0.0,1.0
2007-05-14,65.86,67.0,65.85,67.0,42800,18.4179453234316,18.7367497216811,18.4151487936224,18.7367497216811,153046.822026009,0.0,1.0
2007-05-15,65.42,66.0,65.33,65.75,53200,18.2948980118265,18.4570967407605,18.2697292435436,18.3871834955303,190235.769434198,0.0,1.0
2007-05-16,64.52,65.29,63.8,64.74,91300,18.1271062232741,18.3434402560069,17.9248198550045,18.1889159469121,324965.0510922,0.3,1.0
2007-05-17,64.0,64.45,63.82,64.14,55100,17.9810105128572,18.1074394930257,17.9304389207898,18.020343973354,196118.010023879,0.0,1.0
2007-05-18,64.92,65.2,64.35,64.35,40300,18.2394875389795,18.3181544599732,18.0793441640993,18.0793441640993,143440.214227991,0.0,1.0
2007-05-21,65.5,65.7,64.46,64.46,69500,18.4024404467523,18.4586311046049,18.1102490259183,18.1102490259183,247372.081609067,0.0,1.0
2007-05-22,64.85,65.8,64.81,65.75,56800,18.219820808731,18.4867264335313,18.2085826771605,18.4726787690681,202168.837919353,0.0,1.0
2007-05-23,65.6,66.22,65.45,65.5,35600,18.4305357756786,18.6047268150219,18.3883927822891,18.4024404467523,126711.45475227,0.0,1.0
2007-05-24,63.94,65.55,63.8301,65.4,66200,17.9641533155014,18.4164881112154,17.9332765490113,18.3743451178259,235626.356870795,0.0,1.0
2007-05-25,64.24,64.5,63.7,64.25,42300,18.0484393022804,18.1214871574889,17.8967245260781,18.051248835173,150558.83528149,0.0,1.0
2007-05-29,64.0,64.81,63.77,64.5,18600,17.9810105128572,18.2085826771605,17.9163912563266,18.1214871574889,66203.1757975344,0.0,1.0
2007-05-30,63.8,64.15,63.3,63.75,26900,17.9248198550045,18.0231535062467,17.7843432103728,17.9107721905413,95745.4531695526,0.0,1.0
2007-05-31,65.38,65.55,64.5,64.55,60200,18.3687260520406,18.4164881112154,18.1214871574889,18.135534821952,214270.493710301,0.0,1.0
2007-06-01,66.79,66.97,66.0,66.0,193100,18.764870189902,18.8154417819694,18.5429170913839,18.5429170913839,687302.862715266,0.0,1.0
2007-06-04,66.62,66.9699,66.5,66.9699,25300,18.7171081307273,18.8154136866405,18.6833937360156,18.8154136866405,90050.5563267538,0.0,1.0
2007-06-05,66.06,66.58,65.96,66.46,22000,18.5597742887398,18.7058699991567,18.5316789598134,18.6721556044451,78304.8315884816,0.0,1.0
2007-06-06,65.6,66.0,65.02,65.73,26300,18.4305357756786,18.5429170913839,18.2675828679058,18.4670597032828,93609.8668535031,0.0,1.0
2007-06-07,64.13,65.8799,63.75,65.6,57100,18.0175344404614,18.5091746013434,17.9107721905413,18.4305357756786,203236.631077378,0.0,1.0
2007-06-08,63.95,64.15,63.21,63.65,47700,17.966962848394,18.0231535062467,17.7590574143391,17.882676861615,169779.112125935,0.0,1.0
2007-06-11,64.15,64.6,63.64,64.19,23500,18.0231535062467,18.1495824864152,17.8798673287223,18.0343916378172,83643.7973786054,0.0,1.0
2007-06-12,63.14,63.73,62.6596,63.5,135400,17.7393906840906,17.905153124756,17.6044207239285,17.8405338682255,481930.645321839,0.0,1.0
2007-06-13,64.23,64.23,62.9,62.9,34000,18.0456297693877,18.0456297693877,17.6719618946674,17.6719618946674,121016.557909472,0.0,1.0
2007-06-14,64.68,65.1,64.25,64.25,27300,18.1720587495563,18.2900591310469,18.051248835173,18.051248835173,97169.1773802522,0.0,1.0
2007-06-15,65.3,65.7,65.06,65.06,30600,18.3462497888996,18.4586311046049,18.2788209994764,18.2788209994764,108914.902118524,0.0,1.0
2007-06-18,65.5,65.99,65.1,65.1,31400,18.4024404467523,18.5401075584913,18.2900591310469,18.2900591310469,111762.350539924,0.0,1.0
2007-06-19,65.6725,65.9805,65.1,65.25,55200,18.4509048891502,18.5374385022433,18.2900591310469,18.3322021244364,196473.941076554,0.0,1.0
2007-06-20,64.85,65.98,64.85,65.69,53600,18.219820808731,18.5372980255987,18.219820808731,18.4558215717123,190779.044233756,0.0,1.0
2007-06-21,65.04,65.38,64.3101,65.0,62200,18.2732019336911,18.3687260520406,18.0681341278577,18.2619638021206,221389.114763798,0.0,1.0
2007-06-22,64.8,65.2,64.46,65.0199,24300,18.2057731442679,18.3181544599732,18.1102490259183,18.2675547725769,86491.2458000047,0.0,1.0
2007-06-25,63.74,64.46,63.71,64.3,27800,17.9079626576487,18.1102490259183,17.8995340589708,18.0652964996362,98948.8326436268,0.0,1.0
2007-06-26,62.93,64.0,62.7,63.7,65400,17.6803904933453,17.9810105128572,17.6157712368148,17.8967245260781,232778.908449396,0.0,1.0
2007-06-27,63.29,63.31,62.21,62.93,35200,17.7815336774802,17.7871527432654,17.4781041250757,17.6803904933453,125287.73054157,0.0,1.0
2007-06-28,63.87,64.41,63.29,63.29,31400,17.9444865852529,18.0962013614552,17.7815336774802,17.7815336774802,111762.350539924,0.0,1.0
2007-06-29,64.56,64.68,63.94,63.96,39000,18.1383443548447,18.1720587495563,17.9641533155014,17.9697723812866,138813.110543217,0.0,1.0
2007-07-02,65.1,65.45,64.8,64.8,53100,18.2900591310469,18.3883927822891,18.2057731442679,18.2057731442679,188999.388970381,0.0,1.0
2007-07-03,65.39,65.4,65.01,65.12,13700,18.3715355849333,18.3743451178259,18.2647733350132,18.2956781968322,48762.5542164636,0.0,1.0
2007-07-05,65.5,65.6336,65.01,65.09,39600,18.4024404467523,18.4399758061978,18.2647733350132,18.2872495981543,140948.696859267,0.0,1.0
2007-07-06,66.65,67.07,65.49,65.62,85100,18.7255367294052,18.8435371108958,18.3996309138596,18.4361548414639,302897.325826354,0.0,1.0
2007-07-09,67.49,68.42,67.23,67.5,41300,18.9615374923864,19.2228240514014,18.8884896371779,18.964347025279,146999.524754741,0.0,1.0
2007-07-10,66.85,67.79,66.8,67.7,20000,18.7817273872578,19.0458234791654,18.7676797227947,19.0205376831317,71186.2105349835,0.0,1.0
2007-07-11,66.25,66.98,66.1,66.6,26100,18.6131554136998,18.8182513148621,18.5710124203103,18.711489064942,92898.0047481533,0.0,1.0
2007-07-12,67.85,67.93,66.85,67.25,42000,19.0626806765212,19.0851569396623,18.7817273872578,18.8941087029632,149491.042123465,0.0,1.0
2007-07-13,68.15,68.353,67.92,67.92,28800,19.1469666633002,19.2040001810207,19.0823474067697,19.0823474067697,102508.143170376,0.0,1.0
2007-07-16,67.62,68.16,67.19,68.15,31600,18.9980614199906,19.1497761961929,18.8772515056074,19.1469666633002,112474.212645274,0.0,1.0
2007-07-17,67.4,68.079,67.33,67.8,26700,18.9362516963527,19.1270189797625,18.9165849661043,19.0486330120581,95033.5910642029,0.0,1.0
2007-07-18,69.0,69.1,67.15,67.25,92200,19.3857769591741,19.4138722881005,18.8660133740369,18.8941087029632,328168.430566274,0.0,1.0
2007-07-19,69.7,69.89,69.1,69.1,41200,19.5824442616585,19.6358253866185,19.4138722881005,19.4138722881005,146643.593702066,0.0,1.0
2007-07-20,69.69,70.0,69.15,69.57,41700,19.5796347287659,19.6667302484375,19.4279199525636,19.5459203340543,148423.24896544,0.0,1.0
2007-07-23,69.05,69.85,69.04,69.85,23100,19.3998246236373,19.624587255048,19.3970150907447,19.624587255048,82220.0731679058,0.0,1.0
2007-07-24,68.13,69.73,68.05,69.35,30900,19.141347597515,19.5908728603364,19.1188713343739,19.4841106104163,109982.695276549,0.0,1.0
2007-07-25,67.61,67.78,66.6162,67.75,80600,18.995251887098,19.0430139462728,18.7160405082281,19.0345853475949,286880.428455983,0.0,1.0
2007-07-26,65.2,67.06,64.14,66.41,99700,18.3181544599732,18.8407275780031,18.020343973354,18.6581079399819,354863.259516893,0.0,1.0
2007-07-27,64.14,65.2499,63.57,64.76,121700,18.020343973354,18.3321740291075,17.8602005984739,18.1945350126973,433168.091105375,0.0,1.0
2007-07-30,65.05,65.2,63.55,64.0,69600,18.2760114665837,18.3181544599732,17.8545815326886,17.9810105128572,247728.012661743,0.0,1.0
2007-07-31,64.61,65.9736,64.61,65.0,31400,18.1523920193078,18.5354999245474,18.1523920193078,18.2619638021206,111762.350539924,0.0,1.0
2007-08-01,63.73,64.35,62.884,63.8,58800,17.905153124756,18.0793441640993,17.6674666420392,17.9248198550045,209287.458972852,0.0,1.0
2007-08-02,63.848,64.3,63.26,63.7,44700,17.9383056128891,18.0652964996362,17.7731050788023,17.8967245260781,159101.180545688,0.0,1.0
2007-08-03,63.9,64.3,63.5,63.84,44900,17.9529151839308,18.0652964996362,17.8405338682255,17.936057986575,159813.042651038,0.0,1.0
2007-08-06,62.35,63.49,61.4,63.4,77800,17.5174375855726,17.8377243353328,17.2505319607723,17.8124385392991,276914.358981085,0.0,1.0
2007-08-07,60.95,61.4,60.25,61.4,113300,17.1241029806038,17.2505319607723,16.9274356781194,17.2505319607723,403269.882680681,0.0,1.0
2007-08-08,62.39,62.8,61.6,61.6,65000,17.5286757171431,17.6438665657411,17.306722618625,17.306722618625,231355.184238696,0.0,1.0
2007-08-09,61.42,61.8,60.2801,61.19,44300,17.2561510265576,17.3629132764777,16.9358923721263,17.191531770027,157677.456334988,0.0,1.0
2007-08-10,61.58,62.1,60.7,60.95,59300,17.3011035528398,17.4471992632567,17.053864658288,17.1241029806038,211067.114236225,0.0,1.0
2007-08-13,60.6356,61.75,60.23,61.75,52100,17.0357712664594,17.3488656120145,16.9218166123342,17.3488656120145,185440.078443632,0.0,1.0
2007-08-14,59.2,60.7,59.0,60.7,53700,16.6324347243929,17.053864658288,16.5762440665402,17.053864658288,191134.97528643,0.0,1.0
2007-08-15,57.47,58.94,57.4,58.94,62900,16.1463855339672,16.5593868691844,16.1267188037188,16.5593868691844,223880.632132523,0.0,1.0
2007-08-16,53.99,56.6,53.62,56.5,123700,15.1686680873306,15.9019561723081,15.0647153703031,15.8738608433817,440286.712158872,0.0,1.0
2007-08-17,54.26,55.9,54.02,55.07,105500,15.2445254754317,15.7052888698237,15.1770966860085,15.4720976397351,375507.260572038,0.0,1.0
2007-08-20,54.61,56.09,54.0,54.75,112600,15.3428591266739,15.7586699947837,15.1714776202232,15.3821925871708,400778.365311957,0.0,1.0
2007-08-21,55.77,55.95,54.73,54.73,40600,15.6687649422194,15.7193365342868,15.3765735213855,15.3765735213855,144508.007386017,0.0,1.0
2007-08-22,57.45,57.73,56.5,56.8,47200,16.1407664681819,16.2194333891757,15.8738608433817,15.9581468301607,167999.456862561,0.0,1.0
2007-08-23,57.4099,58.5,57.01,58.0,49100,16.1295002412825,16.4357674219085,16.017147020906,16.2952907772768,174762.146863384,0.0,1.0
2007-08-24,58.52,59.03,57.39,57.6,50200,16.4413864876938,16.5846726652181,16.1239092708261,16.1829094615714,178677.388442808,0.0,1.0
2007-08-27,58.35,59.64,58.07,58.75,83600,16.393624428519,16.7560541716688,16.3149575075252,16.5060057442243,297558.360036231,0.0,1.0
2007-08-28,57.3,58.42,57.02,57.9,96800,16.0986234747924,16.4132911587674,16.0199565537987,16.2671954483505,344541.25898932,0.0,1.0
2007-08-29,58.1,58.68,57.49,57.49,94400,16.3233861062031,16.4863390139759,16.1520045997525,16.1520045997525,335998.913725123,0.0,1.0
2007-08-30,58.39,58.86,57.55,57.75,30100,16.4048625600895,16.5369106060433,16.1688617971083,16.225052454961,107135.24685515,0.0,1.0
2007-08-31,59.97,60.27,58.95,58.95,57400,16.8487687571257,16.9330547439047,16.562196402077,16.562196402077,204304.424235402,0.0,1.0
2007-09-04,61.81,61.9101,60.1302,60.19,53000,17.3657228093703,17.3938462336256,16.8937774740657,16.9105784807636,188643.457917706,0.0,1.0
2007-09-05,61.43,61.76,60.9,61.35,47100,17.2589605594502,17.3516751449072,17.1100553161406,17.2364842963092,167643.525809886,0.0,1.0
2007-09-06,64.28,64.28,62.14,62.14,119400,18.0596774338509,18.0596774338509,17.4584373948272,17.4584373948272,424981.676893851,0.0,1.0
2007-09-07,64.05,65.29,63.65,64.9,90500,17.9950581773203,18.3434402560069,17.882676861615,18.2338684731942,322117.6026708,0.0,1.0
2007-09-10,64.44,64.8,63.8,64.66,94900,18.1046299601331,18.2057731442679,17.9248198550045,18.166439683771,337778.568988495,0.0,1.0
2007-09-11,65.6,65.91,64.3601,64.75,50200,18.4305357756786,18.5176312953502,18.0821817923209,18.1917254798047,178677.388442808,0.0,1.0
2007-09-12,66.0,66.0,65.0001,65.4,80100,18.5429170913839,18.5429170913839,18.2619918974495,18.3743451178259,285100.773192609,0.0,1.0
2007-09-13,66.2,66.79,65.3,65.67,45900,18.5991077492366,18.764870189902,18.3462497888996,18.450202505927,163372.353177787,0.0,1.0
2007-09-14,65.39,66.73,65.11,66.0,69100,18.3715355849333,18.7480129925462,18.2928686639395,18.5429170913839,245948.357398367,0.0,1.0
2007-09-17,65.3,66.26,65.2,65.7,56900,18.3462497888996,18.6159649465924,18.3181544599732,18.4586311046049,202524.768972028,0.0,1.0
2007-09-18,67.17,67.36,64.6716,65.85,87100,18.8716324398221,18.9250135647822,18.1696987419265,18.5007740979944,310015.946879853,0.0,1.0
2007-09-19,68.29,69.0,67.9,68.45,112300,19.1863001237971,19.3857769591741,19.0767283409844,19.2312526500793,399710.572153932,0.0,1.0
2007-09-20,70.4499,70.7,69.64,69.7,115100,19.7931311332771,19.8633975509219,19.5655870643027,19.5824442616585,409676.64162883,0.0,1.0
2007-09-21,70.36,70.7116,69.9,70.6,86800,19.7678734325723,19.8666566090774,19.6386349195112,19.8353022219956,308948.153721829,0.0,1.0
2007-09-24,71.47,72.06,70.47,70.55,201500,20.0797315836547,20.2454940243201,19.7987782943913,19.8212545575324,717201.071139958,0.0,1.0
2007-09-25,71.75,72.02,70.56,70.96,112100,20.1583985046485,20.2342558927496,19.824064090425,19.9364454061304,398998.710048581,0.0,1.0
2007-09-26,72.05,72.5,71.5,72.05,175100,20.2426844914275,20.369113471596,20.0881601823326,20.2426844914275,623235.273233779,0.0,1.0
2007-09-27,73.3,73.3,72.26,72.36,104600,20.5938761030067,20.5938761030067,20.3016846821728,20.3297800110991,372303.881097964,0.0,1.0
2007-09-28,74.8,75.28,73.77,73.8,215500,21.0153060369018,21.1501636157482,20.7259241489605,20.7343527476384,767031.418514446,0.0,1.0
2007-10-01,75.01,75.1,74.0,74.75,87200,21.0743062276471,21.0995920236808,20.7905434054911,21.0012583724386,310371.877932528,0.0,1.0
2007-10-02,72.55,73.186,71.52,72.61,109000,20.3831611360592,20.5618474280307,20.0937792481179,20.400018333415,387964.847415659,0.0,1.0
2007-10-03,72.01,72.7432,72.01,72.4,60500,20.2314463598569,20.4374413115449,20.2314463598569,20.3410181426697,215338.286868325,0.0,1.0
2007-10-04,73.1,73.1,70.64,71.29,126800,20.537685445154,20.537685445154,19.8465403535661,20.0291599915873,451320.574791796,0.0,1.0
2007-10-05,74.23,74.55,72.56,73.1,45300,20.8551626620217,20.945067714586,20.3859706689518,20.537685445154,161236.766861737,0.0,1.0
2007-10-08,72.58,73.65,72.42,73.5,55500,20.3915897347371,20.6922097542489,20.3466372084549,20.6500667608594,197541.734234579,0.0,1.0
2007-10-09,73.57,73.62,72.2,72.2,49700,20.6697334911078,20.683781155571,20.284827484817,20.284827484817,176897.733179434,0.0,1.0
2007-10-10,73.75,74.78,73.6,74.47,49700,20.7203050831752,21.0096869711165,20.6781620897857,20.9225914514449,176897.733179434,0.0,1.0
2007-10-11,74.26,76.95,73.66,74.5,124900,20.8635912606996,21.6193556088181,20.6950192871415,20.9310200501228,444557.884790971,0.0,1.0
2007-10-12,76.24,76.35,75.0,75.0,57200,21.4198787734411,21.4507836352601,21.0714966947545,21.0714966947545,203592.562130053,0.0,1.0
2007-10-15,76.76,78.1,76.5,78.1,101800,21.5659744838581,21.942451891471,21.4929266286496,21.942451891471,362337.811623065,0.0,1.0
2007-10-16,75.65,76.26,75.0001,76.26,43100,21.2541163327757,21.4254978392264,21.0715247900834,21.4254978392264,153406.283702889,0.0,1.0
2007-10-17,73.77,76.949,73.57,76.6,51000,20.7259241489605,21.6190746555288,20.6697334911078,21.5210219575759,181524.836864208,0.0,1.0
2007-10-18,74.9,75.3099,73.8,74.25,34000,21.0434013658281,21.1585641190972,20.7343527476384,20.8607817278069,121016.557909472,0.0,1.0
2007-10-19,74.65,75.86,74.592,75.86,50900,20.9731630435123,21.313116523521,20.956867752735,21.313116523521,181168.905811533,0.0,1.0
2007-10-22,72.7201,73.8,72.35,73.0,150900,20.4309512905629,20.7343527476384,20.3269704782065,20.5095901162277,537099.958486449,0.0,1.0
2007-10-23,73.72,74.2899,73.3,74.0,40500,20.7118764844973,20.8719917640486,20.5938761030067,20.7905434054911,144152.076333342,0.0,1.0
2007-10-24,74.35,74.65,73.8,73.85,73300,20.8888770567333,20.9731630435123,20.7343527476384,20.7484004121016,260897.461610714,0.0,1.0
2007-10-25,76.49,76.67,74.46,75.12,66800,21.4901170957569,21.5406886878244,20.9197819185523,21.1052110894661,237761.943186845,0.0,1.0
2007-10-26,78.21,78.21,77.35,77.75,28200,21.97335675329,21.97335675329,21.7317369245235,21.8441182402288,100372.556854327,0.0,1.0
2007-10-29,79.2,79.39,78.5,78.5,54600,22.2515005096607,22.3048816346208,22.0548332071764,22.0548332071764,194338.354760505,0.0,1.0
2007-10-30,77.69,78.34,77.3,77.61,47200,21.827261042873,22.0098806808942,21.7176892600603,21.8047847797319,167999.456862561,0.0,1.0
2007-10-31,80.3,80.3,77.88,77.88,75100,22.5605491278505,22.5605491278505,21.8806421678331,21.8806421678331,267304.220558862,0.0,1.0
2007-11-01,77.9,79.4,77.2,78.42,67800,21.8862612336183,22.3076911675134,21.689593931134,22.0323569440353,241321.253713594,0.0,1.0
2007-11-02,79.85,80.0,77.7,78.9,39300,22.4341201476819,22.4762631410715,21.8300705757656,22.1672145228817,139880.903701243,0.0,1.0
2007-11-05,78.43,79.67,78.03,79.67,61800,22.0351664769279,22.3835485556145,21.9227851612226,22.3835485556145,219965.390553099,0.0,1.0
2007-11-06,81.39,81.45,79.4,79.4,59700,22.8667882131476,22.8836454105034,22.3076911675134,22.3076911675134,212490.838446925,0.0,1.0
2007-11-07,80.98,82.3399,80.97,82.0,62900,22.7515973645496,23.1336657426189,22.7487878316569,23.0381697195982,223880.632132523,0.0,1.0
2007-11-08,80.62,83.68,80.4,81.86,181700,22.6504541804148,23.5101712455607,22.5886444567768,22.9988362591014,646726.722710323,0.0,1.0
2007-11-09,80.19,81.65,79.56,80.3,59000,22.5296442660315,22.9398360683561,22.3526436937956,22.5605491278505,209999.321078201,0.0,1.0
2007-11-12,75.73,79.49,75.32,79.49,111600,21.2765925959168,22.3329769635471,21.1614017473188,22.3329769635471,397219.054785207,0.0,1.0
2007-11-13,75.4,77.12,75.0,75.8,143500,21.1838780104598,21.6671176679929,21.0714966947545,21.2962593261652,510761.060588507,0.0,1.0
2007-11-14,76.85,77.93,76.52,76.52,54700,21.5912602798918,21.8946898322962,21.4985456944348,21.4985456944348,194694.285813179,0.0,1.0
2007-11-15,74.31,76.24,74.26,75.0,118800,20.8776389251627,21.4198787734411,20.8635912606996,21.0714966947545,422846.090577802,0.0,1.0
2007-11-16,74.72,75.4999,74.1,74.39,40100,20.9928297737607,21.2119452440573,20.8186387344174,20.9001151883038,142728.352122642,0.0,1.0
2007-11-19,73.41,74.75,72.76,74.56,94900,20.6247809648257,21.0012583724386,20.4421613268045,20.9478772474786,337778.568988496,0.0,1.0
2007-11-20,73.29,73.4,71.95,72.32,71300,21.1529731486409,21.1847213686757,20.7662221045806,20.8730115719704,247037.471436291,2.0,1.0
2007-11-21,72.1,73.31,71.58,73.29,51700,20.8095151319008,21.1587455522836,20.6594326371908,21.1529731486409,179128.152500087,0.0,1.0
2007-11-23,74.74,75.04,72.01,72.01,32700,21.571472412736,21.6580584673763,20.7835393155087,20.7835393155087,113297.690266013,0.0,1.0
2007-11-26,73.07,75.24,73.06,75.0,99300,21.0894767085713,21.7157825038032,21.0865905067499,21.6465136600909,344050.784202295,0.0,1.0
2007-11-27,71.49,72.22,71.4,72.0,179900,20.6334568207987,20.8441495537569,20.6074810044066,20.7806531136873,623310.534521581,0.0,1.0
2007-11-28,73.01,73.31,71.6,72.19,65600,21.0721594976432,21.1587455522836,20.6652050408335,20.8354909482929,227288.332766069,0.0,1.0
2007-11-29,73.23,74.08,72.65,73.32,26100,21.1356559377128,21.3809830925272,20.9682562320748,21.1616317541049,90430.2665425974,0.0,1.0
2007-11-30,73.25,74.4,73.0901,73.52,52000,21.1414283413555,21.4733415508102,21.0952779742322,21.2193557905318,180167.580851152,0.0,1.0
2007-12-03,74.49,74.74,72.81,72.81,65400,21.4993173672023,21.571472412736,21.0144354612163,21.0144354612163,226595.380532026,0.0,1.0
2007-12-04,74.82,75.25,73.43,73.43,49600,21.5945620273067,21.7186687056246,21.1933799741397,21.1933799741397,171852.154042637,0.0,1.0
2007-12-05,74.76,75.2199,74.1,74.52,30900,21.5772448163787,21.7099812381423,21.3867554961699,21.5079759726664,107061.120159627,0.0,1.0
2007-12-06,76.0,76.1,73.87,74.21,66200,21.9351338422255,21.9639958604389,21.3203728542789,21.4185037162047,229367.189468197,0.0,1.0
2007-12-07,75.27,76.0,74.3,75.35,23000,21.7244411092673,21.9351338422255,21.4444795325968,21.747530723838,79689.5069149325,0.0,1.0
2007-12-10,75.66,76.49,75.0,75.66,32800,21.8370029802997,22.0765577314714,21.6465136600909,21.8370029802997,113644.166383035,0.0,1.0
2007-12-11,73.8,76.2,73.8,75.78,45500,21.3001694415295,21.9928578786524,21.3001694415295,21.8716374021559,157646.633244758,0.0,1.0
2007-12-12,74.66,75.17,74.0,74.72,20100,21.5483827981652,21.6955790910538,21.3578934779564,21.5657000090933,69641.6995213106,0.0,1.0
2007-12-13,73.05,74.76,71.27,74.06,71500,21.0837043049286,21.5772448163787,20.5699603807291,21.3752106888845,247730.423670334,0.0,1.0
2007-12-14,71.64,73.5,71.55,71.96,72500,20.6767498481189,21.2135833868891,20.6507740317268,20.7691083064019,251195.184840548,0.0,1.0
2007-12-17,70.74,71.65,70.45,71.6,159900,20.4169916841978,20.6796360499402,20.3332918313788,20.6652050408335,554015.311117292,0.0,1.0
2007-12-18,70.09,71.45,69.4101,71.4,70500,20.2293885658103,20.6219120135133,20.033155703977,20.6074810044066,244265.66250012,0.0,1.0
2007-12-19,69.03,69.59,68.75,69.02,51700,19.9234511727477,20.0850784747431,19.84263752175,19.9205649709264,179128.152500088,0.0,1.0
2007-12-20,67.3,69.03,66.6,68.95,109200,19.4241382576549,19.9234511727477,19.2221041301608,19.9003615581769,378351.91978742,0.0,1.0
2007-12-21,70.88,71.5,68.5,68.5,75300,20.4573985096966,20.63634302262,19.7704824762164,19.7704824762164,260896.516117149,0.0,1.0
2007-12-24,70.98,71.0,70.8,71.0,10200,20.4862605279101,20.4920329315528,20.4343088951259,20.4920329315528,35340.5639361874,0.0,1.0
2007-12-26,71.82,72.03,70.8,71.46,64700,20.7287014809031,20.7893117191513,20.4343088951259,20.6247982153346,224170.047712875,0.0,1.0
2007-12-27,73.19,74.45,71.82,72.39,118900,21.1241111304274,21.4877725599169,20.7287014809031,20.8932149847198,411960.1031385,0.0,1.0
2007-12-28,76.25,76.89,73.94,74.11,82100,22.0072888877591,22.1920058043252,21.3405762670283,21.3896416979912,284456.892074608,0.0,1.0
2007-12-31,75.17,75.66,73.17,75.17,52800,21.6955790910538,21.8370029802997,21.1183387267847,21.6955790910538,182939.389787324,0.0,1.0
2008-01-02,78.4,78.5,76.0,76.95,121300,22.6278222793484,22.6566842975619,21.9351338422255,22.2093230152533,420275.529947014,0.0,1.0
2008-01-03,81.1399,81.79,78.4,78.55,105700,23.4186127163788,23.6062446967845,22.6278222793484,22.6711153066686,366225.255691669,0.0,1.0
2008-01-04,79.61,80.88,79.52,80.53,121400,22.9770526997312,23.3436003310421,22.9510768833391,23.242583267295,420622.006064036,0.0,1.0
2008-01-07,77.77,80.15,77.5,79.3,93900,22.4459915646036,23.1329075980839,22.3680641154273,22.8875804432695,325341.073883138,0.0,1.0
2008-01-08,81.67,82.55,79.93,80.21,150900,23.5716102749284,23.8255960352068,23.0694111580143,23.1502248090119,522832.460585361,0.0,1.0
2008-01-09,81.8,82.43,79.51,80.53,89300,23.6091308986059,23.7909616133506,22.9481906815178,23.242583267295,309403.172500151,0.0,1.0
2008-01-10,82.52,83.18,80.45,80.51,77100,23.8169374297427,24.0074267499515,23.2194936527242,23.2368108636523,267133.086223535,0.0,1.0
2008-01-11,82.812,84.0,82.2802,83.39,51900,23.901214522926,24.2440952993019,23.7477263100669,24.0680369881998,179821.104734131,0.0,1.0
2008-01-14,83.51,84.78,83.41,83.98,83700,24.1026714100559,24.4692190413668,24.0738093918425,24.2383228956592,290000.509946951,0.0,1.0
2008-01-15,81.497,84.05,80.8,82.97,108000,23.5216789834191,24.2585263084086,23.3205107164713,23.9468165117033,374194.206383162,0.0,1.0
2008-01-16,77.15,80.9,75.91,80.55,202800,22.2670470516802,23.3493727346848,21.9091580258334,23.2483556709377,702653.565319493,0.0,1.0
2008-01-17,76.46,78.75,75.84,78.25,92100,22.0678991260074,22.7288393430955,21.888954613084,22.5845292520282,319104.503776751,0.0,1.0
2008-01-18,75.0248,77.63,74.2,76.05,121400,21.6536714406079,22.4055847391048,21.4156175143833,21.9495648513322,420622.006064035,0.0,1.0
2008-01-22,75.75,75.75,69.93,71.01,149600,21.8629787966919,21.8629787966919,20.1832093366688,20.4949191333741,518328.271064082,0.0,1.0
2008-01-23,74.95,75.42,72.11,73.46,182400,21.6320826509842,21.7677341365875,20.8124013337221,21.2020385796037,631972.437447118,0.0,1.0
2008-01-24,79.68,79.99,76.5,77.5,81200,22.9972561124806,23.0867283689423,22.0794439332928,22.3680641154273,281338.607021414,0.0,1.0
2008-01-25,77.61,80.99,77.55,80.8,85000,22.3998123354621,23.3753485510769,22.382495124534,23.3205107164713,294504.699468229,0.0,1.0
2008-01-28,78.22,78.73,76.6,77.3,53200,22.5758706465642,22.7230669394528,22.1083059515062,22.3103400790004,184325.294255409,0.0,1.0
2008-01-29,77.39,77.95,77.15,77.56,34100,22.3363158953925,22.4979431973879,22.2670470516802,22.3853813263554,118148.355904313,0.0,1.0
2008-01-30,78.63,80.0601,76.85,77.0,63900,22.6942049212393,23.10696064371,22.1804609970399,22.22375402436,221398.238776704,0.0,1.0
2008-01-31,80.2,80.2,77.4,78.03,58900,23.1473386071906,23.1473386071906,22.3392020972139,22.5210328119586,204074.432925632,0.0,1.0
2008-02-01,79.88,80.7,78.99,80.49,100800,23.0549801489075,23.2916486982579,22.7981081868078,23.2310384600096,349247.925957618,0.0,1.0
2008-02-04,79.75,79.91,77.54,78.14,56800,23.01745952523,23.0636387543716,22.3796089227127,22.5527810319934,196798.434468182,0.0,1.0
2008-02-05,76.72,78.2,75.95,78.0,256200,22.1429403733624,22.5700982429215,21.9207028331188,22.5123742064946,887671.811808943,0.0,1.0
2008-02-06,77.34,78.65,77.31,78.0,39200,22.3218848862858,22.699977324882,22.3132262808217,22.5123742064946,135818.637872407,0.0,1.0
2008-02-07,77.4,78.2,76.8,77.24,43100,22.3392020972139,22.5700982429215,22.1660299879331,22.2930228680723,149331.206436243,0.0,1.0
2008-02-08,78.23,79.1,77.04,77.9,43900,22.5787568483855,22.8298564068426,22.2352988316454,22.4835121882811,152103.015372415,0.0,1.0
2008-02-11,78.9,79.4,77.27,77.56,52800,22.7721323704157,22.9164424614829,22.3016814735364,22.3853813263554,182939.389787323,0.0,1.0
2008-02-12,77.68,80.0099,77.62,79.07,53800,22.4200157482115,23.0924719105668,22.4026985372835,22.8211978013785,186404.150957538,0.0,1.0
2008-02-13,79.47,79.72,77.05,77.38,63100,22.9366458742324,23.008800919766,22.2381850334668,22.3334296935712,218626.429840532,0.0,1.0
2008-02-14,79.57,80.97,79.49,79.86,69900,22.9655078924458,23.3695761474342,22.9424182778751,23.0492077452648,242186.805797991,0.0,1.0
2008-02-15,79.85,80.55,78.7101,80.29,43100,23.0463215434435,23.2483556709377,22.7173233978283,23.1733144235827,149331.206436243,0.0,1.0
2008-02-19,82.99,82.99,81.05,81.22,146200,23.952588915346,23.952588915346,23.3926657620049,23.4417311929678,506548.083085353,0.0,1.0
2008-02-20,83.22,83.45,82.25,82.63,66700,24.0189715572369,24.0853541991279,23.7390099805664,23.8486856497775,231099.570053305,0.0,1.0
2008-02-21,85.75,85.75,83.8402,84.2,133300,24.7491806180373,24.7491806180373,24.1979737941968,24.3018193357288,461852.663989588,0.0,1.0
2008-02-22,85.45,85.72,84.36,84.62,37300,24.662594563397,24.7405220125733,24.3479985648703,24.4230398122253,129235.591648999,0.0,1.0
2008-02-25,84.48,85.65,83.76,85.37,44900,24.3826329867264,24.7203185998239,24.1748264555896,24.6395049488262,155567.77654263,0.0,1.0
2008-02-26,85.7,85.7,83.36,83.89,88600,24.7347496089306,24.7347496089306,24.0593783827358,24.2123470792671,306977.839681001,0.0,1.0
2008-02-27,86.67,87.19,85.7,86.62,54600,25.0147111856011,25.1647936803111,24.7347496089306,25.0002801764944,189175.959893709,0.0,1.0
2008-02-28,87.07,87.4,85.98,86.65,44300,25.1301592584549,25.2254039185593,24.8155632599283,25.0089387819584,153488.919840501,0.0,1.0
2008-02-29,87.59,87.73,84.96,85.7,72500,25.2802417531649,25.3206485786637,24.521170674151,24.7347496089306,251195.184840548,0.0,1.0
2008-03-03,88.56,89.59,87.21,88.39,79900,25.5602033298354,25.857482117434,25.1705660839538,25.5111378988725,276834.417500135,0.0,1.0
2008-03-04,88.25,90.1199,86.11,89.45,110900,25.4707310733737,26.0104219519471,24.8530838836058,25.8170752919351,384242.013776783,0.0,1.0
2008-03-05,90.01,90.95,88.5,88.5,83200,25.9787025939305,26.250005565137,25.5428861189073,25.5428861189073,288268.129361843,0.0,1.0
2008-03-06,89.23,90.31,87.87,89.65,62800,25.7535788518655,26.0652886485708,25.3610554041626,25.874799328362,217587.001489468,0.0,1.0
2008-03-07,87.85,89.01,86.8601,88.6,73300,25.3552830005199,25.6900824117959,25.0695778822249,25.5717481371208,253966.993776719,0.0,1.0
2008-03-10,85.49,86.99,84.5,86.49,98000,24.6741393706823,25.1070696438841,24.3884053903691,24.9627595528169,339546.594681018,0.0,1.0
2008-03-11,88.09,88.55,86.1101,88.55,83400,25.4245518442322,25.557317128014,24.853112745624,25.557317128014,288961.081595885,0.0,1.0
2008-03-12,88.35,89.48,88.1901,88.58,70200,25.4995930915871,25.8257338973992,25.4534427244638,25.5659757334781,243226.234149055,0.0,1.0
2008-03-13,90.3,90.79,87.9,87.9,100600,26.0624024467495,26.2038263359954,25.3697140096266,25.3697140096266,348554.973723575,0.0,1.0
2008-03-14,92.0,92.0,89.65,90.5,100300,26.5530567563782,26.5530567563782,25.874799328362,26.1201264831764,347515.545372511,0.0,1.0
2008-03-17,90.45,92.6,87.73,90.79,163400,26.1056954740697,26.726228865659,25.3206485786637,26.2038263359954,566141.975213042,0.0,1.0
2008-03-18,86.0,90.4999,85.66,90.1,98000,24.821335663571,26.1200976211582,24.7232048016452,26.0046784103226,339546.594681016,0.0,1.0
2008-03-19,81.0,84.3,80.69,84.05,225400,23.3782347528982,24.3306813539422,23.2887624964365,24.2585263084086,780957.16776634,0.0,1.0
2008-03-20,77.71,79.3,76.1,79.3,280800,22.4286743536756,22.8875804432695,21.9639958604389,22.8875804432695,972904.936596219,0.0,1.0
2008-03-24,76.71,78.3,76.03,78.02,127800,22.140054171541,22.5989602611349,21.9437924476895,22.5181466101373,442796.477553408,0.0,1.0
2008-03-25,78.95,79.3,77.0,77.0,65000,22.7865633795224,22.8875804432695,22.22375402436,22.22375402436,225209.47606394,0.0,1.0
2008-03-26,80.49,80.65,78.45,78.45,74600,23.2310384600096,23.2772176891511,22.6422532884551,22.6422532884551,258471.183297999,0.0,1.0
2008-03-27,80.498,80.95,78.7,78.9,111300,23.2333474214667,23.3638037437915,22.7144083339888,22.7721323704157,385627.918244869,0.0,1.0
2008-03-28,80.65,80.88,79.0,79.88,42600,23.2772176891511,23.3436003310421,22.8009943886291,23.0549801489075,147598.825851136,0.0,1.0
2008-03-31,81.94,83.0,79.7,82.1,239900,23.6495377241047,23.9554751171673,23.0030285161233,23.6957169532462,831196.204734449,0.0,1.0
2008-04-01,79.14,80.3,78.4704,80.06,157800,22.841401214128,23.176200625404,22.6481411401707,23.1069317816917,546739.312659841,0.0,1.0
2008-04-02,82.28,82.48,79.66,79.66,84100,23.7476685860304,23.8053926224574,22.9914837088379,22.9914837088379,291386.414415037,0.0,1.0
2008-04-03,83.1201,83.65,81.75,82.05,48600,23.9901384010417,24.1430782355548,23.5946998894991,23.6812859441395,168387.392872423,0.0,1.0
2008-04-04,83.58,84.75,83.05,83.05,67500,24.1228748228054,24.4605604359028,23.969906126274,23.969906126274,233871.378989476,0.0,1.0
2008-04-07,85.45,86.43,84.12,84.795,122900,24.662594563397,24.9454423418888,24.278729721158,24.4735483440988,425819.147819356,0.0,1.0
2008-04-08,83.87,84.46,83.26,84.45,92400,24.2065746756244,24.3768605830837,24.0305163645223,24.3739743812624,320143.932127816,0.0,1.0
2008-04-09,83.995,85.46,83.5,84.24,96300,24.2426521983912,24.6654807652183,24.0997852082346,24.3133641430141,333656.500691652,0.0,1.0
2008-04-10,84.45,84.58,83.2,83.8,57700,24.3739743812624,24.4114950049399,24.0131991535942,24.1863712628749,199916.719521374,0.0,1.0
2008-04-11,83.95,84.68,83.62,84.32,62500,24.2296642901951,24.4403570231534,24.1344196300907,24.3364537575849,216547.573138404,0.0,1.0
2008-04-14,83.95,84.66,83.61,84.18,34800,24.2296642901951,24.4345846195107,24.1315334282694,24.2960469320861,120573.688723463,0.0,1.0
2008-04-15,84.9,85.44,84.32,84.4,13900,24.503853463223,24.6597083615756,24.3364537575849,24.3595433721557,48160.1802659809,0.0,1.0
2008-04-16,87.9,88.09,86.8,86.95,56600,25.3697140096266,25.4245518442322,25.0522318092786,25.0955248365988,196105.482234138,0.0,1.0
2008-04-17,87.01,87.63,86.2,87.48,48600,25.1128420475268,25.2917865604503,24.8790596999979,25.2484935331301,168387.392872423,0.0,1.0
2008-04-18,85.48,85.48,83.5601,84.05,84000,24.671253168861,24.671253168861,24.1171312811809,24.2585263084086,291039.938298015,0.0,1.0
2008-04-21,84.56,85.46,84.35,85.36,67900,24.4057226012972,24.6654807652183,24.3451123630489,24.6366187470048,235257.283457562,0.0,1.0
2008-04-22,85.55,85.98,84.255,84.68,34900,24.6914565816104,24.8155632599283,24.3176934457462,24.4403570231534,120920.164840485,0.0,1.0
2008-04-23,81.47,84.2,81.28,84.2,76200,23.5138862385015,24.3018193357288,23.4590484038959,24.3018193357288,264014.801170341,0.0,1.0
2008-04-24,78.43,81.49,78.14,81.49,76900,22.6364808848124,23.5196586421441,22.5527810319934,23.5196586421441,266440.133989492,0.0,1.0
2008-04-25,79.6,80.24,78.83,79.43,38300,22.9741664979099,23.158883414476,22.7519289576663,22.925101066947,132700.352819214,0.0,1.0
2008-04-28,80.11,80.81,79.98,80.25,42000,23.1213627907985,23.3233969182927,23.083842167121,23.1617696162973,145519.969149007,0.0,1.0
2008-04-29,76.66,78.79,76.5,78.79,57600,22.1256231624343,22.7403841503809,22.0794439332928,22.7403841503809,199570.243404353,0.0,1.0
2008-04-30,78.03,78.42,76.0,76.97,91200,22.5210328119586,22.6335946829911,21.9351338422255,22.215095418896,315986.218723559,0.0,1.0
2008-05-01,75.86,77.12,74.61,76.8,92500,21.8947270167267,22.2583884462162,21.5339517890585,22.1660299879331,320490.408244837,0.0,1.0
2008-05-02,75.94,77.48,75.86,76.65,52600,21.9178166312974,22.3622917117846,21.8947270167267,22.1227369606129,182246.437553281,0.0,1.0
2008-05-05,77.85,78.17,76.99,77.0,55900,22.4690811791744,22.5614396374575,22.2208678225387,22.22375402436,193680.149414988,0.0,1.0
2008-05-06,79.76,79.82,78.5,78.5,57400,23.0203457270514,23.0376629379795,22.6566842975619,22.6566842975619,198877.29117031,0.0,1.0
2008-05-07,79.03,79.82,78.655,79.32,70200,22.8096529940932,23.0376629379795,22.7014204257927,22.8933528469122,243226.234149055,0.0,1.0
2008-05-08,81.41,81.98,79.5,79.5,49600,23.4965690275734,23.6610825313901,22.9453044796964,22.9453044796964,171852.154042637,0.0,1.0
2008-05-09,81.46,82.25,80.16,81.8,47200,23.5110000366801,23.7390099805664,23.1357937999052,23.6091308986059,163536.727234123,0.0,1.0
2008-05-12,82.23,82.59,80.72,80.72,22800,23.7332375769237,23.8371408424922,23.2974211019005,23.2974211019005,78996.5546808897,0.0,1.0
2008-05-13,80.65,81.94,79.52,81.94,44200,23.2772176891511,23.6495377241047,22.9510768833391,23.6495377241047,153142.443723479,0.0,1.0
2008-05-14,79.9,81.4,79.52,80.5,42500,23.0607525525502,23.493682825752,22.9510768833391,23.2339246618309,147252.349734115,0.0,1.0
2008-05-15,82.58,82.7,80.68,80.68,50400,23.8342546406708,23.868889062527,23.2858762946152,23.2858762946152,174623.962978809,0.0,1.0
2008-05-16,84.5,85.11,83.5,85.11,54600,24.3884053903691,24.5644637014712,24.0997852082346,24.5644637014712,189175.95989371,0.0,1.0
2008-05-19,85.92,86.32,84.39,84.39,49800,24.7982460490002,24.913694121854,24.3566571703343,24.3566571703343,172545.10627668,0.0,1.0
2008-05-20,87.98,88.15,86.0,86.17,40100,25.3928036241974,25.4418690551602,24.821335663571,24.8704010945338,138936.9229256,0.0,1.0
2008-05-21,86.19,88.8,86.19,87.93,63800,24.9627595528169,25.718680221489,24.9627595528169,25.466706665265,220285.020506857,0.3,1.0
2008-05-22,86.38,87.8,86.1,86.6,107600,25.017788260498,25.42905544422,24.9366933228627,25.0815057114972,371515.175651062,0.0,1.0
2008-05-23,86.58,87.5,86.33,86.76,44200,25.0757132159518,25.3421680110393,25.0033070216345,25.1278456758602,152611.252451459,0.0,1.0
2008-05-27,83.87,85.36,83.5,85.05,63500,24.2908300695528,24.7223709876836,24.1836689019632,24.6325873067302,219249.197526417,0.0,1.0
2008-05-28,84.327,84.35,83.22,83.45,29000,24.4231885927647,24.4298499626419,24.1025739643279,24.1691876630998,100129.554775844,0.0,1.0
2008-05-29,81.5,83.3,80.65,83.3,51200,23.6044193474252,24.1257439465094,23.3582382867465,24.1257439465094,176780.455328386,0.0,1.0
2008-05-30,82.41,82.48,81.6101,81.95,16200,23.86797789474,23.8882516291488,23.6363070354025,23.7347504971962,55934.4409437473,0.0,1.0
2008-06-02,82.2,83.25,81.91,82.65,24700,23.8071566915135,24.111262707646,23.7231655061055,23.9374878412845,85282.7587228739,0.0,1.0
2008-06-03,80.81,82.21,80.81,81.65,38900,23.4045782511095,23.8100529392862,23.4045782511095,23.6478630640155,134311.713130357,0.0,1.0
2008-06-04,80.25,81.07,80.13,80.81,17000,23.2423883758389,23.4798806931995,23.2076334025666,23.4045782511095,58696.6355582534,0.0,1.0
2008-06-05,81.13,81.42,79.65,80.2,54400,23.4972581798356,23.5812493652437,23.0686135094775,23.2279071369754,187829.233786411,0.0,1.0
2008-06-06,82.1,83.04,81.5,82.0,41600,23.7781942137866,24.0504415044195,23.6044193474252,23.7492317360597,143634.119954314,0.0,1.0
2008-06-09,80.55,82.1,80.54,81.77,21300,23.3292758090196,23.7781942137866,23.3263795612469,23.6826180372878,73543.4316112233,0.0,1.0
2008-06-10,76.7501,80.05,76.75,80.05,60000,22.2287306178751,23.1844634203851,22.2287016553973,23.1844634203851,207164.596087953,0.0,1.0
2008-06-11,77.0,77.89,76.9,77.59,29900,22.3011078497146,22.558873901484,22.2721453719877,22.4719864683033,103237.023717163,0.0,1.0
2008-06-12,75.42,76.25,74.6,76.0,755200,21.8435007016295,22.0838892667628,21.6060083842689,22.0114830724456,2607511.71609371,0.0,1.0
2008-06-13,74.15,75.54,74.14,75.2,745700,21.4756772344979,21.8782556749018,21.4727809867252,21.7797832506303,2574710.65504644,0.0,1.0
2008-06-16,77.88,78.0,75.05,75.05,966100,22.5559776537113,22.5907326269836,21.73633953404,21.73633953404,3335695.27134286,0.0,1.0
2008-06-17,76.62,78.5,76.61,78.5,218600,22.1910504343524,22.7355450156181,22.1881541865797,22.7355450156181,754769.678413774,0.0,1.0
2008-06-18,77.592,78.0099,76.47,76.66,88000,22.4725657178578,22.5935999122786,22.147606717762,22.2026354254431,303841.407595665,0.0,1.0
2008-06-19,77.0,79.43,76.69,78.45,29900,22.3011078497146,23.0048960584783,22.2113241687612,22.7210637767547,103237.023717163,0.0,1.0
2008-06-20,76.2,77.7,75.5,75.82,43500,22.0694080278994,22.5038451938029,21.866670683811,21.9593506125371,150194.332163766,0.0,1.0
2008-06-23,76.04,76.3099,74.66,75.38,141700,22.0230680635363,22.1012377909212,21.6233858709051,21.8319157105388,489253.721094383,0.0,1.0
2008-06-24,76.03,77.23,75.7001,76.25,113100,22.0201718157636,22.3677215484865,21.9246246017426,22.0838892667628,390505.263625792,0.0,1.0
2008-06-25,76.23,76.9,75.4,76.9,655400,22.0780967712174,22.2721453719877,21.8377082060841,22.2721453719877,2262927.93793408,0.0,1.0
2008-06-26,79.8,80.0,78.55,79.5,676800,23.1120572260678,23.1699821815216,22.7500262544816,23.0251697928871,2336816.64387211,0.0,1.0
2008-06-27,83.93,84.5299,80.72,81.78,94400,24.3082075561889,24.4819534600726,23.3785120211553,23.6855142850605,325938.964511713,0.0,1.0
2008-06-30,84.65,85.91,82.73,82.85,87900,24.5167373958226,24.8816646151816,23.9606578234661,23.9954127967383,303496.133268851,0.0,1.0
2008-07-01,83.91,85.5,83.8,85.5,161600,24.3024150606435,24.7629184565013,24.2705563351439,24.7629184565013,557963.31213022,0.0,1.0
2008-07-02,81.93,83.74,81.6,82.15,124000,23.7289580016509,24.2531788485078,23.6333818251521,23.79267545265,428140.165248435,0.0,1.0
2008-07-03,79.78,81.0,77.88,81.0,303600,23.1062647305225,23.4596069587907,22.5559776537113,23.4596069587907,1048252.85620504,0.0,1.0
2008-07-07,79.58,79.98,76.45,78.79,209700,23.0483397750687,23.1641896859763,22.1418142222166,22.8195362010261,724040.263327394,0.0,1.0
2008-07-08,78.68,79.3,77.29,78.9,149100,22.7876774755265,22.9672448374333,22.3850990351226,22.8513949265257,514804.021278564,0.0,1.0
2008-07-09,79.7,81.41,79.0,79.0,101700,23.0830947483409,23.578353117471,22.8803574042526,22.8803574042526,351143.990369081,0.0,1.0
2008-07-10,81.24,81.9,80.1,80.1,97800,23.5291169053352,23.7202692583328,23.1989446592485,23.1989446592485,337678.291623364,0.0,1.0
2008-07-11,84.21,84.7199,82.44,82.44,215700,24.3893024938242,24.5369821677537,23.8766666380581,23.8766666380581,744756.722936192,0.0,1.0
2008-07-14,86.38,86.99,83.92,84.65,141300,25.017788260498,25.1944593746321,24.3053113084162,24.5167373958226,487872.623787129,0.0,1.0
2008-07-15,85.0,89.88,84.75,89.88,56100,24.6181060678667,26.0314749809396,24.5456998735495,26.0314749809396,193698.897342236,0.0,1.0
2008-07-16,82.8,87.15,82.27,87.15,56300,23.9809315578749,25.2407993389951,23.8274304259223,25.2407993389951,194389.445995863,0.0,1.0
2008-07-17,81.62,84.79,81.32,82.84,31000,23.6391743206975,24.5572848646403,23.5522868875167,23.9925165489657,107035.041312109,0.0,1.0
2008-07-18,81.422,82.5,81.04,81.3,28900,23.5818286147982,23.8940441246942,23.4711919498814,23.5464943919714,99784.2804490307,0.0,1.0
2008-07-21,82.75,82.99,80.89,81.77,27400,23.9664503190114,24.035960265556,23.4277482332911,23.6826180372878,94605.1655468321,0.0,1.0
2008-07-22,81.0,84.43,80.64,84.43,39100,23.4596069587907,24.4530199448234,23.3553420389738,24.4530199448234,135002.261783983,0.0,1.0
2008-07-23,77.45,81.5,75.29,81.5,319700,22.4314389994856,23.6044193474252,21.8058494805846,23.6044193474252,1103842.02282198,0.0,1.0
2008-07-24,75.8,77.98,75.36,77.95,112100,21.9535581169918,22.5849401314382,21.8261232149934,22.5762513881202,387052.520357658,0.0,1.0
2008-07-25,76.51,77.15,74.93,75.95,143100,22.1591917088528,22.3445515663049,21.7015845607677,21.9970018335821,494087.561669767,0.0,1.0
2008-07-28,75.0,76.39,72.86,72.86,119500,21.7218582951765,22.1244367355805,21.1020612718208,21.1020612718208,412602.820541841,0.0,1.0
2008-07-29,73.02,74.84,72.76,74.73,66100,21.1484012361839,21.6755183308135,21.0730987940939,21.6436596053139,228226.330023561,0.0,1.0
2008-07-30,73.4476,73.46,70.7,71.75,155100,21.2722447909441,21.2758361381822,20.4764717529198,20.7805777690522,535520.480887359,0.0,1.0
2008-07-31,74.95,75.49,73.52,73.52,104700,21.7073770563131,21.8637744360384,21.2932136248184,21.2932136248184,361502.220173478,0.0,1.0
2008-08-01,73.15,75.03,73.11,74.25,83100,21.1860524572289,21.7305470384946,21.1744674661381,21.5046397122248,286922.965581814,0.0,1.0
2008-08-04,70.91,72.89,70.22,71.7,145200,20.5372929561462,21.1107500151389,20.3374518598306,20.7660965301888,501338.322532847,0.0,1.0
2008-08-05,67.31,70.48,67.08,70.25,128800,19.4946437579778,20.4127543019206,19.4280300592059,20.3461406031487,444713.332935472,0.0,1.0
2008-08-06,68.73,69.26,67.9,67.9,160500,19.9059109416998,20.0594120736524,19.6655223765665,19.6655223765665,554165.294535274,0.0,1.0
2008-08-07,67.453,69.0,67.1,69.0,60000,19.5360601011272,19.9841096315624,19.4338225547513,19.9841096315624,207164.596087953,0.0,1.0
2008-08-08,63.15,66.75,62.89,66.75,104600,18.2898046845386,19.3324538827071,18.2145022424487,19.3324538827071,361156.945846666,0.0,1.0
2008-08-11,64.0,64.5,59.9,63.64,175000,18.5359857452173,18.6807981338518,17.3485241584143,18.4317208254005,604230.071923197,0.0,1.0
2008-08-12,62.63,63.55,61.56,62.99,116700,18.1391998003588,18.4056545954463,17.8293012886809,18.2434647201756,402935.139391068,0.0,1.0
2008-08-13,64.5,65.0,62.78,62.85,110100,18.6807981338518,18.8256105224863,18.1826435169491,18.2029172513579,380147.033821394,0.0,1.0
2008-08-14,62.42,64.65,62.27,64.37,94800,18.0783785971323,18.7242418504422,18.0349348805419,18.6431469128069,327320.061818965,0.0,1.0
2008-08-15,60.7,61.5,59.73,61.04,85800,17.5802239802295,17.8119238020448,17.2992879462786,17.678696404501,296245.372405774,0.0,1.0
2008-08-18,62.17,62.814,61.46,61.46,120000,18.005972402815,18.1924907593763,17.800338810954,17.800338810954,414329.192175906,0.0,1.0
2008-08-19,62.99,63.4699,61.14,61.66,75300,18.2434647201756,18.382455650787,17.7076588822279,17.8582637664078,259991.568090381,0.0,1.0
2008-08-20,62.55,63.96,61.75,63.96,48600,18.1160298181772,18.5244007541266,17.884329996362,18.5244007541266,167803.322831242,0.0,1.0
2008-08-21,65.85,65.98,63.49,63.49,92500,19.071791583165,19.10944280421,18.3882771088101,18.3882771088101,319378.752302261,0.0,1.0
2008-08-22,64.61,65.25,63.55,65.25,107500,18.7126568593514,18.8980167168036,18.4056545954463,18.8980167168036,371169.90132425,0.0,1.0
2008-08-25,64.22,65.05,63.9,64.5,31300,18.5997031962165,18.8400917613498,18.5070232674904,18.6807981338518,108070.864292549,0.0,1.0
2008-08-26,64.17,64.67,63.79,64.65,51000,18.585221957353,18.7300343459876,18.4751645419908,18.7242418504422,176089.906674761,0.0,1.0
2008-08-27,65.2,65.9,64.6,64.6,36300,18.8835354779401,19.0862728220285,18.7097606115787,18.7097606115787,125334.580633212,0.0,1.0
2008-08-28,65.06,66.95,64.48,66.54,44400,18.8429880091225,19.3903788381609,18.6750056383064,19.2716326794806,153301.801105085,0.0,1.0
2008-08-29,64.65,65.37,64.25,65.29,22600,18.7242418504422,18.9327716900759,18.6083919395346,18.9096017078944,78031.9978597955,0.0,1.0
2008-09-02,61.57,61.909,60.87,61.4,61100,17.8321975364536,17.9303803359478,17.6294601923653,17.7829613243179,210962.613682899,0.0,1.0
2008-09-03,59.87,62.1,59.26,61.46,67600,17.3398354150963,17.9856986684062,17.1631643009622,17.800338810954,233405.44492576,0.0,1.0
2008-09-04,58.76,60.5,57.85,60.34,130000,17.0183519123276,17.5222990247757,16.7547933650128,17.4759590604127,448856.624857233,0.0,1.0
2008-09-05,58.81,59.61,57.27,59.41,79100,17.0328331511911,17.2645329730063,16.5868109941968,17.2066080175525,273111.992509285,0.0,1.0
2008-09-08,55.67,59.75,55.5,59.5,96500,16.1234113505664,17.305080441824,16.0741751384306,17.2326742475067,333189.725374791,0.0,1.0
2008-09-09,51.37,54.8,51.37,54.8,171900,14.8780248083096,15.8714377943423,14.8780248083096,15.8714377943423,593526.567791985,0.0,1.0
2008-09-10,51.97,52.7,50.23,51.95,103600,15.051799674671,15.2632257620774,14.5478525622229,15.0460071791256,357704.202578532,0.0,1.0
2008-09-11,51.48,52.14,48.25,50.95,213200,14.9098835338092,15.1010358868067,13.9743955032302,14.7563824018566,736124.864765859,0.0,1.0
2008-09-12,54.91,55.98,52.3501,53.18,107100,15.9032965198419,16.2131950315198,15.161886052511,15.4022456551665,369788.804016997,0.0,1.0
2008-09-15,53.18,54.95,52.95,54.41,78100,15.4022456551665,15.9148815109327,15.3356319563946,15.7584841312074,269659.249241152,0.0,1.0
2008-09-16,53.33,53.56,50.8,51.62,49800,15.4456893717569,15.5123030705287,14.7129386852662,14.9504310026268,171946.614753001,0.0,1.0
2008-09-17,58.68,59.94,53.83,54.03,127400,16.9951819301461,17.3601091495051,15.5905017603914,15.6484267158452,439879.492360088,0.0,1.0
2008-09-18,55.5,61.2,54.78,60.65,185600,16.0741751384306,17.7250363688641,15.8656452987969,17.5657427413661,640829.150565403,0.0,1.0
2008-09-19,57.11,58.25,55.3,56.33,83400,16.5404710298338,16.8706432759204,16.0162501829768,16.3145637035639,287958.788562254,0.0,1.0
2008-09-22,62.01,63.05,59.0,59.05,142600,17.959632438452,18.2608422068117,17.0878618588722,17.1023430977357,492361.190035701,0.0,1.0
2008-09-23,60.6,62.95,59.88,62.95,68500,17.5512615025026,18.2318797290848,17.3427316628689,18.2318797290848,236512.91386708,0.0,1.0
2008-09-24,62.5,62.5,60.09,60.2,43800,18.1015485793138,18.1015485793138,17.4035528660954,17.435411591595,151230.155144206,0.0,1.0
2008-09-25,60.6,62.42,59.68,62.4,54700,17.5512615025026,18.0783785971323,17.2848067074151,18.0725861015869,188865.056766851,0.0,1.0
2008-09-26,59.6,62.53,59.25,61.25,45300,17.2616367252336,18.1102373226319,17.1602680531895,17.7395176077275,156409.270046405,0.0,1.0
2008-09-29,58.25,59.74,56.56,58.74,68200,16.8706432759204,17.3021841940513,16.3811774023358,17.0125594167823,235477.090886641,0.0,1.0
2008-09-30,55.68,58.26,55.03,58.26,41200,16.1263075983391,16.8735395236931,15.9380514931142,16.8735395236931,142253.022647061,0.0,1.0
2008-10-01,56.14,56.49,55.23,55.89,37200,16.2595349958828,16.360903667927,15.995976448568,16.1871288015656,128442.049574531,0.0,1.0
2008-10-02,50.71,55.0,50.13,55.0,86900,14.686872455312,15.9293627497961,14.518890084496,15.9293627497961,300043.390000719,0.0,1.0
2008-10-03,50.89,52.87,49.321,50.17,71100,14.7390049152205,15.3124619742131,14.2845836396854,14.5304750755868,245490.046364224,0.0,1.0
2008-10-06,50.45,52.51,47.05,51.7,130800,14.6115700132221,15.2081970543963,13.6268457705074,14.9736009848084,451618.819471737,0.0,1.0
2008-10-07,46.535,53.75,46.535,51.48,115800,13.4776890102139,15.5673317782099,13.4776890102139,14.9098835338092,399827.670449748,0.0,1.0
2008-10-08,50.1,51.7399,48.0,48.48,128200,14.5102013411779,14.9851570134214,13.901989308913,14.0410092020021,442641.686974594,0.0,1.0
2008-10-09,50.0,52.9399,49.7,50.65,83400,14.481238863451,15.3327067461442,14.3943514302703,14.6694949686759,287958.788562255,0.0,1.0
2008-10-10,48.02,49.715,46.5,48.5,117000,13.9077818044584,14.3986958019294,13.4675521430095,14.0468016975475,403970.962371507,0.0,1.0
2008-10-13,48.36,49.04,47.54,49.04,19800,14.0062542287298,14.2031990772728,13.7687619113692,14.2031990772728,68364.3167090247,0.0,1.0
2008-10-14,49.74,50.62,49.13,50.0,45400,14.4059364213611,14.6608062253578,14.229265307227,14.481238863451,156754.544373218,0.0,1.0
2008-10-15,47.1,49.775,46.12,49.6,82800,13.6413270093709,14.4160732885655,13.3574947276472,14.3653889525434,285887.142601375,0.0,1.0
2008-10-16,39.5,46.4,39.5,45.5,120200,11.4401787021263,13.4385896652826,11.4401787021263,13.1779273657404,415019.740829533,0.0,1.0
2008-10-17,39.93,40.5,36.35,37.97,111800,11.564717356352,11.7298034793953,10.5278606537289,10.9970527929047,386016.697377219,0.0,1.0
2008-10-20,42.04,42.14,39.32,40.9,80000,12.1758256363896,12.2047881141165,11.3880462422179,11.8456533903029,276219.461450605,0.0,1.0
2008-10-21,38.76,40.42,38.75,40.0,43200,11.2258563669472,11.7066334972138,11.2229601191745,11.5849910907608,149158.509183327,0.0,1.0
2008-10-22,33.69,37.6201,33.68,37.6,82800,9.7574587461933,10.8957130833383,9.75456249842061,10.8898916253152,285887.142601375,0.0,1.0
2008-10-23,32.3,35.16,31.29,33.11,76500,9.35488030578936,10.1832071687788,9.06235928074765,9.58947637537727,264134.86001214,0.0,1.0
2008-10-24,32.49,33.54,31.21,31.95,127000,9.40990901347048,9.71401502960295,9.03918929856613,9.25351163374521,438498.395052834,0.0,1.0
2008-10-27,31.97,33.24,31.5,31.5,87700,9.25930412929059,9.62712759642224,9.12318048397415,9.12318048397415,302805.584615225,0.0,1.0
2008-10-28,32.91,34.08,31.03,33.5,73300,9.53155141992347,9.87041240932822,8.98705683865771,9.70243003851219,253086.081554116,0.0,1.0
2008-10-29,37.97,37.99,33.66,34.17,131800,10.9970527929047,11.0028452884501,9.74877000287523,9.89647863928243,455071.562739871,0.0,1.0
2008-10-30,38.4,39.2,37.33,39.0,44100,11.1215914471304,11.3532912689456,10.8116929354525,11.2953663134918,152265.978124645,0.0,1.0
2008-10-31,38.08,38.85,37.1801,38.85,29100,11.0289115184043,11.2519225969014,10.7682781813399,11.2519225969014,100474.829102657,0.0,1.0
2008-11-03,38.19,39.25,37.5,37.5,65100,11.0607702439039,11.3677725078091,10.8609291475883,10.8609291475883,224773.586755429,0.0,1.0
2008-11-04,42.75,42.89,38.66,39.95,105100,12.3814592282506,12.4220066970683,11.1968938892203,11.5705098518974,362883.317480732,0.0,1.0
2008-11-05,41.17,42.66,40.535,42.48,89300,11.9238520801656,12.3553929982964,11.7399403465997,12.303260538388,308329.973844236,0.0,1.0
2008-11-06,36.5,42.11,36.07,41.7,98100,10.5713043703192,12.1960993707985,10.4467657160936,12.0773532121182,338714.114603805,0.0,1.0
2008-11-07,36.5,39.24,35.65,36.19,124000,10.5713043703192,11.3648762600364,10.3251233096406,10.4815206893659,428140.165248438,0.0,1.0
2008-11-10,38.72,39.705,37.99,38.5,59900,11.2142713758565,11.4995517814665,11.0028452884501,11.1505539248573,206819.321761139,0.0,1.0
2008-11-11,36.39,37.8,35.8,37.8,42600,10.5394456448197,10.947816580769,10.3685670262309,10.947816580769,147086.863222446,0.0,1.0
2008-11-12,34.45,36.01,34.11,36.0,62700,9.97757357691776,10.4293882294574,9.87910115264629,10.4264919816847,216487.002911911,0.0,1.0
2008-11-13,37.86,38.15,32.7,33.7,87500,10.9651940674051,11.0491852528131,9.47073021669697,9.76035499396599,302115.035961599,0.0,1.0
2008-11-14,37.0,39.33,36.44,37.25,80700,10.7161167589538,11.3909424899906,10.5539268836831,10.788522953271,278636.381738296,0.0,1.0
2008-11-17,34.77,36.98,34.77,36.54,42100,10.0702535056438,10.7103242634084,10.0702535056438,10.58288936141,145360.491588381,0.0,1.0
2008-11-18,33.04,34.38,32.9999,33.5,66400,9.56920264096844,9.95729984250893,9.55758868739995,9.70243003851219,229262.153004001,0.0,1.0
2008-11-19,34.09,35.08,33.87,34.03,154700,9.87330865710091,10.1600371865972,9.80959120610172,9.85593117046477,534139.383580106,0.0,1.0
2008-11-20,33.36,34.09,32.51,34.09,58700,9.66188256969452,9.87330865710091,9.41570150901586,9.87330865710091,202676.029839381,0.0,1.0
2008-11-21,39.51,39.52,34.5,35.5,152500,11.443074949899,11.4459711976717,9.99205481578121,10.2816795930502,526543.348390214,0.0,1.0
2008-11-24,42.29,47.54,41.385,46.5,239300,12.2482318307069,13.7687619113692,11.9861214072784,13.4675521430095,826241.464064118,0.0,1.0
2008-11-25,39.95,42.2,38.82,42.0,54900,12.0628719732547,12.7422577539762,11.7216693367146,12.6818679068009,181818.641933927,1.7,1.0
2008-11-26,41.19,41.55,39.19,39.89,67600,12.4372890257412,12.5459907506566,11.8333905539888,12.0447550191021,223878.692071648,0.0,1.0
2008-11-28,42.25,43.0,40.65,41.19,27900,12.75735521577,12.9838171426772,12.2742364383681,12.4372890257412,92399.6377041268,0.0,1.0
2008-12-01,38.0,41.5,37.54,38.26,119700,11.4740709632961,12.5308932888628,11.335174314793,11.5525777646239,396424.252085447,0.0,1.0
2008-12-02,38.502,39.75,37.7,38.7,81700,11.625649479706,12.0024821260795,11.3834861925332,11.6854354284094,270575.283169431,0.0,1.0
2008-12-03,37.75,38.2679,37.06,37.55,120500,11.398583654327,11.5549631635873,11.1902386815725,11.3381938071518,399073.704062628,0.0,1.0
2008-12-04,36.1625,38.8635,35.5401,38.5,82100,10.9192392423735,11.7348041284752,10.7313060379642,11.6250455812342,271900.009158023,0.0,1.0
2008-12-05,35.82,36.52,33.8,35.3,130800,10.8158216290859,11.0271860941993,10.205884172616,10.6588080264303,433185.398268811,0.0,1.0
2008-12-08,39.34,39.9,38.09,38.5,84600,11.8786829393702,12.0477745114609,11.501246394525,11.6250455812342,280179.546586707,0.0,1.0
2008-12-09,40.3,40.64,38.7101,39.71,166300,12.1685542058114,12.2712169460093,11.6884851156918,11.9904041566444,550754.829756138,0.0,1.0
2008-12-10,43.59,43.62,41.55,43.16,125700,13.1619671918441,13.1710256689204,12.5459907506566,13.0321290204173,416295.141914292,0.0,1.0
2008-12-11,44.45,46.089,43.24,44.0,144200,13.4216435346977,13.9165383322988,13.0562849592874,13.2857663785534,477563.718886561,0.0,1.0
2008-12-12,44.58,44.9,43.46,44.4,70800,13.4608969353616,13.557520690842,13.1227137911802,13.4065460729039,234476.499980364,0.0,1.0
2008-12-15,46.75,47.28,44.97,44.97,82100,14.116126777213,14.2761598722273,13.5786571373533,13.5786571373533,271900.009158021,0.0,1.0
2008-12-16,48.057,48.41,45.01,45.01,69800,14.5107744285032,14.6173625087675,13.5907351067883,13.5907351067883,231164.68500889,0.0,1.0
2008-12-17,48.25,50.37,47.62,49.4,66000,14.5690506310273,15.2091830110848,14.3788226124253,14.9162922522849,218579.788117289,0.0,1.0
2008-12-18,46.3,48.75,45.158,48.75,43800,13.9802496210687,14.7200252489654,13.635423593698,14.7200252489654,145057.495750564,0.0,1.0
2008-12-19,46.36,46.56,44.65,46.25,46500,13.9983665752212,14.0587564223965,13.4820333818729,13.9651521592748,153999.396173545,0.0,1.0
2008-12-22,46.1,48.0,44.94,47.3,52500,13.9198597738934,14.4935633220582,13.569598660277,14.2821988569449,173870.286002389,0.0,1.0
2008-12-23,47.2,47.85,45.45,45.45,50400,14.2520039333572,14.4482709366768,13.7235927705739,13.7235927705739,166915.474562294,0.0,1.0
2008-12-24,47.15,47.69,46.331,46.92,15100,14.2369064715634,14.3999590589366,13.9896100473808,14.1674581473119,50008.4060692587,0.0,1.0
2008-12-26,48.88,49.37,46.11,46.75,39900,14.7592786496293,14.9072337752086,13.9228792662522,14.116126777213,132141.417361816,0.0,1.0
2008-12-29,50.54,51.0099,49.16,49.16,89100,15.2605143811838,15.402400327122,14.8438244356746,14.8438244356746,295082.71395834,0.0,1.0
2008-12-30,49.84,50.5,49.31,50.1,44200,15.0491499160705,15.2484364117488,14.8891168210561,15.1276567173983,146382.221739154,0.0,1.0
2008-12-31,51.0,51.22,49.2243,49.5,67500,15.3994110296869,15.4658398615796,14.8632397715415,14.9464871758725,223547.5105745,0.0,1.0
2009-01-02,50.0,51.5615,49.85,50.6,40600,15.0974617938106,15.5689555256314,15.0521694084292,15.2786313353364,134459.687841848,0.0,1.0
2009-01-05,48.25,48.99,47.48,48.38,96800,14.5690506310273,14.7924930655757,14.3365497194026,14.6083040316912,320583.68923869,0.0,1.0
2009-01-06,49.63,49.87,48.25,48.95,79500,14.9857405765364,15.0582083931467,14.5690506310273,14.7804150961406,263289.29023219,0.0,1.0
2009-01-07,46.78,49.65,46.78,49.65,164000,14.1251852542892,14.991779561254,14.1251852542892,14.991779561254,543137.65532175,0.0,1.0
2009-01-08,47.75,47.82,46.8,47.33,115800,14.4180760130892,14.4392124596005,14.1312242390068,14.2912573340212,383508.173696697,0.0,1.0
2009-01-09,46.64,48.38,46.5,46.62,72800,14.0829123612666,14.6083040316912,14.0406394682439,14.076873376549,241100.129923312,0.0,1.0
2009-01-12,44.66,45.95,43.95,45.95,58600,13.4850528742317,13.874567388512,13.2706689167596,13.874567388512,194072.357328381,0.0,1.0
2009-01-13,45.19,46.0052,44.32,45.22,25400,13.6450859692461,13.8912349863323,13.3823901340338,13.6541444463223,84120.1002754414,0.0,1.0
2009-01-14,43.25,45.18,42.54,44.31,51600,13.0593044516462,13.6420664768873,12.8449204941741,13.379370641675,170889.652528063,0.0,1.0
2009-01-15,44.16,44.25,41.55,43.27,68200,13.3340782562936,13.3612536875224,12.5459907506566,13.0653434363637,225865.781054532,0.0,1.0
2009-01-16,45.55,46.29,44.18,45.61,62500,13.7537876941615,13.9772301287099,13.3401172410111,13.7719046483141,206988.43571713,0.0,1.0
2009-01-20,46.0,47.64,44.81,46.03,63200,13.8896648503058,14.3848615971428,13.5303452596131,13.8987233273821,209306.706197162,0.0,1.0
2009-01-21,46.04,46.24,44.0,45.93,41300,13.9017428197408,13.9621326669161,13.2857663785534,13.8685284037945,136777.95832188,0.0,1.0
2009-01-22,45.98,46.85,45.3,45.8,34400,13.8836258655883,14.1463217008006,13.6783003851924,13.8292750031306,113926.435018708,0.0,1.0
2009-01-23,48.75,49.5,46.95,46.95,86400,14.7200252489654,14.9464871758725,14.1765166243882,14.1765166243882,286140.81353536,0.0,1.0
2009-01-26,48.93,51.4644,48.1,50.6,47500,14.7743761114231,15.5396362548278,14.5237582456458,15.2786313353364,157311.211145019,0.0,1.0
2009-01-27,48.17,48.99,47.66,48.6,30000,14.5448946921572,14.7924930655757,14.3909005818603,14.6747328635839,99354.4491442222,0.0,1.0
2009-01-28,47.58,48.0,46.93,48.0,33200,14.3667446429902,14.4935633220582,14.1704776396707,14.4935633220582,109952.25705294,0.0,1.0
2009-01-29,49.79,49.8,46.3301,46.8,51900,15.0340524542766,15.0370719466354,13.9893382930685,14.1312242390068,171883.197019505,0.0,1.0
2009-01-30,50.14,51.75,49.0,51.75,59800,15.1397346868333,15.625872956594,14.7955125579344,15.625872956594,198046.53529415,0.0,1.0
2009-02-02,48.48,49.735,47.92,49.07,41500,14.6384989552788,15.0174452463034,14.4694073831881,14.8166490044458,137440.321316174,0.0,1.0
2009-02-03,49.06,49.51,48.12,48.9,28200,14.813629512087,14.9495066682313,14.5297972303634,14.7653176343468,93393.1821955691,0.0,1.0
2009-02-04,50.27,50.28,49.65,49.65,43300,15.1789880874972,15.182007579856,14.991779561254,14.991779561254,143401.588264828,0.0,1.0
2009-02-05,50.81,50.81,50.0,50.5,36900,15.3420406748704,15.3420406748704,15.0974617938106,15.2484364117488,122205.972447393,0.0,1.0
2009-02-06,50.915,51.44,50.24,51.0,29500,15.3737453446374,15.5322686934724,15.1699296104209,15.3994110296869,97698.5416584852,0.0,1.0
2009-02-09,50.5,50.99,50.3,50.4,48900,15.2484364117488,15.3963915373281,15.1880465645735,15.2182414881611,161947.752105082,0.0,1.0
2009-02-10,50.0,52.34,50.0,51.85,49800,15.0974617938106,15.804023005761,15.0974617938106,15.6560678801816,164928.38557941,0.0,1.0
2009-02-11,53.36,53.68,50.988,51.0,83700,16.1120112263547,16.2086349818351,15.3957876388563,15.3994110296869,277198.913112381,0.0,1.0
2009-02-12,53.78,53.96,52.74,52.85,69100,16.2388299054227,16.2931807678805,15.9248027001115,15.9580171160579,228846.414528859,0.0,1.0
2009-02-13,53.14,54.09,52.33,54.09,22800,16.045582394462,16.3324341685444,15.8010035134022,16.3324341685444,75509.3813496088,0.0,1.0
2009-02-17,54.188,55.61,54.05,55.01,79000,16.3620251936602,16.7913970070762,16.3203561991093,16.6102274655505,261633.382746453,0.0,1.0
2009-02-18,54.36,54.55,52.54,53.99,52900,16.4139604622309,16.4713308170474,15.8644128529362,16.3022392449567,175195.011990979,0.0,1.0
2009-02-19,52.77,54.42,52.77,54.05,112200,15.9338611771878,16.4320774163835,15.9338611771878,16.3203561991093,371585.639799391,0.0,1.0
2009-02-20,54.05,55.36,53.51,54.27,100100,16.3203561991093,16.7159096981071,16.1573036117362,16.3867850310021,331512.678644556,0.0,1.0
2009-02-23,53.648,54.01,52.5,54.0,51100,16.1989726062871,16.3082782296743,15.8523348835012,16.3052587373155,169233.745042325,0.0,1.0
2009-02-24,49.49,53.5,49.09,52.9,110400,14.9434676835138,16.1542841193774,14.8226879891633,15.9731145778517,365624.372850738,0.0,1.0
2009-02-25,48.85,51.19,48.52,49.49,50200,14.750220172553,15.4567813845033,14.6505769247139,14.9434676835138,166253.111567999,0.0,1.0
2009-02-26,49.4,49.88,47.5,49.25,46600,14.9162922522849,15.0612278855055,14.3425887041201,14.8709998669035,154330.577670692,0.0,1.0
2009-02-27,49.1396,50.4699,48.4201,50.18,55200,14.8376646712628,15.2393477397489,14.6204121960498,15.1518126562684,182812.186425369,0.0,1.0
2009-03-02,45.43,48.3,44.549,48.3,101800,13.7175537858564,14.5841480928211,13.4515365090494,14.5841480928211,337142.76409606,0.0,1.0
2009-03-03,45.83,46.15,44.24,44.77,111200,13.8383334802068,13.9349572356872,13.3582341951637,13.5182672901781,368273.824827919,0.0,1.0
2009-03-04,45.93,47.03,45.31,46.7,39300,13.8685284037945,14.2006725632583,13.6813198775512,14.1010293154191,130154.328378931,0.0,1.0
2009-03-05,48.07,48.07,45.58,45.9,60400,14.5146997685696,14.5146997685696,13.7628461712378,13.8594699267182,200033.624277034,0.0,1.0
2009-03-06,47.88,49.45,47.4457,48.4,51400,14.4573294137531,14.9313897140787,14.326192860612,14.6143430164087,170227.289533767,0.0,1.0
2009-03-09,44.64,47.5,44.5,47.5,319900,13.4790138895141,14.3425887041201,13.4367409964915,14.3425887041201,1059449.60937456,0.0,1.0
2009-03-10,42.79,45.35,42.48,45.25,91000,12.9204078031431,13.6933978469863,12.8268035400215,13.6632029233986,301375.162404142,0.0,1.0
2009-03-11,45.284,45.45,42.84,42.84,101100,13.6734691974184,13.7235927705739,12.935505264937,12.935505264937,334824.49361603,0.0,1.0
2009-03-12,46.92,46.92,45.86,46.0,57900,14.1674581473119,14.1674581473119,13.8473919572831,13.8896648503058,191754.086848349,0.0,1.0
2009-03-13,47.4,47.588,46.66,47.5,49600,14.3123937805325,14.3691602368772,14.0889513459841,14.3425887041201,164266.022585114,0.0,1.0
2009-03-16,47.34,47.8,46.76,46.93,84800,14.2942768263799,14.433173474883,14.1191462695717,14.1704776396707,280841.909581002,0.0,1.0
2009-03-17,46.43,46.892,45.771,46.65,43600,14.0195030217326,14.1590035687074,13.8205184752901,14.0859318536253,144395.132756269,0.0,1.0
2009-03-18,50.64,50.95,44.73,45.06,72300,15.2907093047714,15.384313567893,13.506189320743,13.6058325685822,239444.222437576,0.0,1.0
2009-03-19,53.1,54.35,52.77,53.48,115400,16.0335044250269,16.4109409698722,15.9338611771878,16.1482451346599,382183.447708109,0.0,1.0
2009-03-20,52.92,53.33,52.13,52.43,33800,15.9791535625692,16.1029527492784,15.740613666227,15.8311984369898,111939.346035824,0.0,1.0
2009-03-23,53.29,53.9299,52.34,52.34,43600,16.0908747798434,16.2840920958806,15.804023005761,15.804023005761,144395.13275627,0.0,1.0
2009-03-24,52.77,53.444,50.98,52.0,40700,15.9338611771878,16.1373749621683,15.3933720449693,15.7013602655631,134790.869338995,0.0,1.0
2009-03-25,54.3,55.0,52.2517,53.0,29200,16.3958435080784,16.6072079731917,15.7773608882331,16.0033095014393,96704.9971670429,0.0,1.0
2009-03-26,54.8,55.5,54.2421,55.0,50000,16.5468181260165,16.7581825911298,16.3783606473211,16.6072079731917,165590.748573704,0.0,1.0
2009-03-27,53.06,54.69,52.67,54.0,19400,16.0214264555919,16.5136037100701,15.9036662536001,16.3052587373155,64249.210446597,0.0,1.0
2009-03-30,52.38,54.0,51.41,53.1,26400,15.816100975196,16.3052587373155,15.5232102163961,16.0335044250269,87431.9152469159,0.0,1.0
2009-03-31,53.449,53.56,51.81,52.63,14800,16.1388847083477,16.17240107353,15.6439899107466,15.8915882841651,49014.8615778164,0.0,1.0
2009-04-01,55.25,55.25,53.88,53.95,47200,16.6826952821608,16.6826952821608,16.2690248290104,16.2901612755217,156317.666653576,0.0,1.0
2009-04-02,53.35,54.98,52.55,54.98,38800,16.108991733996,16.6011689884742,15.867432345295,16.6011689884742,128498.420893194,0.0,1.0
2009-04-03,51.68,53.08,50.5,52.99,73400,15.6047365100827,16.0274654403094,15.2484364117488,16.0002900090805,243087.218906197,0.0,1.0
2009-04-06,49.23,49.93,48.3,49.77,90200,14.864960882186,15.0763253472993,14.5841480928211,15.0280134695591,298725.710426961,0.0,1.0
2009-04-07,49.98,51.08,49.38,49.38,41100,15.0914228090931,15.423566968557,14.9102532675674,14.9102532675674,136115.595327585,0.0,1.0
2009-04-08,49.64,50.61,49.18,50.22,63300,14.9887600688952,15.2816508276951,14.8498634203922,15.1638906257034,209637.887694309,0.0,1.0
2009-04-09,49.13,50.132,49.1,49.5,67600,14.8347659585983,15.1373190929463,14.8257074815221,14.9464871758725,223878.692071648,0.0,1.0
2009-04-13,50.5,53.72,50.31,50.57,72800,15.2484364117488,16.2207129512702,15.1910660569323,15.2695728582601,241100.129923312,0.0,1.0
2009-04-14,50.38,50.7302,50.1816,50.6,48600,15.2122025034436,15.3179451258475,15.1522957750458,15.2786313353364,160954.20761364,0.0,1.0
2009-04-15,51.34,51.34,50.24,50.75,32300,15.5020737698848,15.5020737698848,15.1699296104209,15.3239237207178,106971.623578613,0.0,1.0
2009-04-16,50.04,50.85,49.3458,50.85,32400,15.1095397632457,15.3541186443054,14.8999266037004,15.3541186443054,107302.80507576,0.0,1.0
2009-04-17,49.4601,49.625,48.6701,49.6,47500,14.9344394013611,14.9842308303571,14.6958995050189,14.9766820994602,157311.211145019,0.0,1.0
2009-04-20,49.85,50.0,49.38,49.95,88800,15.0521694084292,15.0974617938106,14.9102532675674,15.0823643320168,294089.169466898,0.0,1.0
2009-04-21,48.61,50.575,48.14,50.0,19400,14.6777523559427,15.2710826044395,14.5358362150809,15.0974617938106,64249.2104465972,0.0,1.0
2009-04-22,48.95,49.78,48.76,49.4,16100,14.7804150961406,15.0310329619179,14.7230447413241,14.9162922522849,53320.2210407328,0.0,1.0
2009-04-23,50.17,50.66,49.0,50.05,72700,15.1487931639096,15.2967482894889,14.7955125579344,15.1125592556045,240768.948426166,0.0,1.0
2009-04-24,52.1,52.719,50.88,50.88,61900,15.7315551891507,15.9184617661581,15.3631771213817,15.3631771213817,205001.346734245,0.0,1.0
2009-04-27,52.25,52.46,50.85,50.85,67400,15.7768475745321,15.8402569140661,15.3541186443054,15.3541186443054,223216.329077353,0.0,1.0
2009-04-28,51.44,52.97,50.74,51.5,120200,15.5322686934724,15.994251024363,15.320904228359,15.550385647625,398080.159571184,0.0,1.0
2009-04-29,53.03,53.32,52.12,52.32,43800,16.0123679785156,16.0999332569197,15.7375941738682,15.7979840210435,145057.495750564,0.0,1.0
2009-04-30,52.65,52.66,51.94,52.65,49200,15.8976272688826,15.9006467612414,15.6832433114105,15.8976272688826,162941.296596525,0.0,1.0
2009-05-01,52.5228,53.13,51.82,52.14,18400,15.8592193260792,16.0425629021032,15.6470094031054,15.7436331585857,60937.3954751229,0.0,1.0
2009-05-04,54.32,54.638,53.85,53.85,84100,16.4018824927959,16.4979023498045,16.2599663519341,16.2599663519341,278523.63910097,0.0,1.0
2009-05-05,54.41,55.18,54.277,55.09,25600,16.4290579240247,16.6615588356494,16.3888986756532,16.6343834044206,84782.4632697366,0.0,1.0
2009-05-06,56.58,56.58,55.78,55.91,33000,17.0842877658761,17.0842877658761,16.8427283771752,16.8819817778391,109289.894058645,0.0,1.0
2009-05-07,56.145,57.59,55.67,56.67,28200,16.95293984827,17.3892564941111,16.8095139612288,17.111463197105,93393.1821955689,0.0,1.0
2009-05-08,57.5,59.0,56.16,59.0,45300,17.3620810628822,17.8150049166966,16.9574690868081,17.8150049166966,150025.218207776,0.0,1.0
2009-05-11,57.7,57.74,56.4,57.4,19700,17.4224709100575,17.4345488794925,17.0299369034184,17.3318861392946,65242.7549380393,0.0,1.0
2009-05-12,59.9,59.91,57.45,57.45,42200,18.0867592289852,18.0897787213439,17.3469836010884,17.3469836010884,139758.591796206,0.0,1.0
2009-05-13,58.18,60.25,57.68,59.0,51000,17.5674065432781,18.1924414615418,17.41643192534,17.8150049166966,168902.563545178,0.0,1.0
2009-05-14,58.79,59.28,57.61,58.16,22400,17.7515955771626,17.8995507027419,17.3952954788286,17.5613675585605,74184.6553610192,0.0,1.0
2009-05-15,58.18,60.16,57.602,60.16,29800,17.5674065432781,18.165266030313,17.3928798849416,18.165266030313,98692.0861499274,0.0,1.0
2009-05-18,57.86,59.25,57.49,57.96,42100,17.4707827877977,17.8904922256656,17.3590615705235,17.5009777113853,139427.410299059,0.0,1.0
2009-05-19,59.98,60.3632,58.0,58.0,41200,18.1109151678553,18.226622115043,17.5130556808203,17.5130556808203,136446.776824732,0.0,1.0
2009-05-20,62.27,62.87,60.9,62.66,50300,18.8325738415994,19.0140343250579,18.4182390710359,18.9505231558474,166317.202648175,0.1,1.0
2009-05-21,62.85,63.0,60.64,62.0,42300,19.0079856422759,19.0533507631405,18.3396061948705,18.7509166240431,139865.162465563,0.0,1.0
2009-05-22,63.58,64.2111,63.0,63.32,41200,19.2287625638171,19.4196287490015,19.0533507631405,19.1501296876517,136228.006940453,0.0,1.0
2009-05-26,64.0,64.17,61.35,62.0,52500,19.355784902238,19.4071987058846,18.5543344336297,18.7509166240431,173591.513698393,0.0,1.0
2009-05-27,63.48,64.88,63.33,63.95,52100,19.1985191499073,19.6219269446438,19.1531540290427,19.3406631952831,172268.911689263,0.0,1.0
2009-05-28,66.75,66.89,64.55,64.55,71500,20.1874787847561,20.2298195642297,19.5221236787416,19.5221236787416,236415.109132097,0.0,1.0
2009-05-29,68.73,69.0,67.75,68.26,100600,20.7862983801691,20.8679555977254,20.4899129238535,20.6441543347932,332634.405296349,0.0,1.0
2009-06-01,69.7,70.724,69.0,69.0,91500,21.0796594950936,21.3893520535294,20.8679555977254,20.8679555977254,302545.209588628,0.0,1.0
2009-06-02,72.06,72.28,70.34,70.34,102600,21.7934040633636,21.8599395739651,21.273217344116,21.273217344116,339247.415342003,0.0,1.0
2009-06-03,67.15,71.65,67.0,71.25,116700,20.3084524403951,21.6694060663337,20.2630873195304,21.5484324106947,385869.136163855,0.0,1.0
2009-06-04,70.0,70.1499,67.91,68.15,46900,21.1703897368228,21.2157246142735,20.5383023861091,20.6108865794925,155075.085570565,0.0,1.0
2009-06-05,66.85,68.77,66.597,68.75,56800,20.2177221986658,20.7983957457329,20.1412063614741,20.792347062951,187809.485296547,0.0,1.0
2009-06-08,65.9,66.38,64.23,65.24,69300,19.9304097665232,20.07557815329,19.4253447542304,19.7308032347189,229140.798081879,0.0,1.0
2009-06-09,66.59,67.5,65.75,67.5,34600,20.1390893225005,20.4143043890792,19.8850446456586,20.4143043890792,114405.073789798,0.0,1.0
2009-06-10,66.4,67.9599,66.05,67.75,29800,20.0816268360719,20.5533938496501,19.9757748873878,20.4899129238535,98533.8496802309,0.0,1.0
2009-06-11,67.38,67.94,65.34,66.99,36600,20.3780122923875,20.547375410282,19.7610466486286,20.2600629781395,121018.083835451,0.0,1.0
2009-06-12,65.18,65.898,64.71,64.76,37900,19.712657186373,19.929804898245,19.5705131409972,19.5856348479521,125316.540365126,0.0,1.0
2009-06-15,62.5,64.4802,62.5,64.0,33200,18.9021336935918,19.5010137758326,18.9021336935918,19.355784902238,109775.966757841,0.0,1.0
2009-06-16,62.75,64.28,62.3,64.28,39200,18.9777422283662,19.4404664611853,18.8416468657723,19.4404664611853,129614.9968948,0.0,1.0
2009-06-17,62.5,62.88,61.0,62.25,27100,18.9021336935918,19.0170586664489,18.4484824849456,18.8265251588175,89606.2861185991,0.0,1.0
2009-06-18,62.091,63.9,61.52,62.3,41100,18.778438130701,19.3255414883283,18.6057482372763,18.8416468657723,135897.35643817,0.0,1.0
2009-06-19,63.55,63.787,62.49,63.1,26700,19.2196895396442,19.2913664306103,18.8991093522008,19.0835941770503,88283.6841094683,0.0,1.0
2009-06-22,60.01,61.564,60.0,60.56,44900,18.1490726872391,18.6190553393966,18.1460483458481,18.3154114637427,148462.075524911,0.0,1.0
2009-06-23,60.79,61.45,59.5,60.01,31700,18.3849713157351,18.5845778475395,17.9948312762994,18.1490726872391,104816.209223601,0.0,1.0
2009-06-24,61.36,63.0899,61.02,62.75,79500,18.5573587750207,19.0805395922454,18.4545311677276,18.9777422283662,262867.149314709,0.0,1.0
2009-06-25,63.71,63.71,61.8612,62.16,36500,19.2680790018998,19.2680790018998,18.7089387655364,18.7993060862987,120687.433333168,0.0,1.0
2009-06-26,63.36,64.08,62.84,63.72,36800,19.1622270532156,19.3799796333658,19.004961300885,19.2711033432907,121679.384840017,0.0,1.0
2009-06-29,63.83,63.83,63.05,63.7,20100,19.3043710985914,19.3043710985914,19.0684724700954,19.2650546605088,66460.7509588135,0.0,1.0
2009-06-30,63.23,64.52,61.9701,64.52,35700,19.122910615133,19.5130506545687,18.7418738432841,19.5130506545687,118042.229314907,0.0,1.0
2009-07-01,64.31,65.15,63.75,63.75,30900,19.4495394853582,19.7035841622001,19.2801763674637,19.2801763674637,102171.00520534,0.0,1.0
2009-07-02,62.47,63.12,61.3,62.1,18300,18.8930606694189,19.0896428598322,18.5392127266749,18.7811600379528,60509.0419177255,0.0,1.0
2009-07-06,60.68,60.95,59.18,59.18,35200,18.3517035604344,18.4333607779907,17.8980523517882,17.8980523517882,116388.976803494,0.0,1.0
2009-07-07,60.72,61.51,60.5,60.73,17800,18.3638009259983,18.6027238958853,18.2972654153969,18.3668252673893,58855.7894063124,0.0,1.0
2009-07-08,58.29,60.7,57.5801,60.7,72300,17.6288859679915,18.3577522432164,17.4141879726462,18.3577522432164,239060.313150358,0.0,1.0
2009-07-09,59.0,60.5,58.8688,59.0,24900,17.8436142067507,18.2972654153969,17.8039348477011,17.8436142067507,82331.9750683806,0.0,1.0
2009-07-10,58.95,59.3252,57.9,57.9,16800,17.8284924997958,17.9419657887852,17.5109366537435,17.5109366537435,55549.2843834858,0.0,1.0
2009-07-13,58.64,58.77,56.62,58.18,50900,17.7347379166756,17.7740543547583,17.1238209556987,17.5956182126908,168301.10566187,0.0,1.0
2009-07-14,59.99,60.09,59.48,59.5,26100,18.1430240044572,18.1732674183669,17.9887825935175,17.9948312762994,86299.7810957724,0.0,1.0
2009-07-15,62.05,62.621,61.0,61.0,29600,18.766038330998,18.9387282244226,18.4484824849456,18.4484824849456,97872.5486756652,0.0,1.0
2009-07-16,62.48,62.5,61.09,62.02,33200,18.8960850108099,18.9021336935918,18.4757015574644,18.756965306825,109775.966757841,0.0,1.0
2009-07-17,62.68,63.19,62.0423,62.5,34100,18.9565718386294,19.1108132495691,18.7637095881269,18.9021336935918,112751.821278385,0.0,1.0
2009-07-20,64.3,65.08,63.95,64.64,23200,19.4465151439673,19.6824137724633,19.3406631952831,19.5493427512604,76710.9165295754,0.0,1.0
2009-07-21,63.63,65.34,62.601,65.34,19100,19.243884270772,19.7610466486286,18.9326795416407,19.7610466486286,63154.2459359867,0.0,1.0
2009-07-22,63.8,64.64,62.65,62.65,24700,19.2952980744185,19.5493427512604,18.9474988144564,18.9474988144564,81670.6740638155,0.0,1.0
2009-07-23,64.28,65.5,63.693,64.0,35500,19.4404664611853,19.8094361108842,19.2629376215351,19.355784902238,117380.928310342,0.0,1.0
2009-07-24,64.57,64.87,64.02,64.13,6200,19.5281723615236,19.6189026032528,19.36183358502,19.3951013403207,20500.3311415245,0.0,1.0
2009-07-27,65.2,65.2,64.2573,64.8,10100,19.718705869155,19.718705869155,19.4336012062278,19.597732213516,33395.700730548,0.0,1.0
2009-07-28,62.9,64.04,61.61,64.04,36400,19.0231073492308,19.3678822678019,18.6329673097951,19.3678822678019,120356.782830886,0.0,1.0
2009-07-29,61.77,62.55,61.3,62.55,23100,18.6813567720507,18.9172554005467,18.5392127266749,18.9172554005467,76380.2660272928,0.0,1.0
2009-07-30,63.15,63.555,60.04,60.04,17800,19.0987158840052,19.2212017103396,18.158145711412,18.158145711412,58855.7894063122,0.0,1.0
2009-07-31,65.3,65.62,63.1,63.63,26900,19.7489492830647,19.8457282075759,19.0835941770503,19.243884270772,88944.9851140339,0.0,1.0
2009-08-03,66.32,67.04,66.06,66.535,51200,20.0574321049441,20.2751846850943,19.9787992287788,20.1224554448501,169293.057168719,0.0,1.0
2009-08-04,67.45,68.0,66.32,66.5,37200,20.3991826821243,20.5655214586279,20.0574321049441,20.1118702499817,123001.986849147,0.0,1.0
2009-08-05,67.13,67.44,65.6,67.2701,22700,20.3024037576131,20.3961583407333,19.839679524794,20.3447747805007,75057.6640181623,0.0,1.0
2009-08-06,67.2,67.99,66.3701,67.95,25400,20.3235741473499,20.5624971172369,20.0725840553129,20.550399751673,83985.2275797941,0.0,1.0
2009-08-07,66.26,67.75,65.98,67.75,16400,20.0392860565983,20.4899129238535,19.954604497651,20.4899129238535,54226.6823743552,0.0,1.0
2009-08-10,65.42,65.64,64.55,64.79,22000,19.7852413797564,19.8517768903579,19.5221236787416,19.594707872125,72743.1105021838,0.0,1.0
2009-08-11,64.74,65.01,64.19,64.9,12000,19.5795861651701,19.6612433827265,19.4132473886665,19.6279756274257,39678.0602739185,0.0,1.0
2009-08-12,64.98,65.39,64.4,64.4,15100,19.6521703585535,19.7761683555835,19.476758557877,19.476758557877,49928.2258446808,0.0,1.0
2009-08-13,66.7,67.0641,65.03,65.03,25400,20.1723570778012,20.2824733478466,19.6672920655084,19.6672920655084,83985.2275797939,0.0,1.0
2009-08-14,65.63,67.415,64.45,67.0,25800,19.8487525489669,20.3885974872559,19.4918802648319,20.2630873195304,85307.8295889245,0.0,1.0
2009-08-17,62.8,63.5,62.2,62.89,39400,18.9928639353211,19.2045678326893,18.8114034518626,19.0200830078398,130276.297899365,0.0,1.0
2009-08-18,63.71,64.282,63.12,63.12,11600,19.2680790018998,19.4410713294635,19.0896428598322,19.0896428598322,38355.4582647877,0.0,1.0
2009-08-19,64.02,64.25,62.5,62.5,18500,19.36183358502,19.4313934370124,18.9021336935918,18.9021336935918,61170.3429222908,0.0,1.0
2009-08-20,64.43,64.79,63.99,64.38,7000,19.4858315820499,19.594707872125,19.352760560847,19.4707098750951,23145.5351597858,0.0,1.0
2009-08-21,65.47,66.43,65.05,65.73,23300,19.8003630867113,20.0906998602449,19.6733407482904,19.8789959628766,77041.5670318582,0.0,1.0
2009-08-24,64.85,65.9177,64.78,65.5,32900,19.6128539204709,19.9357628507852,19.591683530734,19.8094361108842,108784.015250993,0.0,1.0
2009-08-25,65.35,66.263,64.91,65.98,25000,19.7640709900196,20.0401933590156,19.6309999688167,19.954604497651,82662.6255706633,0.0,1.0
2009-08-26,64.7,65.06,64.22,65.06,9300,19.5674887996062,19.6763650896813,19.4223204128395,19.6763650896813,30750.4967122868,0.0,1.0
2009-08-27,65.54,65.76,64.088,65.17,36200,19.8215334764481,19.8880689870496,19.3823991064786,19.7096328449821,119695.481826321,0.0,1.0
2009-08-28,66.5,66.57,65.73,66.32,31500,20.1118702499817,20.1330406397185,19.8789959628766,20.0574321049441,104154.908219036,0.0,1.0
2009-08-31,65.5,66.17,64.51,66.17,28800,19.8094361108842,20.0120669840795,19.5100263131777,20.0120669840795,95227.3446574043,0.0,1.0
2009-09-01,64.97,66.34,64.88,65.4,25700,19.6491460171626,20.0634807877261,19.6219269446438,19.7791926969745,84977.1790866418,0.0,1.0
2009-09-02,69.8,69.85,66.05,66.62,137400,21.1099029090033,21.1250246159582,19.9757748873878,20.1481623466734,454313.790136367,0.0,1.0
2009-09-03,72.8,73.04,69.7656,71.0,108900,22.0172053262957,22.0897895196791,21.0994991746184,21.4728238759203,360078.39698581,0.0,1.0
2009-09-04,73.33,73.58,71.225,72.0,36700,22.1774954200174,22.2531039547918,21.5408715572172,21.7752580150178,121348.734337734,0.0,1.0
2009-09-08,73.81,75.9,73.61,74.18,74500,22.3226638067842,22.9547511574979,22.2621769789647,22.4345644382503,246334.624200577,0.0,1.0
2009-09-09,74.12,75.62,72.81,75.42,92400,22.4164183899044,22.8700695985506,22.0202296676867,22.8095827707311,305521.064109172,0.0,1.0
2009-09-10,75.65,76.5,74.49,74.95,68900,22.8791426227235,23.1362116409564,22.5283190213705,22.6674387253553,227818.196072749,0.0,1.0
2009-09-11,76.81,79.4,75.65,79.4,54100,23.2299662240766,24.013270644339,22.8791426227235,24.013270644339,178881.921734915,0.0,1.0
2009-09-14,75.9,76.46,75.631,76.2,39200,22.9547511574979,23.1241142753925,22.8733963740807,23.0454813992271,129614.9968948,0.0,1.0
2009-09-15,77.43,77.43,75.65,76.42,51200,23.417475390317,23.417475390317,22.8791426227235,23.1120169098286,169293.057168719,0.0,1.0
2009-09-16,79.33,79.63,78.31,78.98,61400,23.9921002546022,24.0828304963315,23.6836174327228,23.8862483059181,203019.408401549,0.0,1.0
2009-09-17,77.47,80.0,76.38,79.95,88700,23.4295727558809,24.1947311277975,23.0999195442647,24.1796094208427,293286.995524714,0.0,1.0
2009-09-18,77.0,78.75,76.0,78.75,38100,23.2874287105051,23.8166884539257,22.9849945714077,23.8166884539257,125977.841369691,0.0,1.0
2009-09-21,76.4,76.54,73.52,75.0,54900,23.1059682270466,23.1483090065203,22.2349579064459,22.6825604323102,181527.125753177,0.0,1.0
2009-09-22,77.65,78.35,76.85,78.22,98000,23.4840109009185,23.6957147982867,23.2420635896405,23.656398360204,324037.492237,0.0,1.0
2009-09-23,76.53,78.86,76.53,78.86,268800,23.1452846651293,23.8499562092264,23.1452846651293,23.8499562092264,888788.550135773,0.0,1.0
2009-09-24,75.99,78.4,75.57,78.4,182500,22.9819702300167,23.7108365052416,22.8549478915957,23.7108365052416,603437.166665842,0.0,1.0
2009-09-25,75.41,75.79,74.29,74.29,78800,22.8065584293401,22.9214834021972,22.467832193551,22.467832193551,260552.595798731,0.0,1.0
2009-09-28,73.95,74.99,73.61,74.7,81800,22.3650045862578,22.6795360909192,22.2621769789647,22.5918301905809,270472.110867211,0.0,1.0
2009-09-29,75.05,75.35,73.15,73.15,34900,22.6976821392651,22.7884123809943,22.1230572749799,22.1230572749799,115397.025296646,0.0,1.0
2009-09-30,75.8,75.99,74.17,75.75,68500,22.9245077435882,22.9819702300167,22.4315400968593,22.9093860366333,226495.594063617,0.0,1.0
2009-10-01,74.34,75.6,73.81,75.16,85900,22.4829539005059,22.8640209157687,22.3226638067842,22.7309498945658,284028.781460799,0.0,1.0
2009-10-02,73.25,74.55,72.25,72.56,65400,22.1533006888896,22.5464650697163,21.8508665497921,21.9446211329124,216245.428492855,0.0,1.0
2009-10-05,73.07,74.002,72.53,72.96,101700,22.0988625438521,22.3807311614909,21.9355481087394,22.0655947885513,336271.560821458,0.0,1.0
2009-10-06,76.7,77.2599,74.75,74.75,85600,23.1966984687759,23.3660313432566,22.6069518975358,22.6069518975358,283036.829953951,0.0,1.0
2009-10-07,77.94,78.376,75.85,77.0,73200,23.5717168012567,23.7035780859032,22.939629450543,23.2874287105051,242036.167670903,0.0,1.0
2009-10-08,79.92,81.0,78.05,78.05,66400,24.1705363966697,24.497165266895,23.6049845565575,23.6049845565575,219551.933515682,0.0,1.0
2009-10-09,79.02,79.899,76.88,78.03,39800,23.898345671482,24.1641852797487,23.2511366138134,23.5989358737755,131598.899908496,0.0,1.0
2009-10-12,78.92,80.05,78.01,80.03,63800,23.8681022575723,24.2098528347524,23.5928871909936,24.2038041519704,210955.020456332,0.0,1.0
2009-10-13,79.98,80.5,78.85,80.5,87700,24.1886824450156,24.3459481973463,23.8469318678354,24.3459481973463,289980.490501887,0.0,1.0
2009-10-14,80.09,81.3,79.52,81.3,38900,24.2219502003163,24.5878955086242,24.0495627410307,24.5878955086242,128623.045387952,0.0,1.0
2009-10-15,78.87,80.13,75.02,75.02,31400,23.8529805506174,24.2340475658802,22.6886091150921,22.6886091150921,103824.257716753,0.0,1.0
2009-10-16,79.3985,79.7199,77.78,77.78,28400,24.0128169931304,24.1100193254363,23.5233273390011,23.5233273390011,93904.7426482735,0.0,1.0
2009-10-19,80.099,80.38,78.26,79.28,26700,24.2246721075682,24.3096561006546,23.6684957257679,23.9769785476473,88283.6841094684,0.0,1.0
2009-10-20,79.11,80.95,78.25,79.93,49300,23.9255647440008,24.4820435599401,23.665471384377,24.1735607380607,163010.697625348,0.0,1.0
2009-10-21,79.0,81.0,78.98,79.4,22800,23.8922969887001,24.497165266895,23.8862483059181,24.013270644339,75388.3145204448,0.0,1.0
2009-10-22,79.14,79.235,78.0,78.5,19100,23.9346377681737,23.963369011388,23.5898628496026,23.7410799191513,63154.2459359868,0.0,1.0
2009-10-23,78.42,80.25,78.42,80.25,85100,23.7168851880235,24.2703396625719,23.7168851880235,24.2703396625719,281383.577442538,0.0,1.0
2009-10-26,75.9,79.38,75.25,76.46,41500,22.9547511574979,24.0072219615571,22.7581689670845,23.1241142753925,137219.958447301,0.0,1.0
2009-10-27,75.11,76.175,74.03,74.1,40000,22.7158281876109,23.0379205457497,22.3891993173856,22.4103697071225,132260.200913061,0.0,1.0
2009-10-28,72.27,75.25,71.81,74.85,43400,21.8569152325741,22.7581689670845,21.7177955285893,22.6371953114456,143502.317990671,0.0,1.0
2009-10-29,74.57,75.3,72.53,72.53,33400,22.5525137524983,22.7732906740394,21.9355481087394,21.9355481087394,110437.267762406,0.0,1.0
2009-10-30,72.88,73.78,70.585,73.75,53900,22.0414000574235,22.3135907826113,21.3473137081949,22.3045177584383,178220.620730351,0.0,1.0
2009-11-02,73.75,74.839,71.68,73.74,37100,22.3045177584383,22.6338685359155,21.6784790905066,22.3014934170474,122671.336346865,0.0,1.0
2009-11-03,77.68,78.0151,70.2,70.2,67700,23.4930839250914,23.594429605103,21.2308765646423,21.2308765646423,223850.390045356,0.0,1.0
2009-11-04,78.43,79.7,77.5,78.65,42200,23.7199095294145,24.1040008860683,23.4386457800539,23.7864450400159,139534.51196328,0.0,1.0
2009-11-05,77.76,78.5,77.1475,78.25,34300,23.5172786562192,23.7410799191513,23.332037746022,23.665471384377,113413.12228295,0.0,1.0
2009-11-06,78.37,79.6,77.81,77.81,34100,23.7017634810687,24.0737574721585,23.5324003631741,23.5324003631741,112751.821278385,0.0,1.0
2009-11-09,80.35,81.1,79.46,79.46,55200,24.3005830764816,24.5274086808047,24.0314166926849,24.0314166926849,182519.077260025,0.0,1.0
2009-11-10,80.53,80.58,78.6919,80.35,41400,24.3550212215192,24.3701429284741,23.7991170304441,24.3005830764816,136889.307945018,0.0,1.0
2009-11-11,80.35,82.0,80.17,81.6,34100,24.3005830764816,24.7995994059925,24.2461449314441,24.6786257503535,112751.821278385,0.0,1.0
2009-11-12,79.0,80.359,78.2501,80.24,44100,23.8922969887001,24.3033049837335,23.6655016277909,24.2673153211809,145816.87150665,0.0,1.0
2009-11-13,79.79,80.3394,78.31,78.41,31800,24.1312199585871,24.2973772746072,23.6836174327228,23.7138608466325,105146.859725884,0.0,1.0
2009-11-16,83.04,83.845,80.98,80.99,61900,25.1141309106538,25.3575903926273,24.491116584113,24.494140925504,204672.660912963,0.0,1.0
2009-11-17,82.51,82.71,80.8,81.86,45900,24.9538408169322,25.0143276447517,24.4366784390755,24.7572586265188,151768.580547738,0.0,1.0
2009-11-18,81.16,82.84,80.7615,81.84,59100,24.9387191099773,25.4549469082124,24.8162686471221,25.147668456882,192333.695200931,1.3,1.0
2009-11-19,80.84,81.15,78.2,80.5,38200,24.8403900055516,24.935646325464,24.0291748940392,24.7359153320992,124317.210772852,0.0,1.0
2009-11-20,80.5,80.63,78.855,80.01,31100,24.7359153320992,24.7758615307722,24.2304422796607,24.5853488909473,101211.132330777,0.0,1.0
2009-11-23,79.86,83.84,79.6,82.13,114400,24.5392571232477,25.7622253595428,24.4593647259018,25.2367792077678,372300.756869484,0.0,1.0
2009-11-24,78.82,79.86,78.12,79.71,56400,24.2196875338641,24.5392571232477,24.0045926179328,24.4931653555482,183546.876638452,0.0,1.0
2009-11-25,80.52,81.13,79.54,79.77,59100,24.7420609011258,24.9295007564374,24.440928018822,24.511602062628,192333.695200931,0.0,1.0
2009-11-27,77.48,79.6,75.87,77.98,47200,23.8079344090813,24.4593647259018,23.3132161024394,23.9615736347465,153606.605981116,0.0,1.0
2009-11-30,79.55,80.07,77.48,77.48,60100,24.4440008033353,24.6037855980271,23.8079344090813,23.8079344090813,195588.072446293,0.0,1.0
2009-12-01,82.2,82.6,80.61,80.61,122700,25.2582886993609,25.3812000798931,24.7697159617456,24.7697159617456,399312.088005994,0.0,1.0
2009-12-02,83.53,84.44,82.17,82.26,67800,25.6669690396304,25.9465924303411,25.249070345821,25.2767254064408,220646.777235586,0.0,1.0
2009-12-03,81.54,83.38,81.14,83.29,56000,25.0554849214829,25.6208772719308,24.9325735409507,25.5932222113111,182245.125740306,0.0,1.0
2009-12-04,77.51,80.83,76.55,80.83,130800,23.8171527626213,24.8373172210383,23.522165449344,24.8373172210383,425672.543693429,0.0,1.0
2009-12-07,77.21,78.31,75.41,75.81,100800,23.7249692272221,24.0629755236856,23.1718680148274,23.2947793953595,328041.226332552,0.0,1.0
2009-12-08,74.28,77.01,74.0,77.01,63800,22.824643364824,23.663513536956,22.7386053984515,23.663513536956,207629.268254135,0.0,1.0
2009-12-09,76.12,76.31,74.2,75.75,68400,23.390035715272,23.4484186210247,22.8000610887175,23.2763426882797,222599.403582803,0.0,1.0
2009-12-10,76.47,77.08,75.87,76.7,29100,23.4975831732376,23.6850230285492,23.3132161024394,23.5682572170436,94702.3778400522,0.0,1.0
2009-12-11,76.0,77.64,75.85,77.24,58100,23.3531623011123,23.8570989612942,23.3070705334127,23.734187580762,189079.317955568,0.0,1.0
2009-12-14,76.97,77.18,76.06,76.29,96200,23.6512223989028,23.7157508736822,23.3715990081921,23.4422730519981,313071.091003884,0.0,1.0
2009-12-15,76.31,77.35,75.984,77.35,68200,23.4484186210247,23.7679882104084,23.348245845891,23.7679882104084,221948.528133731,0.0,1.0
2009-12-16,77.2,77.57,76.7,76.73,32900,23.7218964427088,23.8355894697011,23.5682572170436,23.5774755705835,107069.01137243,0.0,1.0
2009-12-17,74.72,75.53,73.62,73.62,99500,22.9598458834094,23.208741428987,22.6218395869459,22.6218395869459,323810.53591358,0.0,1.0
2009-12-18,75.04,75.71,74.66,75.05,46600,23.0581749878351,23.2640515502265,22.9414091763295,23.0612477723484,151653.979633898,0.0,1.0
2009-12-21,73.2,75.2,72.9,75.2,51300,22.4927826373871,23.107339540048,22.400599101988,23.107339540048,166949.552687102,0.0,1.0
2009-12-22,73.35,74.28,71.37,71.37,72600,22.5388744050867,22.824643364824,21.9304630714524,21.9304630714524,236267.788013326,0.0,1.0
2009-12-23,76.12,76.39,74.0,74.0,53700,23.390035715272,23.4730008971312,22.7386053984515,22.7386053984515,174760.058075972,0.0,1.0
2009-12-24,76.61,77.36,76.33,77.0,34100,23.5406021564239,23.7710609949217,23.4545641900513,23.6604407524427,110974.264066865,0.0,1.0
2009-12-28,77.92,77.98,76.8,77.88,45900,23.9431369276667,23.9615736347465,23.5989850621766,23.9308457896135,149375.915562144,0.0,1.0
2009-12-29,77.81,78.28,77.4043,77.99,36900,23.9093362980204,24.0537571701457,23.7846734303156,23.9646464192599,120086.52035388,0.0,1.0
2009-12-30,77.25,77.77,76.72,77.11,19500,23.7372603652753,23.8970451599672,23.5744027860702,23.6942413820891,63460.3562845711,0.0,1.0
2009-12-31,77.45,77.99,77.02,77.55,25400,23.7987160555414,23.9646464192599,23.6665863214693,23.8294439006745,82661.1820322106,0.0,1.0
2010-01-04,79.56,79.98,79.0,79.31,50500,24.4470735878486,24.5761305374074,24.2749976551036,24.370253975016,164346.050890812,0.0,1.0
2010-01-05,79.47,80.75,79.32,79.9,24200,24.4194185272289,24.8127349449318,24.3733267595293,24.551548261301,78755.9293377753,0.0,1.0
2010-01-06,79.98,81.49,79.88,79.88,52800,24.5761305374074,25.0401209989163,24.5454026922744,24.5454026922744,171831.118555146,0.0,1.0
2010-01-07,79.64,79.99,79.2,79.2,22500,24.4716558639551,24.5792033219207,24.3364533453697,24.3364533453697,73223.4880206588,0.0,1.0
2010-01-08,80.18,80.51,79.0,80.03,19500,24.6375862276735,24.7389881166125,24.2749976551036,24.5914944599739,63460.356284571,0.0,1.0
2010-01-11,80.7,82.34,80.7,82.0,17800,24.7973710223653,25.3013076825472,24.7973710223653,25.1968330090949,57927.9149674546,0.0,1.0
2010-01-12,78.43,80.16,77.91,79.07,53000,24.0998489378452,24.6314406586469,23.9400641431534,24.2965071466967,172481.994004219,0.0,1.0
2010-01-13,79.46,79.65,77.63,78.42,22400,24.4163457427156,24.4747286484684,23.8540261767809,24.0967761533319,72898.0502961226,0.0,1.0
2010-01-14,79.28,79.98,78.87,79.34,24600,24.3610356214761,24.5761305374074,24.2350514564306,24.3794723285559,80057.6802359204,0.0,1.0
2010-01-15,78.3,78.51,77.28,78.5,21300,24.0599027391723,24.1244312139517,23.7464787188153,24.1213584294384,69318.2353262237,0.0,1.0
2010-01-19,78.5,78.52,77.66,77.93,15100,24.1213584294384,24.127503998465,23.8632445303208,23.94620971218,49141.0964049755,0.0,1.0
2010-01-20,75.85,76.72,75.51,75.69,54800,23.3070705334127,23.5744027860702,23.2025958599604,23.2579059811999,178339.873045872,0.0,1.0
2010-01-21,73.38,75.85,72.57,75.85,77800,22.5480927586266,23.3070705334127,22.2991972130489,23.3070705334127,253190.549689212,0.0,1.0
2010-01-22,73.43,74.466,71.63,71.69,28700,22.5634566811931,22.8817971567714,22.0103554687983,22.0287921758782,93400.6269419072,0.0,1.0
2010-01-25,72.76,74.01,72.7,72.85,29400,22.3575801188017,22.7416781829648,22.3391434117219,22.3852351794215,95678.6910136611,0.0,1.0
2010-01-26,71.67,73.0499,71.63,73.0,41100,22.0226466068516,22.4466601418424,22.0103554687983,22.431326947121,133754.904784403,0.0,1.0
2010-01-27,70.7,71.945,69.9,71.5,30200,21.7245865090611,22.1071481809674,21.4787637479967,21.9704092701254,98282.1928099509,0.0,1.0
2010-01-28,71.0,71.44,69.7,70.8,28700,21.8167700444602,21.9519725630456,21.4173080577306,21.7553143541941,93400.626941907,0.0,1.0
2010-01-29,69.66,71.39,69.5,70.2,31400,21.4050169196774,21.936608640479,21.3558523674645,21.5709472833958,102187.445504386,0.0,1.0
2010-02-01,71.46,71.6,69.8,69.8,27000,21.9581181320722,22.0011371152584,21.4480359028637,21.4480359028637,87868.1856247906,0.0,1.0
2010-02-02,71.2,72.75,71.02,72.7,82600,21.8782257347263,22.3545073342884,21.8229156134868,22.3391434117219,268811.560466952,0.0,1.0
2010-02-03,70.7199,71.93,70.47,71.175,17800,21.7307013502425,22.1025390041975,21.6539124652551,21.870543773443,57927.9149674547,0.0,1.0
2010-02-04,67.01,70.12,66.38,70.12,60200,20.5907290236518,21.5463650072894,20.3971435993136,21.5463650072894,195913.510170829,0.0,1.0
2010-02-05,67.88,68.19,65.3,66.25,90600,20.8580612763093,20.9533175962217,20.0652828718768,20.3571974006407,294846.578429852,0.0,1.0
2010-02-08,66.86,68.74,66.74,67.2,44900,20.5446372559522,21.1223207444534,20.5077638417926,20.6491119294046,146121.538316782,0.0,1.0
2010-02-09,69.36,69.66,67.52,67.52,31000,21.3128333842783,21.4050169196774,20.7474410338303,20.7474410338303,100885.694606241,0.0,1.0
2010-02-10,68.89,69.95,67.5015,69.95,13100,21.168412512153,21.4941276705632,20.7417563824807,21.4941276705632,42632.3419142503,0.0,1.0
2010-02-11,71.13,71.22,69.15,69.15,19100,21.8567162431331,21.8843713037529,21.2483049094989,21.2483049094989,62158.6053864261,0.0,1.0
2010-02-12,70.4,70.4,68.8015,69.6,11800,21.6324029736619,21.6324029736619,21.1412183692102,21.3865802125976,38401.6514952789,0.0,1.0
2010-02-16,72.97,73.32,72.25,72.35,26900,22.4221085935811,22.5296560515468,22.2008681086232,22.2315959537563,87542.7479002545,0.0,1.0
2010-02-17,72.19,73.5,72.0,73.48,21600,22.1824314015434,22.5849661727862,22.1240484957906,22.5788206037596,70294.5484998325,0.0,1.0
2010-02-18,73.25,73.79,72.19,72.19,16500,22.5081465599536,22.6740769236721,22.1824314015434,22.1824314015434,53697.2245484833,0.0,1.0
2010-02-19,71.94,73.18,71.33,71.77,23400,22.1056117887108,22.4866370683605,21.9181719333992,22.0533744519846,76152.4275414852,0.0,1.0
2010-02-22,71.3,72.2416,71.01,72.0,15800,21.9089535798593,22.198286969632,21.8198428289735,22.1240484957906,51419.1604767294,0.0,1.0
2010-02-23,69.0,70.99,68.76,69.9,31700,21.2022131417993,21.8136972599469,21.12846631348,21.4787637479967,103163.758677995,0.0,1.0
2010-02-24,68.8,69.7,68.5,68.8,25700,21.1407574515332,21.4173080577306,21.0485739161341,21.1407574515332,83637.4952058195,0.0,1.0
2010-02-25,70.61,71.07,67.565,67.8,43400,21.6969314484413,21.8382795360533,20.7612685641402,20.8334790002028,141239.972448738,0.0,1.0
2010-02-26,71.82,71.85,70.25,71.25,10400,22.0687383745511,22.077956728091,21.5863112059624,21.8935896572928,33845.5233517713,0.0,1.0
2010-03-01,72.56,72.88,71.25,72.6,12500,22.2961244285356,22.3944535329614,21.8935896572928,22.3084155665889,40679.7155670328,0.0,1.0
2010-03-02,74.165,74.71,73.18,73.38,25700,22.789306342921,22.9567730988961,22.4866370683605,22.5480927586266,83637.4952058192,0.0,1.0
2010-03-03,74.86,75.71,74.39,74.56,23200,23.0028648665956,23.2640515502265,22.8584439944703,22.9106813311965,75501.5520924128,0.0,1.0
2010-03-04,73.71,74.9734,73.11,74.86,33200,22.6494946475656,23.0377102429765,22.4651275767674,23.0028648665956,108045.324546039,0.0,1.0
2010-03-05,75.2,75.62,74.4,74.4,16400,23.107339540048,23.2363964896067,22.8615167789836,22.8615167789836,53371.7868239469,0.0,1.0
2010-03-08,75.07,75.6599,74.54,75.26,24100,23.067393341375,23.2486568998148,22.9045357621699,23.1257762471278,78430.4916132391,0.0,1.0
2010-03-09,74.59,74.92,73.94,74.78,10000,22.9198996847364,23.0213015736754,22.7201686913716,22.9782825904892,32543.7724536262,0.0,1.0
2010-03-10,73.91,75.5,73.9,74.77,28400,22.7109503378317,23.1995230754471,22.7078775533184,22.9752098059759,92424.3137682984,0.0,1.0
2010-03-11,73.7,74.12,71.5,73.6,32900,22.6464218630523,22.7754788126111,21.9704092701254,22.6156940179193,107069.01137243,0.0,1.0
2010-03-12,74.27,74.74,73.85,74.35,23200,22.8215705803107,22.965991452436,22.6925136307519,22.8461528564171,75501.5520924126,0.0,1.0
2010-03-15,73.92,74.64,73.5,74.1,14600,22.714023122345,22.9352636073029,22.5849661727862,22.7693332435845,47513.9077822943,0.0,1.0
2010-03-16,76.31,76.36,74.79,74.85,39200,23.4484186210247,23.4637825435913,22.9813553750025,22.9997920820823,127571.588018215,0.0,1.0
2010-03-17,75.6,76.7499,75.51,76.35,30700,23.2302509205801,23.583590411765,23.2025958599604,23.460709759078,99909.3814326325,0.0,1.0
2010-03-18,75.35,76.78,74.22,76.01,27100,23.1534313077475,23.59283949315,22.8062066577442,23.3562350856256,88193.623349327,0.0,1.0
2010-03-19,75.33,75.615,74.331,75.35,28700,23.1472857387209,23.2348600973501,22.8403145658418,23.1534313077475,93400.6269419072,0.0,1.0
2010-03-22,74.64,75.275,73.36,73.38,28200,22.9352636073029,23.1303854238977,22.5419471896,22.5480927586266,91773.4383192259,0.0,1.0
2010-03-23,74.75,75.751,73.91,74.2,13400,22.9690642369493,23.276649966731,22.7109503378317,22.8000610887175,43608.655087859,0.0,1.0
2010-03-24,72.6,73.682,72.34,73.65,16900,22.3084155665889,22.6408908509284,22.228523169243,22.6310579404858,54998.9754466281,0.0,1.0
2010-03-25,71.18,73.63,70.69,73.63,15100,21.8720801656997,22.6249123714592,21.7215137245477,22.6249123714592,49141.0964049754,0.0,1.0
2010-03-26,73.078,73.29,71.21,71.38,24900,22.4552946663248,22.5204376980069,21.8812985192396,21.9335358559657,81033.9934095292,0.0,1.0
2010-03-29,74.05,74.4,73.12,74.03,26000,22.753969321018,22.8615167789836,22.4682003612807,22.7478237519914,84613.808379428,0.0,1.0
2010-03-30,73.51,74.59,73.28,74.59,8700,22.5880389572995,22.9198996847364,22.5173649134936,22.9198996847364,28313.0820346548,0.0,1.0
2010-03-31,74.53,74.98,74.4,74.98,20100,22.9014629776566,23.0397382807553,22.8615167789836,23.0397382807553,65412.9826317886,0.0,1.0
2010-04-01,76.53,77.5,75.14,75.56,51300,23.5160198803174,23.8140799781079,23.0889028329681,23.2179597825269,166949.552687103,0.0,1.0
2010-04-05,77.92,78.05,77.02,77.05,30600,23.9431369276667,23.9830831263397,23.6665863214693,23.6758046750093,99583.9437080962,0.0,1.0
2010-04-06,78.53,79.18,77.82,79.18,38100,24.1305767829783,24.3303077763431,23.9124090825337,24.3303077763431,123991.773048316,0.0,1.0
2010-04-07,80.31,80.95,78.7,78.7,44200,24.6775324263464,24.8741906351979,24.1828141197045,24.1828141197045,143843.474245028,0.0,1.0
2010-04-08,81.0,81.0,79.85,79.94,35300,24.8895545577644,24.8895545577644,24.5361843387344,24.5638393993542,114879.516761301,0.0,1.0
2010-04-09,81.71,82.14,80.5,80.5,25300,25.107722258209,25.2398519922811,24.7359153320992,24.7359153320992,82335.7443076743,0.0,1.0
2010-04-12,81.58,82.16,81.0,81.72,39200,25.0677760595361,25.2459975613077,24.8895545577644,25.1107950427223,127571.588018215,0.0,1.0
2010-04-13,81.18,81.18,79.25,81.0,27900,24.9448646790039,24.9448646790039,24.3518172679362,24.8895545577644,90797.1251456171,0.0,1.0
2010-04-14,81.82,81.949,81.1,81.3,13600,25.1415228878554,25.181161808077,24.9202824028975,24.9817380931636,44259.5305369316,0.0,1.0
2010-04-15,81.63,82.34,80.986,81.44,15000,25.0831399821026,25.3013076825472,24.8852526594458,25.0247570763498,48815.6586804393,0.0,1.0
2010-04-16,79.72,80.92,78.75,80.8,15700,24.4962381400615,24.864972281658,24.198178042271,24.8280988674983,51093.7227521931,0.0,1.0
2010-04-19,79.93,79.93,76.93,78.51,12500,24.5607666148409,24.5607666148409,23.6389312608496,24.1244312139517,40679.7155670327,0.0,1.0
2010-04-20,80.0,80.706,79.89,80.44,8700,24.582276106434,24.7992146930733,24.5484754767877,24.7174786250194,28313.0820346548,0.0,1.0
2010-04-21,79.87,81.3599,79.26,80.4,10100,24.5423299077611,25.0001440723983,24.3548900524495,24.7051874869662,32869.2101781624,0.0,1.0
2010-04-22,80.52,80.88,78.21,78.55,6800,24.7420609011258,24.8526811436048,24.0322476785525,24.1367223520049,22129.7652684658,0.0,1.0
2010-04-23,81.575,81.802,79.738,80.68,12000,25.0662396672794,25.1359918757314,24.5017691521854,24.7912254533387,39052.5269443515,0.0,1.0
2010-04-26,82.15,82.32,81.6,82.0,22900,25.2429247767944,25.2951621135206,25.0739216285627,25.1968330090949,74525.238918804,0.0,1.0
2010-04-27,82.69,83.2,81.41,81.65,32200,25.4088551405129,25.5655671506914,25.0155387228099,25.0892855511292,104790.947300676,0.0,1.0
2010-04-28,83.55,83.99,82.86,83.23,51700,25.673114608657,25.8083171272424,25.461092477239,25.5747855042313,168251.303585247,0.0,1.0
2010-04-29,84.01,84.31,83.55,83.71,29800,25.814462696269,25.9066462316681,25.673114608657,25.7222791608699,96980.4419118061,0.0,1.0
2010-04-30,83.93,85.4,83.93,85.0,37700,25.7898804201626,26.2415797436183,25.7898804201626,26.1186683630861,122690.022150171,0.0,1.0
2010-05-03,83.63,84.86,82.78,84.1,17700,25.6976968847634,26.0756493798999,25.4365102011326,25.8421177568887,57602.4772429184,0.0,1.0
2010-05-04,27.595,28.45,26.95,28.45,22833,25.4380720314613,26.2262420472938,24.8434876335525,26.2262420472938,24769.0404453896,0.0,3.000003000003
2010-05-05,27.19,27.6799,26.24,27.2,87700,25.0647283397511,25.516335931279,24.1889838777149,25.0739467025094,95136.1996698058,0.0,1.0
2010-05-06,27.214,27.65,26.03,26.03,170500,25.086852410371,25.4887730266318,23.9953982597912,23.9953982597912,184956.921821002,0.0,1.0
2010-05-07,26.862,27.06,26.39,27.0,93800,24.7623660412797,24.9448896238935,24.3272593190891,24.8895794473439,101753.426784809,0.0,1.0
2010-05-10,26.994,27.97,26.595,27.97,73000,24.8840484296889,25.7837606348966,24.5162357556337,25.7837606348966,79189.7671139774,0.0,1.0
2010-05-11,27.86,28.0,27.42,27.5,214400,25.6823586445556,25.8114157231714,25.2767506831915,25.3504975852577,232579.261222421,0.0,1.0
2010-05-12,28.36,28.79,28.11,28.27,154000,26.1432767824693,26.5396663810752,25.9128177135125,26.0603115176449,167057.864870583,0.0,1.0
2010-05-13,28.4,28.58,28.03,28.35,100000,26.1801502335024,26.3460807631514,25.8390708114463,26.1340584197111,108479.133032846,0.0,1.0
2010-05-14,28.0301,28.675,27.33,28.34,80600,25.8391629950738,26.433655209355,25.193785418367,26.1248400569528,87434.1812244738,0.0,1.0
2010-05-17,27.61,28.09,27.1401,27.79,58000,25.4518995755987,25.8943809879959,25.0187287095873,25.6178301052476,62917.8971590505,0.0,1.0
2010-05-18,27.33,28.19,26.95,28.19,62300,25.193785418367,25.9865646155787,24.8434876335525,25.9865646155787,67582.4998794628,0.0,1.0
2010-05-19,26.25,27.2,25.65,26.83,98400,24.2166389659898,25.0930506619018,23.6631157896243,24.7517113698097,106662.20046587,0.02,1.0
2010-05-20,24.84,25.75,24.46,25.49,143500,22.9158595015309,23.7553696523519,22.5652948231661,23.5155096092602,155549.04234606,0.0,1.0
2010-05-21,24.63,24.99,24.01,24.04,94700,22.722126389803,23.0542402956223,22.150152440892,22.1778285997102,102651.528293881,0.0,1.0
2010-05-24,25.0,25.429,25.0,25.14,44400,23.063465681895,23.4592347529963,23.063465681895,23.1926210897136,48128.0660638682,0.0,1.0
2010-05-25,25.4,25.48,24.52,24.52,99800,23.4324811328053,23.5062842229874,22.6206471408026,22.6206471408026,108179.752098515,0.0,1.0
2010-05-26,25.25,26.0,25.2,25.74,97800,23.294100338714,23.9860043091708,23.2479734073502,23.7461442660791,106011.821194737,0.0,1.0
2010-05-27,25.83,25.9,25.45,25.8,59100,23.8291727425339,23.8937504464432,23.4786080641691,23.8014965837157,64062.3582066354,0.0,1.0
2010-05-28,25.81,25.86,25.41,25.52,32200,23.8107219699884,23.8568489013522,23.4417065190781,23.5431857680784,34903.6875508233,0.0,1.0
2010-06-01,25.6087,26.2,25.21,25.21,60500,23.6250149443178,24.170512034626,23.2571987936229,23.2571987936229,65579.9098392798,0.0,1.0
2010-06-02,26.1,26.164,25.4701,25.61,35300,24.0782581718984,24.137300644044,23.4971510905774,23.6262142445333,38263.980451679,0.0,1.0
2010-06-03,25.74,26.42,25.27,26.42,60500,23.7461442660791,24.3734705326267,23.3125511112595,24.3734705326267,65579.9098392799,0.0,1.0
2010-06-04,25.24,25.6699,25.13,25.13,44300,23.2848749524412,23.6814743083071,23.1833957034409,23.1833957034409,48019.6695186793,0.0,1.0
2010-06-07,25.83,26.135,25.0,25.53,48400,23.8291727425339,24.110547023853,23.063465681895,23.5524111543512,52463.9278714239,0.0,1.0
2010-06-08,26.23,26.6,26.1,26.13,65400,24.1981881934442,24.5395274855363,24.0782581718984,24.1059343307167,70891.3405535357,0.0,1.0
2010-06-09,26.1,26.445,25.91,26.29,52500,24.0782581718984,24.3965339983085,23.902975832716,24.2535405110808,56908.1862241685,0.0,1.0
2010-06-10,26.3,26.48,25.51,26.26,55400,24.2627658973536,24.4288228502632,23.5339603818057,24.2258643522625,60051.6860346462,0.0,1.0
2010-06-11,26.47,26.58,25.85,25.85,34700,24.4195974639904,24.5210767129908,23.8476235150794,23.8476235150794,37613.6011805457,0.0,1.0
2010-06-14,26.3052,26.95,26.1705,26.95,60500,24.2675630982154,24.8624160050828,24.1432971451213,24.8624160050828,65579.9098392798,0.0,1.0
2010-06-15,26.79,26.9,26.25,26.25,31000,24.7148098247187,24.816289073719,24.2166389659898,24.2166389659898,33602.9290085566,0.0,1.0
2010-06-16,26.9799,27.15,26.1,26.1,38300,24.8899999100384,25.046923730538,24.0782581718984,24.0782581718984,41515.8768073457,0.0,1.0
2010-06-17,27.51,27.702,27.06,27.35,46100,25.3790376363573,25.5561650527942,24.9638952540832,25.2314314559931,49970.8073320793,0.0,1.0
2010-06-18,28.48,28.54,27.6,27.84,108900,26.2739001048148,26.3292524224513,25.4620661128121,25.6834753833583,118043.837710704,0.0,1.0
2010-06-21,27.31,28.47,27.25,28.43,112800,25.1945299109021,26.264674718542,25.1391775932656,26.227773173451,122271.302973071,0.0,1.0
2010-06-22,27.545,27.68,27.31,27.31,78100,25.4113264883119,25.5358692029942,25.1945299109021,25.1945299109021,84657.701792525,0.0,1.0
2010-06-23,27.47,27.55,26.9801,27.08,56600,25.3421360912662,25.4159391814483,24.8901844177638,24.9823460266287,61352.4445769131,0.0,1.0
2010-06-24,27.05,27.74,26.99,27.55,93500,24.9546698678104,25.5912215206307,24.8993175501739,25.4159391814483,101350.769751614,0.0,1.0
2010-06-25,27.93,28.0,27.35,27.44,61000,25.7665038598131,25.8310815637224,25.2314314559931,25.314459932448,66121.8925652243,0.0,1.0
2010-06-28,27.58,28.254,27.4113,27.87,59800,25.4436153402666,26.0654063750505,25.2879830738452,25.7111515421766,64821.1340229575,0.0,1.0
2010-06-29,26.85,27.359,26.651,27.3,78500,24.7701621423552,25.2397343036386,24.5865769555274,25.1853045246294,85091.2879732806,0.0,1.0
2010-06-30,27.04,27.3,26.8,27.07,46500,24.9454444815376,25.1853045246294,24.7240352109915,24.9731206403559,50404.393512835,0.0,1.0
2010-07-01,26.33,27.22,25.92,27.22,152100,24.2904420561718,25.1115014344473,23.9122012189887,25.1115014344473,164871.145232305,0.0,1.0
2010-07-02,26.44,26.89,26.2,26.86,26700,24.3919213051722,24.8070636874463,24.170512034626,24.779387528628,28941.8775654342,0.0,1.0
2010-07-06,26.03,26.43,25.8201,26.09,31800,24.0136804679891,24.3826959188994,23.8200396101239,24.0690327856256,34470.1013700677,0.0,1.0
2010-07-07,26.6,26.65,25.77,25.78,29400,24.5395274855363,24.5856544169001,23.7738204248974,23.7830458111701,31868.5842855343,0.0,1.0
2010-07-08,26.45,26.74,25.9201,26.59,45000,24.4011466914449,24.6686828933549,23.9122934728515,24.5303020992635,48778.4453350016,0.0,1.0
2010-07-09,26.85,27.08,26.45,26.45,42800,24.7701621423552,24.9823460266287,24.4011466914449,24.4011466914449,46393.721340846,0.0,1.0
2010-07-12,26.565,26.86,26.22,26.22,58500,24.5072386335816,24.779387528628,24.1889628071715,24.1889628071715,63411.9789355021,0.0,1.0
2010-07-13,26.77,27.179,26.6752,26.76,35800,24.6963590521732,25.073677350729,24.6089023903074,24.6871336659004,38805.9631776234,0.0,1.0
2010-07-14,26.76,27.0,26.564,26.63,29700,24.6871336659004,24.9085429364466,24.5063160949544,24.5672036443546,32193.773921101,0.0,1.0
2010-07-15,26.78,26.8,26.5,26.59,43200,24.7055844384459,24.7240352109915,24.4472736228087,24.5303020992635,46827.3075216016,0.0,1.0
2010-07-16,26.2,26.25,26.11,26.11,47900,24.170512034626,24.2166389659898,24.0874835581712,24.0874835581712,51921.9451454794,0.0,1.0
2010-07-19,25.88,26.45,25.335,26.45,79200,23.8752996738977,24.4011466914449,23.3725161220324,24.4011466914449,85850.0637896028,0.0,1.0
2010-07-20,26.29,26.46,25.51,25.55,37000,24.2535405110808,24.4103720777177,23.5339603818057,23.5708619268967,40106.7217198901,0.0,1.0
2010-07-21,26.03,26.5,25.92,26.3,29300,24.0136804679891,24.4472736228087,23.9122012189887,24.2627658973536,31760.1877403454,0.0,1.0
2010-07-22,26.12,26.802,26.01,26.57,77200,24.0967089444439,24.725880288246,23.9952296954436,24.511851326718,83682.1328858249,0.0,1.0
2010-07-23,26.41,26.623,25.83,25.83,52300,24.3642451463539,24.5607458739636,23.8291727425339,23.8291727425339,56691.3931337907,0.0,1.0
2010-07-26,26.25,26.4,26.112,26.2,43300,24.2166389659898,24.3550197600811,24.0893286354257,24.170512034626,46935.7040667903,0.0,1.0
2010-07-27,25.92,26.57,25.71,26.57,253400,23.9122012189887,24.511851326718,23.7184681072608,24.511851326718,274676.845508654,0.0,1.0
2010-07-28,25.95,26.035,25.66,25.66,20600,23.939877377807,24.0182931611255,23.672341175897,23.672341175897,22329.6883089118,0.0,1.0
2010-07-29,26.1,26.36,25.72,26.36,27000,24.0782581718984,24.3181182149901,23.7276934935336,24.3181182149901,29267.0672010009,0.0,1.0
2010-07-30,26.32,26.35,26.05,26.1,63800,24.2812166698991,24.3088928287173,24.0321312405346,24.0782581718984,69156.9958305132,0.0,1.0
2010-08-02,26.7,26.8,26.38,26.76,111400,24.6317813482639,24.7240352109915,24.3365689875356,24.6871336659004,120753.751340426,0.0,1.0
2010-08-03,26.68,27.11,26.56,26.89,74600,24.6133305757184,25.0100221854469,24.5026259404453,24.8070636874463,80863.8227109135,0.0,1.0
2010-08-04,26.91,27.5,26.91,27.46,128700,24.8255144599918,25.3698122500845,24.8255144599918,25.3329107049935,139506.353658104,0.0,1.0
2010-08-05,26.8,27.24,26.42,27.02,74900,24.7240352109915,25.1299522069928,24.3734705326267,24.9269937089921,81189.0123464802,0.0,1.0
2010-08-06,26.81,27.24,26.7214,26.84,33300,24.7332605972642,25.1299522069928,24.6515236748876,24.7609367560825,36096.0495479012,0.0,1.0
2010-08-09,26.86,26.8719,26.61,26.81,14700,24.779387528628,24.7903657382926,24.5487528718091,24.7332605972642,15934.2921427672,0.0,1.0
2010-08-10,27.03,27.15,26.52,26.91,33300,24.9362190952649,25.046923730538,24.4657243953542,24.8255144599918,36096.0495479011,0.0,1.0
2010-08-11,26.62,27.0,26.44,26.96,48600,24.5579782580818,24.9085429364466,24.3919213051722,24.8716413913556,52680.7209618017,0.0,1.0
2010-08-12,27.05,27.4,26.741,26.77,59800,24.9546698678104,25.2775583873569,24.6696054319822,24.6963590521732,64821.1340229576,0.0,1.0
2010-08-13,27.1568,27.25,27.0,27.08,44200,25.0531969932035,25.1391775932656,24.9085429364466,24.9823460266287,47911.2729734903,0.0,1.0
2010-08-16,27.63,27.78,27.34,27.34,57200,25.4897422716304,25.6281230657217,25.2222060697204,25.2222060697204,62002.8238480463,0.0,1.0
2010-08-17,27.99,28.0,27.52,27.52,50700,25.8218561774497,25.8310815637224,25.38826302263,25.38826302263,54957.0484107683,0.0,1.0
2010-08-18,28.15,28.27,27.6,27.79,64900,25.9694623578138,26.0801669930869,25.4620661128121,25.6373484519945,70349.3578275911,0.0,1.0
2010-08-19,27.92,28.3,27.7,28.29,50300,25.7572784735403,26.1078431519052,25.5543199755397,26.0986177656324,54523.4622300129,0.0,1.0
2010-08-20,27.5,27.76,27.341,27.75,61200,25.3698122500845,25.6096722931762,25.2231286083477,25.6004469069035,66338.6856556021,0.0,1.0
2010-08-23,27.31,27.7454,27.31,27.45,46500,25.1945299109021,25.596203229218,25.1945299109021,25.3236853187207,50404.3935128349,0.0,1.0
2010-08-24,27.0,27.2999,26.95,27.25,80400,24.9085429364466,25.1852122707666,24.8624160050828,25.1391775932656,87150.8223318695,0.0,1.0
2010-08-25,27.39,27.44,26.88,26.99,67400,25.2683330010842,25.314459932448,24.7978383011735,24.8993175501739,73059.2714573134,0.0,1.0
2010-08-26,27.78,27.87,27.18,27.25,59700,25.6281230657217,25.7111515421766,25.0745998893563,25.1391775932656,64712.7374777688,0.0,1.0
2010-08-27,28.13,28.19,27.6,27.95,32200,25.9510115852683,26.0063639029048,25.4620661128121,25.7849546323586,34903.6875508233,0.0,1.0
2010-08-30,28.03,28.2,27.84,28.2,25000,25.8587577225407,26.0155892891776,25.6834753833583,26.0155892891776,27099.1362972231,0.0,1.0
2010-08-31,28.128,28.5,28.02,28.02,56400,25.9491665080137,26.2923508773603,25.8495323362679,25.8495323362679,61135.6514865353,0.0,1.0
2010-09-01,27.65,28.25,27.56,28.14,54400,25.5081930441759,26.0617162205414,25.4251645677211,25.960236971541,58967.7205827574,0.0,1.0
2010-09-02,27.8,28.1,27.73,28.02,71000,25.6465738382673,25.92333542645,25.5819961343579,25.8495323362679,76961.5470841134,0.0,1.0
2010-09-03,28.07,28.07,27.65,27.7,81400,25.8956592676317,25.8956592676317,25.5081930441759,25.5543199755397,88234.7877837584,0.0,1.0
2010-09-07,28.1,28.49,28.09,28.24,96300,25.92333542645,26.2831254910876,25.9141100401772,26.0524908342686,104385.873016903,0.0,1.0
2010-09-08,28.18,28.5,28.13,28.13,92900,25.9971385166321,26.2923508773603,25.9510115852683,25.9510115852683,100700.390480481,0.0,1.0
2010-09-09,27.86,28.24,27.69,28.14,30200,25.7019261559038,26.0524908342686,25.5450945892669,25.960236971541,32735.7566470455,0.0,1.0
2010-09-10,27.91,28.1199,27.7,27.93,19800,25.7480530872676,25.9416939451328,25.5543199755397,25.7665038598131,21462.5159474007,0.0,1.0
2010-09-13,28.15,28.169,27.82,27.91,51800,25.9694623578138,25.986990591732,25.6650246108128,25.7480530872676,56149.4104078462,0.0,1.0
2010-09-14,29.05,29.29,28.31,28.31,113900,26.799747122362,27.0211563929082,26.1170685381779,26.1170685381779,123463.664970148,0.0,1.0
2010-09-15,28.99,29.14,28.67,28.82,42600,26.7443948047255,26.8827755988168,26.4491824439972,26.5875632380886,46176.9282504681,0.0,1.0
2010-09-16,29.49,29.56,29.09,29.35,67700,27.2056641183634,27.2702418222727,26.836648667453,27.0765087105447,73384.46109288,0.0,1.0
2010-09-17,29.43,29.6004,29.36,29.42,67800,27.1503118007268,27.3075123828146,27.0857340968175,27.1410864144541,73492.857638069,0.0,1.0
2010-09-20,29.91,29.94,29.58,29.74,73200,27.5931303418192,27.6208065006375,27.2886925948182,27.4362987751823,79346.2710782692,0.0,1.0
2010-09-21,29.85,30.0,29.088,29.9,92700,27.5377780241826,27.676158818274,26.8348035901985,27.5839049555464,100483.597390103,0.0,1.0
2010-09-22,30.03,30.379,30.0,30.0,124300,27.7038349770923,28.0258009580115,27.676158818274,27.676158818274,134736.905669793,0.0,1.0
2010-09-23,29.8,30.28,29.671,29.86,67600,27.4916510928189,27.9344696339112,27.3726436099003,27.5470034104554,73276.0645476911,0.0,1.0
2010-09-24,29.91,30.27,29.711,30.21,59500,27.5931303418192,27.9252442476385,27.4095451549913,27.8698919300019,64495.9443873909,0.0,1.0
2010-09-27,29.66,29.91,29.65,29.91,28000,27.3624956850002,27.5931303418192,27.3532702987275,27.5931303418192,30351.0326528899,0.0,1.0
2010-09-28,30.35,30.39,29.04,29.89,81400,27.9990473378205,28.0359488829116,26.7905217360892,27.5746795692737,88234.7877837585,0.0,1.0
2010-09-29,30.3,30.52,30.0,30.52,40300,27.9529204064568,28.1558789044574,27.676158818274,28.1558789044574,43683.8077111235,0.0,1.0
2010-09-30,30.34,30.52,29.55,30.52,74300,27.9898219515478,28.1558789044574,27.2610164359999,28.1558789044574,80538.633075347,0.0,1.0
2010-10-01,30.94,31.05,30.39,30.39,65100,28.5433451279133,28.6448243769136,28.0359488829116,28.0359488829116,70566.1509179688,0.0,1.0
2010-10-04,30.51,30.82,30.14,30.76,55100,28.1466535181847,28.4326404926402,27.8053142260926,28.3772881750036,59726.4963990796,0.0,1.0
2010-10-05,31.55,31.79,30.84,30.89,77800,29.1060936905515,29.3275029610977,28.4510912651857,28.4972181965495,84332.5121569582,0.0,1.0
2010-10-06,31.95,31.95,31.3201,31.37,65400,29.4751091414618,29.4751091414618,28.8940020601408,28.9400367376419,70891.3405535356,0.0,1.0
2010-10-07,31.43,31.99,31.07,31.99,113200,28.9953890552784,29.5120106865529,28.6632751494591,29.5120106865529,122704.889153826,0.0,1.0
2010-10-08,31.75,31.93,31.43,31.66,52900,29.2906014160067,29.4566583689163,28.9953890552784,29.2075729395518,57341.772404924,0.0,1.0
2010-10-11,31.89,31.9,31.2,31.89,46300,29.4197568238253,29.428982210098,28.783205171005,29.4197568238253,50187.6004224571,0.0,1.0
2010-10-12,31.77,31.9,31.26,31.88,35300,29.3090521885522,29.428982210098,28.8385574886415,29.4105314375525,38263.980451679,0.0,1.0
2010-10-13,32.74,32.75,31.87,31.87,66100,30.2039146570097,30.2131400432825,29.4013060512798,29.4013060512798,71650.1163698578,0.0,1.0
2010-10-14,33.09,33.15,32.63,32.75,78900,30.5268031765562,30.5821554941928,30.1024354080094,30.2131400432825,85524.8741540362,0.0,1.0
2010-10-15,32.53,33.08,32.29,33.08,64500,30.0101815452818,30.5175777902835,29.7887722747356,30.5175777902835,69915.7716468355,0.0,1.0
2010-10-18,32.72,32.88,32.465,32.74,56600,30.1854638844642,30.3330700648283,29.9502165345089,30.2039146570097,61352.444576913,0.0,1.0
2010-10-19,31.2,31.97,31.2,31.92,85200,28.783205171005,29.4935599140073,28.783205171005,29.4474329826436,92353.8565009362,0.0,1.0
2010-10-20,32.07,32.2699,31.31,31.31,118800,29.5858137767349,29.7702292483274,28.8846844200053,28.8846844200053,128775.095684404,0.0,1.0
2010-10-21,31.89,32.68,31.25,32.34,54200,29.4197568238253,30.1485623393732,28.8293321023688,29.8348992060994,58750.9274923796,0.0,1.0
2010-10-22,31.5,31.76,30.89,31.76,54400,29.0599667591877,29.2998268022794,28.4972181965495,29.2998268022794,58967.7205827575,0.0,1.0
2010-10-25,32.0,32.43,31.8119,32.13,92200,29.5212360728256,29.9179276825542,29.347706557035,29.6411660943715,99941.6146641588,0.0,1.0
2010-10-26,32.3,32.4,31.47,31.5,64000,29.7979976610084,29.8902515237359,29.0322906003694,29.0599667591877,69373.788920891,0.0,1.0
2010-10-27,30.9,32.0,30.53,31.97,163000,28.5064435828222,29.5212360728256,28.1651042907302,29.4935599140073,176686.368657895,0.0,1.0
2010-10-28,31.33,31.459,30.55,31.08,108700,28.9031351925508,29.0221426754694,28.1835550632757,28.6725005357319,117827.044620326,0.0,1.0
2010-10-29,31.85,31.88,31.469,31.47,39000,29.3828552787342,29.4105314375525,29.0313680617422,29.0322906003694,42274.6526236681,0.0,1.0
2010-11-01,32.2399,32.2399,31.8,31.9,82900,29.7425530895091,29.7425530895091,29.3367283473705,29.428982210098,89860.7359615917,0.0,1.0
2010-11-02,32.85,32.85,32.23,32.39,32000,30.30539390601,30.30539390601,29.733419957099,29.8810261374632,34686.8944604456,0.0,1.0
2010-11-03,33.05,33.1,32.05,33.0,79700,30.4899016314652,30.536028562829,29.5673630041894,30.4437747001014,86392.0465155472,0.0,1.0
2010-11-04,35.09,35.09,34.37,34.75,316600,32.3718804311078,32.3718804311078,31.7076526194693,32.0582172978341,343183.462068034,0.0,1.0
2010-11-05,35.01,35.09,34.49,35.0,75500,32.2980773409258,32.3718804311078,31.8183572547424,32.288851954653,81839.3916176136,0.0,1.0
2010-11-08,35.32,35.35,35.0,35.15,65000,32.5840643153813,32.6117404741996,32.288851954653,32.4272327487444,70457.7543727799,0.0,1.0
2010-11-09,34.55,36.1,34.46,35.9,82800,31.8737095723789,33.3036444446564,31.7906810959241,33.1191367192012,89752.3394164029,0.0,1.0
2010-11-10,35.1,35.17,34.0,34.71,83600,32.3811058173806,32.4456835212899,31.3663133273772,32.021315752743,90619.511777914,0.0,1.0
2010-11-11,34.74,35.1981,34.57,35.04,66500,32.0489919115613,32.4716068567163,31.8921603449244,32.325753499744,72083.7025506134,0.0,1.0
2010-11-12,33.24,34.98,33.13,34.48,126300,30.6651839706476,32.2704011821075,30.5637047216473,31.8091318684696,136904.836573571,0.0,1.0
2010-11-15,33.36,33.54,32.52,32.82,87500,30.7758886059207,30.9419455588303,30.000956159009,30.2777177471918,94846.9770402808,0.0,1.0
2010-11-16,32.21,32.69,32.21,32.69,120600,29.7149691845535,30.1577877256459,29.7149691845535,30.1577877256459,130726.233497804,0.0,1.0
2010-11-17,32.25,32.4,31.92,31.93,32900,30.0470830903728,30.1868369652118,29.7396245657271,29.7489414907164,35312.0799383004,0.32,1.0
2010-11-18,33.51,33.84,32.64,32.64,184500,31.2210156390199,31.5284741636656,30.4104431649541,30.4104431649541,198026.70968439,0.0,1.0
2010-11-19,33.88,33.96,33.01,33.01,29300,31.5657418636227,31.6402772635368,30.7551693895568,30.7551693895568,31448.1441395806,0.0,1.0
2010-11-22,34.3,34.699,33.4,33.86,79100,31.9570527131717,32.3287980202433,31.118529464138,31.5471080136441,84899.2560218713,0.0,1.0
2010-11-23,33.8,34.4,33.51,34.33,51400,31.4912064637086,32.0502219630643,31.2210156390199,31.9850034881395,55168.4166817216,0.0,1.0
2010-11-24,33.61,33.84,33.502,33.58,24000,31.3141848889126,31.5284741636656,31.2135620990285,31.2862341139448,25759.5719914653,0.0,1.0
2010-11-26,32.44,32.76,32.0,32.76,74300,30.2241046651688,30.5222462648252,29.8141599656412,30.5222462648252,79747.3416235782,0.0,1.0
2010-11-29,33.23,33.23,32.25,32.46,46600,30.9601417393206,30.9601417393206,30.0470830903728,30.2427385151473,50016.5022834285,0.0,1.0
2010-11-30,33.84,34.41,32.89,33.2,118200,31.5284741636656,32.0595388880536,30.6433662896856,30.9321909643528,126865.892057967,0.0,1.0
2010-12-01,33.84,34.47,33.574,34.31,62700,31.5284741636656,32.1154404379892,31.2806439589512,31.966369638161,67296.8818277033,0.0,1.0
2010-12-02,34.36,34.38,33.37,33.46,67800,32.0129542631073,32.0315881130858,31.0905786891703,31.1744310140736,72770.7908758896,0.0,1.0
2010-12-03,35.56,35.62,34.42,34.53,50600,33.1309852618188,33.1868868117544,32.0688558130429,32.1713419879248,54309.7642820062,0.0,1.0
2010-12-06,35.81,35.98,35.36,35.79,67300,33.3639083865504,33.5222961113679,32.9446467620336,33.3452745365719,72234.1331260674,0.0,1.0
2010-12-07,34.89,36.135,34.8801,36.0,60800,32.5067512875382,33.6667084487014,32.4975275317989,33.5409299613464,65257.5823783789,0.0,1.0
2010-12-08,33.75,34.7995,33.645,34.79,87500,31.4446218387623,32.4224331163854,31.346794126375,32.4135820376456,93915.106218884,0.0,1.0
2010-12-09,33.81,34.05,33.41,33.9,59200,31.5005233886978,31.7241295884401,31.1278463891273,31.5843757136012,63540.2775789479,0.0,1.0
2010-12-10,33.6699,33.86,33.15,33.86,49500,31.3699932695983,31.5471080136441,30.8856063394065,31.5471080136441,53129.1172323972,0.0,1.0
2010-12-13,33.81,34.0099,33.53,33.74,51800,31.5005233886978,31.6867687192332,31.2396494889985,31.435304913773,55597.7428815795,0.0,1.0
2010-12-14,33.9501,34.18,33.73,34.1,24800,31.6310535077974,31.8452496133006,31.4259879887837,31.7707142133865,26618.2243911809,0.0,1.0
2010-12-15,33.2,33.95,32.76,33.95,214300,30.9321909643528,31.6309603385475,30.5222462648252,31.6309603385475,230011.511573793,0.0,1.0
2010-12-16,32.86,33.18,32.5219,32.75,63600,30.6154155147179,30.9135571143743,30.3004102808309,30.512929339836,68262.8657773831,0.0,1.0
2010-12-17,32.67,32.86,32.5,32.86,43500,30.4383939399219,30.6154155147179,30.2800062151044,30.6154155147179,46689.2242345309,0.0,1.0
2010-12-20,32.6,33.04,32.13,32.7,45700,30.373175464997,30.7831201645246,29.9352799905017,30.4663447148897,49050.5183337486,0.0,1.0
2010-12-21,32.72,32.74,32.5,32.55,40200,30.4849785648682,30.5036124148467,30.2800062151044,30.3265908400507,43147.2830857044,0.0,1.0
2010-12-22,32.75,33.05,32.62,32.8,22800,30.512929339836,30.7924370895138,30.3918093149755,30.5595139647823,24471.5933918921,0.0,1.0
2010-12-23,32.69,32.8,32.52,32.73,49700,30.4570277899004,30.5595139647823,30.2986400650829,30.4942954898574,53343.7803323261,0.0,1.0
2010-12-27,32.5501,32.8,32.21,32.5,26600,30.3266840093006,30.5595139647823,30.0098153904158,30.2800062151044,28550.1922905408,0.0,1.0
2010-12-28,34.38,34.58,32.85,32.85,110000,32.0315881130858,32.2179266128711,30.6060985897286,30.6060985897286,118064.704960883,0.0,1.0
2010-12-29,34.504,34.75,34.36,34.73,29000,32.1471179829527,32.3763143376885,32.0129542631073,32.35768048771,31126.1494896873,0.0,1.0
2010-12-30,34.36,34.635,34.208,34.61,31500,32.0129542631073,32.269169700312,31.8713370032705,32.2458773878389,33809.4382387983,0.0,1.0
2010-12-31,34.71,34.83,33.53,34.36,38700,32.3390466377315,32.4508497376026,31.2396494889985,32.0129542631073,41537.3098362379,0.0,1.0
2011-01-03,34.025,35.09,34.01,35.05,82300,31.700837275967,32.6930897873235,31.6868618884831,32.6558220873664,88333.8656207332,0.0,1.0
2011-01-04,33.0,33.74,32.45,33.61,130500,30.7458524645675,31.435304913773,30.2334215901581,31.3141848889126,140067.672703593,0.0,1.0
2011-01-05,31.91,32.66,31.81,32.43,93600,29.7303076407379,30.4290770149326,29.6371383908453,30.2147877401795,100462.330766715,0.0,1.0
2011-01-06,31.635,31.855,31.5,31.8,42100,29.4740922035332,29.6790645532969,29.3483137161781,29.627821465856,45186.5825350287,0.0,1.0
2011-01-07,30.41,31.91,30.41,31.5,187000,28.3327688923484,29.7303076407379,28.3327688923484,29.3483137161781,200709.998433501,0.0,1.0
2011-01-10,30.7,30.79,30.47,30.49,43500,28.6029597170371,28.6868120419404,28.388670442284,28.4073042922625,46689.2242345309,0.0,1.0
2011-01-11,31.47,31.47,31.0,31.28,48800,29.3203629412103,29.3203629412103,28.882467466715,29.1433413664143,52377.7963826463,0.0,1.0
2011-01-12,31.749,31.749,31.2201,31.7,48400,29.5803051484107,29.5803051484107,29.0875329857286,29.5346522159634,51948.4701827885,0.0,1.0
2011-01-13,31.38,32.096,31.241,31.45,105600,29.2365106163069,29.9036024455382,29.1070053589562,29.3017290912318,113342.116762448,0.0,1.0
2011-01-14,30.985,31.25,30.5,31.25,86500,28.8684920792311,29.1153905914465,28.4166212172518,29.1153905914465,92841.7907192396,0.0,1.0
2011-01-18,31.23,31.5,30.645,30.9,38800,29.096756741468,29.3483137161781,28.5517166295961,28.7892982168223,41644.6413862023,0.0,1.0
2011-01-19,31.33,31.86,31.1601,31.86,33700,29.1899259913606,29.6837230157916,29.0316314357931,29.6837230157916,36170.732338016,0.0,1.0
2011-01-20,30.3,31.0395,29.81,31.0,114000,28.2302827174666,28.9192693204225,27.7737533929927,28.882467466715,122357.96695946,0.0,1.0
2011-01-21,30.1501,30.4199,29.92,29.97,79300,28.0906220118775,28.3419926480878,27.8762395678746,27.9228241928209,85113.9191218001,0.0,1.0
2011-01-24,29.95,30.28,29.88,30.0,65700,27.9041903428424,28.211648867488,27.8389718679175,27.9507749677887,70516.8283266363,0.0,1.0
2011-01-25,29.43,29.564,29.06,29.5,97100,27.4197102434007,27.5445570382568,27.074984018798,27.4849287183255,104218.93501547,0.0,1.0
2011-01-26,30.22,30.31,29.33,29.35,65200,28.1557473175524,28.2395996424558,27.3265409935081,27.3451748434866,69980.1705768143,0.0,1.0
2011-01-27,29.8,30.26,29.56,30.25,67400,27.7644364680034,28.1930150175095,27.5408302682611,28.1836980925202,72341.4646760319,0.0,1.0
2011-01-28,30.48,30.649,29.5501,29.96,44800,28.3979873672733,28.5554433995918,27.5316065125217,27.9135072678316,48084.5343840686,0.0,1.0
2011-01-31,30.2,30.4355,29.94,30.32,27100,28.1371134675739,28.3565270510711,27.8948734178531,28.2489165674451,29086.850040363,0.0,1.0
2011-02-01,30.7601,30.8,29.95,30.32,78600,28.6589544362225,28.6961289669297,27.9041903428424,28.2489165674451,84362.5982720492,0.0,1.0
2011-02-02,30.46,30.75,30.4,30.58,49100,28.3793535172948,28.6495443419834,28.3234519673592,28.4911566171659,52699.7910325395,0.0,1.0
2011-02-03,31.15,31.28,30.26,30.26,92000,29.0222213415539,29.1433413664143,28.1930150175095,28.1930150175095,98745.0259672839,0.0,1.0
2011-02-04,30.976,31.33,30.65,31.28,55600,28.8601068467407,29.1899259913606,28.5563750920908,29.1433413664143,59676.3417802281,0.0,1.0
2011-02-07,31.25,31.445,30.91,31.12,61700,29.1153905914465,29.2970706287372,28.7986151418116,28.9942705665861,66223.5663280589,0.0,1.0
2011-02-08,31.45,31.67,31.31,31.55,62600,29.3017290912318,29.5067014409956,29.1712921413821,29.3948983411244,67189.5502777388,0.0,1.0
2011-02-09,31.51,31.64,31.02,31.64,22200,29.3576306411674,29.4787506660278,28.9011013166935,29.4787506660278,23827.6040921054,0.0,1.0
2011-02-10,31.13,31.42,30.92,31.35,37700,29.0035874915754,29.273778316264,28.8079320668009,29.2085598413392,40463.9943365935,0.0,1.0
2011-02-11,31.11,31.4897,30.76,31.14,30400,28.9849536415968,29.3387172834392,28.6588612669727,29.0129044165646,32628.7911891895,0.0,1.0
2011-02-14,30.95,31.3,30.8,31.2,33400,28.8358828417686,29.1619752163928,28.6961289669297,29.0688059665002,35848.7376881227,0.0,1.0
2011-02-15,31.42,31.5,30.96,30.96,50600,29.273778316264,29.3483137161781,28.8451997667579,28.8451997667579,54309.7642820061,0.0,1.0
2011-02-16,31.5,31.61,31.3001,31.42,37100,29.3483137161781,29.45079989106,29.1620683856427,29.273778316264,39820.0050368069,0.0,1.0
2011-02-17,31.83,31.8684,31.48,31.55,69500,29.6557722408238,29.6915492327825,29.3296798661996,29.3948983411244,74595.427225285,0.0,1.0
2011-02-18,32.35,32.66,31.86,31.86,87100,30.1402523402654,30.4290770149326,29.6837230157916,29.6837230157916,93485.7800190265,0.0,1.0
2011-02-22,31.99,33.0,31.8,33.0,76700,29.804843040652,30.7458524645675,29.627821465856,30.7458524645675,82323.2988227247,0.0,1.0
2011-02-23,31.88,32.39,31.61,31.9,100800,29.7023568657701,30.1775200402225,29.45079989106,29.7209907157486,108190.202364154,0.0,1.0
2011-02-24,31.07,31.95,30.9601,31.88,93600,28.9476859416398,29.7675753406949,28.8452929360078,29.7023568657701,100462.330766715,0.0,1.0
2011-02-25,31.35,31.49,31.11,31.15,50600,29.2085598413392,29.3389967911888,28.9849536415968,29.0222213415539,54309.7642820061,0.0,1.0
2011-02-28,31.86,31.9,31.3201,31.34,29400,29.6837230157916,29.7209907157486,29.1807022356213,29.1992429163499,31555.475689545,0.0,1.0
2011-03-01,32.23,32.3594,31.9,32.04,102200,30.0284492403943,30.1490102497554,29.7209907157486,29.8514276655983,109692.844063657,0.0,1.0
2011-03-02,32.38,32.44,32.06,32.37,41900,30.1682031152332,30.2241046651688,29.8700615155768,30.158886190244,44971.9194351,0.0,1.0
2011-03-03,31.74,32.16,31.6801,32.14,50900,29.5719199159204,29.9632307654695,29.5161115352347,29.9445969154909,54631.7589318995,0.0,1.0
2011-03-04,32.08,32.27,31.868,32.0,29700,29.8886953655553,30.0657169403513,29.691176555783,29.8141599656412,31877.4703394384,0.0,1.0
2011-03-07,31.79,32.47,31.7719,32.16,77400,29.6185045408667,30.2520554401366,29.6016409066362,29.9632307654695,83074.6196724758,0.0,1.0
2011-03-08,31.18,31.79,31.07,31.59,106200,29.0501721165217,29.6185045408667,28.9476859416398,29.4321660410815,113986.106062234,0.0,1.0
2011-03-09,31.04,31.275,30.751,31.19,83900,28.919735166672,29.1386829039197,28.6504760344823,29.059489041511,90051.1704201643,0.0,1.0
2011-03-10,30.08,30.53,29.84,30.33,101600,28.0253103677028,28.4445719922196,27.8017041679605,28.2582334924343,109048.85476387,0.0,1.0
2011-03-11,30.33,30.62,29.16,29.58,73400,28.2582334924343,28.528424317123,27.1681532686906,27.5594641182396,78781.3576738983,0.0,1.0
2011-03-14,30.29,30.4,29.85,29.87,57000,28.2209657924773,28.3234519673592,27.8110210929497,27.8296549429283,61178.9834797302,0.0,1.0
2011-03-15,29.41,29.57,27.95,29.36,218500,27.4010763934222,27.5501471932504,26.0408053449898,27.3544917684758,234519.436672299,0.0,1.0
2011-03-16,29.16,29.56,28.99,29.41,85100,27.1681532686906,27.5408302682611,27.0097655438731,27.4010763934222,91339.1490197375,0.0,1.0
2011-03-17,29.19,29.53,29.1035,29.18,50100,27.1961040436584,27.5128794932933,27.1155126425013,27.1867871186691,53773.1065321839,0.0,1.0
2011-03-18,29.65,29.75,29.25,29.5,98500,27.6246825931645,27.7178518430571,27.252005593594,27.4849287183255,105721.576714972,0.0,1.0
2011-03-21,30.44,30.452,29.89,30.37,64200,28.3607196673162,28.3718999773034,27.8482887929068,28.2955011923914,68906.8550771699,0.0,1.0
2011-03-22,30.54,30.59,30.25,30.48,26900,28.4538889172089,28.5004735421552,28.1836980925202,28.3979873672733,28872.1869404341,0.0,1.0
2011-03-23,31.34,31.41,30.58,30.74,97100,29.1992429163499,29.2644613912747,28.4911566171659,28.6402274169941,104218.93501547,0.0,1.0
2011-03-24,31.43,31.85,31.34,31.82,77700,29.2830952412533,29.6744060908023,29.1992429163499,29.6464553158345,83396.614322369,0.0,1.0
2011-03-25,31.35,31.8,31.29,31.69,123300,29.2085598413392,29.627821465856,29.1526582914036,29.5253352909741,132339.801106153,0.0,1.0
2011-03-28,30.92,31.2,30.71,30.87,74300,28.8079320668009,29.0688059665002,28.6122766420263,28.7613474418545,79747.341623578,0.0,1.0
2011-03-29,31.07,31.27,30.6,31.05,70700,28.9476859416398,29.1340244414251,28.5097904671444,28.9290520916613,75883.4058248584,0.0,1.0
2011-03-30,31.53,31.64,30.986,31.12,42900,29.3762644911459,29.4787506660278,28.86942377173,28.9942705665861,46045.2349347443,0.0,1.0
2011-03-31,31.7,31.87,31.5,31.6,42900,29.5346522159634,29.6930399407808,29.3483137161781,29.4414829660707,46045.2349347443,0.0,1.0
2011-04-01,31.49,31.69,31.14,31.69,14600,29.3389967911888,29.5253352909741,29.0129044165646,29.5253352909741,15670.4062948081,0.0,1.0
2011-04-04,31.53,31.97,31.5,31.55,28400,29.3762644911459,29.7862091906735,29.3483137161781,29.3948983411244,30482.1601899007,0.0,1.0
2011-04-05,32.69,32.71,31.5468,31.62,52400,30.4570277899004,30.4756616398789,29.3919169251279,29.4601168160493,56241.732181366,0.0,1.0
2011-04-06,32.85,33.1281,32.67,33.05,69600,30.6060985897286,30.86520227368,30.4383939399219,30.7924370895138,74702.7587752495,0.0,1.0
2011-04-07,32.82,33.2,32.69,32.87,37900,30.5781478147608,30.9321909643528,30.4570277899004,30.6247324397071,40678.6574365224,0.0,1.0
2011-04-08,33.6899,33.69,33.15,33.15,92100,31.3886271195768,31.3887202888267,30.8856063394065,30.8856063394065,98852.3575172483,0.0,1.0
2011-04-11,32.69,33.81,32.55,33.81,58100,30.4570277899004,31.5005233886978,30.3265908400507,31.5005233886978,62359.630529339,0.0,1.0
2011-04-12,32.13,32.69,31.89,32.45,33800,29.9352799905017,30.4570277899004,29.7116737907594,30.2334215901581,36278.0638879803,0.0,1.0
2011-04-13,32.09,32.426,31.88,32.21,26900,29.8980122905446,30.2110609701838,29.7023568657701,30.0098153904158,28872.1869404341,0.0,1.0
2011-04-14,32.66,32.76,32.02,32.02,48400,30.4290770149326,30.5222462648252,29.8327938156198,29.8327938156198,51948.4701827885,0.0,1.0
2011-04-15,32.78,32.8,32.41,32.79,78300,30.5408801148038,30.5595139647823,30.196153890201,30.550197039793,84040.6036221556,0.0,1.0
2011-04-18,32.1,32.68,31.76,32.68,126900,29.9073292155339,30.4477108649111,29.5905537658989,30.4477108649111,136203.736904873,0.0,1.0
2011-04-19,32.44,32.45,31.92,31.93,38200,30.2241046651688,30.2334215901581,29.7396245657271,29.7489414907164,41000.6520864157,0.0,1.0
2011-04-20,32.76,33.1,32.56,32.56,84600,30.5222462648252,30.8390217144602,30.33590776504,30.33590776504,90802.4912699155,0.0,1.0
2011-04-21,33.01,33.25,32.6,32.81,53500,30.7551693895568,30.9787755892991,30.373175464997,30.5688308897715,57422.3792309748,0.0,1.0
2011-04-25,32.43,33.25,32.19,33.21,61600,30.2147877401795,30.9787755892991,29.9911815404372,30.9415078893421,66116.2347780945,0.0,1.0
2011-04-26,32.41,32.41,32.0,32.39,145700,30.196153890201,30.196153890201,29.8141599656412,30.1775200402225,156382.068298188,0.0,1.0
2011-04-27,32.9,33.0,32.0,32.25,87600,30.6526832146749,30.7458524645675,29.8141599656412,30.0470830903728,94022.4377688486,0.0,1.0
2011-04-28,32.83,33.24,32.63,32.95,46200,30.5874647397501,30.9694586643098,30.4011262399648,30.6992678396212,49587.1760835708,0.0,1.0
2011-04-29,32.99,33.14,32.61,32.75,77000,30.7365355395783,30.8762894144172,30.3824923899863,30.512929339836,82645.293472618,0.0,1.0
2011-05-02,32.36,32.83,32.2401,32.37,127000,30.1495692652547,30.5874647397501,30.0378593346334,30.158886190244,136311.068454838,0.0,1.0
2011-05-03,31.5,32.23,31.28,32.23,115000,29.3483137161781,30.0284492403943,29.1433413664143,30.0284492403943,123431.282459105,0.0,1.0
2011-05-04,31.05,31.64,30.645,31.36,90000,28.9290520916613,29.4787506660278,28.5517166295961,29.2178767663284,96598.394967995,0.0,1.0
2011-05-05,30.01,30.96,29.52,30.88,100100,27.9600918927779,28.8451997667579,27.503562568304,28.7706643668438,107438.881514404,0.0,1.0
2011-05-06,30.06,30.66,30.05,30.14,97500,28.0066765177242,28.56569201708,27.997359592735,28.0812119176383,104648.261215328,0.0,1.0
2011-05-09,30.34,30.63,30.13,30.36,99000,28.2675504174236,28.5377412421122,28.0718949926491,28.2861842674021,106258.234464795,0.0,1.0
2011-05-10,30.02,30.57,29.99,30.37,88400,27.9694088177672,28.4818396921767,27.9414580427994,28.2955011923914,94881.090168564,0.0,1.0
2011-05-11,29.26,29.94,29.01,29.91,119900,27.2613225185832,27.8948734178531,27.0283993938516,27.8669226428853,128690.528407362,0.0,1.0
2011-05-12,28.86,29.1,28.4,29.0,276000,26.8886455190127,27.112251718755,26.4600669695066,27.0190824688624,296235.077901852,0.0,1.0
2011-05-13,28.78,29.04,28.53,29.01,116300,26.8141101190986,27.0563501688194,26.581186994367,27.0283993938516,124826.592608643,0.0,1.0
2011-05-16,28.55,29.0,28.2,28.21,153900,26.5998208443456,27.0190824688624,26.2737284697213,26.2830453947106,165183.255395271,0.0,1.0
2011-05-17,28.63,28.68,28.15,28.48,130000,26.6743562442597,26.720940869206,26.227143844775,26.5346023694207,139531.01495377,0.0,1.0
2011-05-18,28.86,29.05,28.75,28.78,85800,26.8886455190127,27.0656670938087,26.7861593441308,26.8141101190986,92090.4698694886,0.0,1.0
2011-05-19,28.89,28.98,28.72,28.93,54600,26.935230143959,27.0191405182393,26.7767327703185,26.9725236436391,58562.4845813235,0.02,1.0
2011-05-20,28.92,29.3209,28.6,29.04,95700,26.9632002687191,27.336974369263,26.6648522712782,27.0750807677594,102645.233963968,0.0,1.0
2011-05-23,28.79,29.12,28.65,28.85,52100,26.8419963947587,27.1496677671196,26.7114691458784,26.8979366442789,55881.0521371238,0.0,1.0
2011-05-24,29.22,29.4991,29.11,29.11,60000,27.2429015163199,27.5031169103379,27.1403443921996,27.1403443921996,64354.3786607951,0.0,1.0
2011-05-25,29.44,29.63,29.23,29.27,43500,27.4480157645605,27.625159888041,27.2522248912399,27.28951839092,46656.9245290765,0.0,1.0
2011-05-26,29.74,29.78,29.25,29.25,61400,27.7277170121613,27.7650105118414,27.27087164108,27.27087164108,65855.980829547,0.0,1.0
2011-05-27,29.94,30.08,29.79,29.93,59800,27.9141845105619,28.0447117594423,27.7743338867615,27.9048611356419,64139.8640652591,0.0,1.0
2011-05-31,30.34,30.42,29.77,30.22,102900,28.287119507363,28.3617065067232,27.7556871369214,28.1752390083226,110367.759403263,0.0,1.0
2011-06-01,29.81,30.3,29.8,30.06,68400,27.7929806366015,28.2498260076829,27.7836572616815,28.0260650096022,73363.9916733064,0.0,1.0
2011-06-02,29.7,29.99,29.3988,29.8,138800,27.6904235124812,27.960801385162,27.40960345989,27.7836572616815,148873.129301973,0.0,1.0
2011-06-03,29.64,30.04,29.43,29.69,60500,27.6344832629611,28.0074182597622,27.4386923896405,27.6811001375612,64890.6651496349,0.0,1.0
2011-06-06,28.65,29.65,28.56,29.6,85600,26.7114691458784,27.6438066378811,26.6275587715981,27.597189763281,91812.2468894008,0.0,1.0
2011-06-07,28.75,29.01,28.53,28.79,88800,26.8047028950786,27.0471106429993,26.599588646838,26.8419963947587,95244.4804179768,0.0,1.0
2011-06-08,28.06,28.61,27.9,28.61,177200,26.1613900255967,26.6741756461982,26.0122160268763,26.6741756461982,190059.931644882,0.0,1.0
2011-06-09,28.33,28.64,28.01,28.12,79300,26.4131211484375,26.7021457709583,26.1147731509966,26.2173302751169,85055.0371300174,0.0,1.0
2011-06-10,27.86,28.07,27.63,28.05,84700,25.9749225271962,26.1707134005168,25.7604849040356,26.1520666506767,90846.931209489,0.0,1.0
2011-06-13,27.42,27.84,27.24,27.45,106400,25.564694030715,25.9562757773561,25.3968732821545,25.5926641554751,114121.764825143,0.0,1.0
2011-06-14,27.79,27.9,27.44,27.44,58400,25.909658902756,26.0122160268763,25.583340780555,25.583340780555,62638.2618965072,0.0,1.0
2011-06-15,27.56,27.99,27.26,27.64,88700,25.6952212795954,26.0961264011565,25.4155200319946,25.7698082789556,95137.2231202086,0.0,1.0
2011-06-16,26.87,27.41,26.59,27.41,121300,25.0519084101135,25.555370655795,24.7908539123527,25.555370655795,130103.102192574,0.0,1.0
2011-06-17,26.8,27.1852,26.77,26.89,100000,24.9866447856733,25.3457811875927,24.9586746609132,25.0705551599535,107257.297767992,0.0,1.0
2011-06-20,27.1,27.27,26.7,26.7,52100,25.2663460332741,25.4248434069146,24.893411036473,24.893411036473,55881.0521371238,0.0,1.0
2011-06-21,27.7,27.76,27.2672,27.35,92600,25.8257485284758,25.8816887779959,25.422232861937,25.4994304062748,99320.2577331602,0.0,1.0
2011-06-22,28.01,28.388,27.77,27.93,133600,26.1147731509966,26.4671967229736,25.8910121529159,26.0401861516364,143295.749818037,0.0,1.0
2011-06-23,27.74,27.759,26.96,27.27,43900,25.8630420281559,25.8807564405039,25.1358187843937,25.4248434069146,47085.9537201483,0.0,1.0
2011-06-24,27.25,27.6291,27.09,27.54,82400,25.4061966570745,25.7596458002928,25.2570226583541,25.6765745297553,88380.0133608253,0.0,1.0
2011-06-27,27.28,27.2899,26.9,27.05,30400,25.4341667818346,25.4433969230054,25.0798785348736,25.219729158674,32606.2185214695,0.0,1.0
2011-06-28,27.69,27.69,27.34,27.49,29400,25.8164251535557,25.8164251535557,25.4901070313548,25.6299576551552,31533.6455437896,0.0,1.0
2011-06-29,28.22,28.439,27.71,27.71,27600,26.3105640243172,26.5147459350658,25.8350719033958,25.8350719033958,29603.0141839657,0.0,1.0
2011-06-30,28.59,28.6,28.12,28.24,101900,26.6555288963582,26.6648522712782,26.2173302751169,26.3292107741572,109295.186425584,0.0,1.0
2011-07-01,28.42,28.45,27.9,28.4,78200,26.4970315227177,26.5250016474778,26.0122160268763,26.4783847728777,83875.2068545697,0.0,1.0
2011-07-05,29.05,29.21,28.79,28.84,42000,27.0844041426794,27.2335781413999,26.8419963947587,26.8886132693589,45048.0650625566,0.0,1.0
2011-07-06,29.12,29.38,29.02,29.25,83900,27.1496677671196,27.3920755150403,27.0564340179194,27.27087164108,89988.8728273452,0.0,1.0
2011-07-07,29.15,29.35,29.06,29.2,32100,27.1776378918797,27.3641053902803,27.0937275175995,27.2242547664799,34429.5925835254,0.0,1.0
2011-07-08,28.91,29.53,28.82,29.18,32000,26.9538768937991,27.5319261388408,26.8699665195188,27.2056080166398,34322.3352857573,0.0,1.0
2011-07-11,28.58,29.0,28.39,28.97,86300,26.6462055214382,27.0377872680793,26.4690613979576,27.0098171433192,92563.0479737768,0.0,1.0
2011-07-12,29.2,29.48,28.38,28.5,63800,27.2242547664799,27.4853092642406,26.4597380230376,26.5716185220779,68430.1559759787,0.0,1.0
2011-07-13,29.99,30.33,29.49,29.74,85800,27.960801385162,28.2777961324429,27.4946326391606,27.7277170121613,92026.761484937,0.0,1.0
2011-07-14,29.98,30.4,29.85,30.25,82100,27.951478010242,28.3430597568831,27.8302741362816,28.2032091330827,88058.2414675212,0.0,1.0
2011-07-15,30.28,30.3,29.99,30.1,126200,28.2311792578428,28.2498260076829,27.960801385162,28.0633585092823,135358.709783206,0.0,1.0
2011-07-18,30.39,30.5,30.19,30.19,127700,28.3337363819631,28.4362935060834,28.1472688835626,28.1472688835626,136967.569249726,0.0,1.0
2011-07-19,30.18,30.46,29.99,30.38,130100,28.1379455086425,28.3990000064033,27.960801385162,28.3244130070431,139541.744396158,0.0,1.0
2011-07-20,30.28,30.37,29.93,30.21,38900,28.2311792578428,28.3150896321231,27.9048611356419,28.1659156334026,41723.0888317488,0.0,1.0
2011-07-21,30.3,30.512,30.15,30.28,58900,28.2498260076829,28.4474815559874,28.1099753838825,28.2311792578428,63174.5483853471,0.0,1.0
2011-07-22,30.58,30.642,30.31,30.31,27300,28.5108805054436,28.5686854299478,28.2591493826029,28.2591493826029,29281.2422906618,0.0,1.0
2011-07-25,30.44,30.9,30.36,30.68,78200,28.3803532565633,28.8092285028845,28.305766257203,28.6041142546439,83875.2068545694,0.0,1.0
2011-07-26,30.58,30.6515,30.1608,30.3,63100,28.5108805054436,28.5775426361218,28.1200446287961,28.2498260076829,67679.3548916029,0.0,1.0
2011-07-27,30.1,30.9,29.99,30.71,194500,28.0633585092823,28.8092285028845,27.960801385162,28.632084379404,208615.444158744,0.0,1.0
2011-07-28,29.86,30.05,29.3645,30.05,40600,27.8395975112017,28.0167416346822,27.3776242839143,28.0167416346822,43546.4628938046,0.0,1.0
2011-07-29,29.41,29.6,29.18,29.51,58800,27.4200456398004,27.597189763281,27.2056080166398,27.5132793890007,63067.2910875793,0.0,1.0
2011-08-01,29.34,29.7,29.17,29.22,66200,27.3547820153602,27.6904235124812,27.1962846417198,27.2429015163199,71004.3311224107,0.0,1.0
2011-08-02,29.79,30.13,29.44,29.44,72900,27.7743338867615,28.0913286340424,27.4480157645605,27.4480157645605,78190.5700728659,0.0,1.0
2011-08-03,30.1,30.48,29.88,29.88,74800,28.0633585092823,28.4176467562434,27.8582442610417,27.8582442610417,80228.4587304579,0.0,1.0
2011-08-04,28.52,30.2,28.02,30.2,138000,26.590265271918,28.1565922584826,26.1240965259166,28.1565922584826,148015.070919829,0.0,1.0
2011-08-05,28.18,28.81,27.111,28.63,84200,26.2732705246371,26.8606431445988,25.2766017456861,26.6928223960383,90310.644720649,0.0,1.0
2011-08-08,27.922,28.979,27.7,28.12,202900,26.0327274517004,27.0182081807473,25.8257485284758,26.2173302751169,217625.057171255,0.0,1.0
2011-08-09,28.42,28.48,27.3301,28.08,113000,26.4970315227177,26.5529717722379,25.4808768901839,26.1800367754368,121200.746477831,0.0,1.0
2011-08-10,29.029,29.29,28.06,28.45,152300,27.0648250553474,27.3081651407601,26.1613900255967,26.5250016474778,163352.864500651,0.0,1.0
2011-08-11,29.49,29.59,28.25,28.802,74300,27.4946326391606,27.5878663883609,26.3385341490773,26.8531844446628,79692.1722416181,0.0,1.0
2011-08-12,29.27,29.29,28.86,29.0,35800,27.28951839092,27.3081651407601,26.9072600191989,27.0377872680793,38398.1126009411,0.0,1.0
2011-08-15,29.9,29.9,29.02,29.17,48400,27.8768910108818,27.8768910108818,27.0564340179194,27.1962846417198,51912.532119708,0.0,1.0
2011-08-16,29.8,30.0,29.21,29.9,50700,27.7836572616815,27.970124760082,27.2335781413999,27.8768910108818,54379.4499683718,0.0,1.0
2011-08-17,30.08,30.35,29.76,30.0,35600,28.0447117594423,28.296442882283,27.7463637620014,27.970124760082,38183.598005405,0.0,1.0
2011-08-18,29.69,30.0471,29.45,29.89,51300,27.6811001375612,28.0140378559554,27.4573391394805,27.8675676359617,55022.9937549798,0.0,1.0
2011-08-19,30.04,30.4,29.85,29.85,64400,28.0074182597622,28.3430597568831,27.8302741362816,27.8302741362816,69073.6997625866,0.0,1.0
2011-08-22,31.17,31.25,30.4,30.4,84600,29.0609596257252,29.1355466250855,28.3430597568831,28.3430597568831,90739.6739117212,0.0,1.0
2011-08-23,30.22,31.09,29.851,30.88,107300,28.1752390083226,28.986372626365,27.8312064737736,28.7905817530444,115087.080505055,0.0,1.0
2011-08-24,29.5,30.15,29.0,30.08,118400,27.5039560140807,28.1099753838825,27.0377872680793,28.0447117594423,126992.640557302,0.0,1.0
2011-08-25,29.79,30.23,29.0,29.0,71100,27.7743338867615,28.1845623832427,27.0377872680793,27.0377872680793,76259.9387130421,0.0,1.0
2011-08-26,30.5,30.5,29.41,29.71,49000,28.4362935060834,28.4362935060834,27.4200456398004,27.6997468874013,52556.075906316,0.0,1.0
2011-08-29,30.35,30.63,30.1,30.36,89800,28.296442882283,28.5574973800438,28.0633585092823,28.305766257203,96317.0533956567,0.0,1.0
2011-08-30,30.56,30.8,30.24,30.46,48700,28.4922337556036,28.7159947536842,28.1938857581627,28.3990000064033,52234.304013012,0.0,1.0
2011-08-31,31.01,31.03,30.05,30.59,89900,28.9117856270048,28.9304323768449,28.0167416346822,28.5202038803637,96424.3106934246,0.0,1.0
2011-09-01,31.06,31.33,30.76,30.9,91500,28.9584025016049,29.2101336244457,28.6787012540041,28.8092285028845,98140.4274577126,0.0,1.0
2011-09-02,30.8,31.6,30.53,31.07,465600,28.7159947536842,29.4618647472864,28.4642636308435,28.967725876525,499389.97840777,0.0,1.0
2011-09-06,31.04,31.5,30.73,30.73,96000,28.9397557517649,29.3686309980861,28.650731129244,28.650731129244,102967.005857272,0.0,1.0
2011-09-07,31.2,31.2,30.28,30.28,64900,29.0889297504853,29.0889297504853,28.2311792578428,28.2311792578428,69609.9862514267,0.0,1.0
2011-09-08,31.5,31.67,31.38,31.38,126200,29.3686309980861,29.5271283717266,29.2567504990458,29.2567504990458,135358.709783206,0.0,1.0
2011-09-09,31.16,31.32,30.81,30.9,105200,29.0516362508052,29.2008102495257,28.7253181286043,28.8092285028845,112834.677251927,0.0,1.0
2011-09-12,30.43,31.05,29.6,30.59,69600,28.3710298816432,28.9490791266849,27.597189763281,28.5202038803637,74651.0792465223,0.0,1.0
2011-09-13,30.66,30.75,30.17,30.44,41200,28.5854675048038,28.6693778790841,28.1286221337225,28.3803532565633,44190.0066804127,0.0,1.0
2011-09-14,30.05,31.18,30.04,31.02,79300,28.0167416346822,29.0702830006453,28.0074182597622,28.9211090019248,85055.0371300174,0.0,1.0
2011-09-15,30.02,30.02,29.3,29.78,93900,27.9887715099221,27.9887715099221,27.3174885156801,27.7650105118414,100714.602604144,0.0,1.0
2011-09-16,30.3624,30.562,29.9882,30.01,42300,28.3080038671838,28.4940984305876,27.9591231776764,27.9794481350021,45369.8369558606,0.0,1.0
2011-09-19,30.21,30.6,29.85,30.5,102100,28.1659156334026,28.5295272552837,27.8302741362816,28.4362935060834,109509.70102112,0.0,1.0
2011-09-20,30.92,31.2,30.11,30.14,80600,28.8278752527246,29.0889297504853,28.0726818842023,28.1006520089624,86449.3820010013,0.0,1.0
2011-09-21,30.45,31.69,30.42,31.69,50300,28.3896766314833,29.5457751215667,28.3617065067232,29.5457751215667,53950.4207772998,0.0,1.0
2011-09-22,28.55,29.21,28.15,29.12,220500,26.6182353966781,27.2335781413999,26.245300399877,27.1496677671196,236502.341578422,0.0,1.0
2011-09-23,27.3,28.15,26.8,27.95,197900,25.4528135316747,26.245300399877,24.9866447856733,26.0588329014764,212262.192282855,0.0,1.0
2011-09-26,27.78,27.82,26.8,27.12,90100,25.900335527836,25.9376290275161,24.9866447856733,25.2849927831142,96638.8252889605,0.0,1.0
2011-09-27,28.15,28.83,28.04,28.37,142300,26.245300399877,26.8792898944388,26.1427432757567,26.4504146481176,152627.134723852,0.0,1.0
2011-09-28,27.3255,28.2,27.23,28.2,119600,25.4765881377207,26.2919172744771,25.3875499072345,26.2919172744771,128279.728130518,0.0,1.0
2011-09-29,27.57,27.88,27.39,27.77,56400,25.7045446545154,25.9935692770362,25.5367239059549,25.8910121529159,60493.1159411474,0.0,1.0
2011-09-30,26.99,28.15,26.84,27.3,80500,25.1637889091538,26.245300399877,25.0239382853534,25.4528135316747,86342.1247032334,0.0,1.0
2011-10-03,26.72,27.58,26.37,27.29,122900,24.9120577863131,25.7138680294354,24.5857396641121,25.4434901567546,131819.218956862,0.0,1.0
2011-10-04,26.04,26.37,25.34,26.1,203700,24.2780682917512,24.5857396641121,23.6254320473493,24.3340085412714,218483.115553399,0.0,1.0
2011-10-05,27.18,27.29,25.75,25.75,85500,25.3409330326343,25.4434901567546,24.0076904190704,24.0076904190704,91704.9895916331,0.0,1.0
2011-10-06,27.72,27.78,27.0,27.34,41000,25.8443952783158,25.900335527836,25.1731122840738,25.4901070313548,43975.4920848766,0.0,1.0
2011-10-07,27.45,28.02,26.96,28.02,99000,25.5926641554751,26.1240965259166,25.1358187843937,26.1240965259166,106184.724790312,0.0,1.0
2011-10-10,27.91,28.02,27.66,27.73,86300,26.0215394017963,26.1240965259166,25.7884550287956,25.8537186532358,92563.047973777,0.0,1.0
2011-10-11,28.2,28.27,27.36,27.36,29800,26.2919172744771,26.3571808989173,25.5087537811948,25.5087537811948,31962.6747348616,0.0,1.0
2011-10-12,28.53,28.53,27.97,28.25,102200,26.599588646838,26.599588646838,26.0774796513165,26.3385341490773,109616.958318888,0.0,1.0
2011-10-13,28.04,28.19,27.41,28.19,40400,26.1427432757567,26.2825938995571,25.555370655795,26.2825938995571,43331.9482982687,0.0,1.0
2011-10-14,28.6,28.6484,28.12,28.12,40900,26.6648522712782,26.7099774058911,26.2173302751169,26.2173302751169,43868.2347871087,0.0,1.0
2011-10-17,28.3,28.3,27.9,28.25,129100,26.3851510236774,26.3851510236774,26.0122160268763,26.3385341490773,138469.171418477,0.0,1.0
2011-10-18,28.45,28.52,27.3895,28.1,39500,26.5250016474778,26.590265271918,25.5362577372089,26.1986835252768,42366.6326183568,0.0,1.0
2011-10-19,27.7,28.45,27.31,28.13,124900,25.8257485284758,26.5250016474778,25.4621369065947,26.2266536500369,133964.364912221,0.0,1.0
2011-10-20,27.16,27.63,26.7901,27.35,81200,25.3222862827943,25.7604849040356,24.9774146445025,25.4994304062748,87092.9257876093,0.0,1.0
2011-10-21,27.4,27.9,27.25,27.54,44800,25.5460472808749,26.0122160268763,25.4061966570745,25.6765745297553,48051.2694000604,0.0,1.0
2011-10-24,28.32,28.3212,27.45,27.45,81000,26.4037977735175,26.4049165785079,25.5926641554751,25.5926641554751,86878.4111920732,0.0,1.0
2011-10-25,28.7,29.0248,27.7,27.97,76500,26.7580860204785,27.060909237881,25.8257485284758,26.0774796513165,82051.8327925137,0.0,1.0
2011-10-26,29.0,29.04,28.04,28.83,89200,27.0377872680793,27.0750807677594,26.1427432757567,26.8792898944388,95673.5096090487,0.0,1.0
2011-10-27,29.56,29.8,28.87,29.12,64100,27.5598962636008,27.7836572616815,26.916583394119,27.1496677671196,68751.9278692828,0.0,1.0
2011-10-28,29.88,30.05,29.136,29.27,60500,27.8582442610417,28.0167416346822,27.1645851669917,27.28951839092,64890.6651496351,0.0,1.0
2011-10-31,29.16,29.71,29.11,29.71,29500,27.1869612667997,27.6997468874013,27.1403443921996,27.6997468874013,31640.9028415576,0.0,1.0
2011-11-01,28.83,29.12,27.7,27.98,68000,26.8792898944388,27.1496677671196,25.8257485284758,26.0868030262365,72934.9624822346,0.0,1.0
2011-11-02,29.71,29.9,29.0,29.33,56100,27.6997468874013,27.8768910108818,27.0377872680793,27.3454586404402,60171.3440478433,0.0,1.0
2011-11-03,30.05,30.3,29.5865,30.25,46400,28.0167416346822,28.2498260076829,27.5846032071389,28.2032091330827,49767.3861643482,0.0,1.0
2011-11-04,30.08,30.11,29.5675,30.05,23600,28.0447117594423,28.0726818842023,27.5668887947909,28.0167416346822,25312.722273246,0.0,1.0
2011-11-07,30.71,30.7912,30.35,30.5,65500,28.632084379404,28.7077901837546,28.296442882283,28.4362935060834,70253.5300380346,0.0,1.0
2011-11-08,30.85,30.9,30.505,30.88,83500,28.7626116282844,28.8092285028845,28.4409551935434,28.7905817530444,89559.8436362731,0.0,1.0
2011-11-09,30.3,30.66,30.0,30.53,33500,28.2498260076829,28.5854675048038,27.970124760082,28.4642636308435,35931.1947522772,0.0,1.0
2011-11-10,30.1,30.72,29.54,30.72,62400,28.0633585092823,28.641407754324,27.5412495137608,28.641407754324,66928.5538072269,0.0,1.0
2011-11-11,30.67,30.73,30.39,30.39,65800,28.5947908797239,28.650731129244,28.3337363819631,28.3337363819631,70575.3019313386,0.0,1.0
2011-11-14,30.2,30.6,29.93,29.93,38600,28.1565922584826,28.5295272552837,27.9048611356419,27.9048611356419,41401.3169384448,0.0,1.0
2011-11-15,30.25,30.42,30.0,30.35,21200,28.2032091330827,28.3617065067232,27.970124760082,28.296442882283,22738.5471268143,0.0,1.0
2011-11-16,29.77,30.18,29.11,29.55,44900,28.0726818842023,28.4593059880829,27.4503113755166,27.8652250479738,47614.7240051262,0.34,1.0
2011-11-17,29.17,29.93,29.04,29.93,108400,27.5068905126699,28.2235595832777,27.3843023821712,28.2235595832777,114954.033010149,0.0,1.0
2011-11-18,29.03,29.3,28.81,29.3,48700,27.374872525979,27.6294786431686,27.1674156897504,27.6294786431686,51644.4779298361,0.0,1.0
2011-11-21,28.19,28.67,27.6,28.67,52200,26.5827646058335,27.0353977030595,26.0264030904933,27.0353977030595,55356.093386806,0.0,1.0
2011-11-22,28.55,28.6625,28.14,28.41,29200,26.922239428753,27.0283253109153,26.5356153248725,26.7902214420621,30965.477526719,0.0,1.0
2011-11-23,27.69,28.43,27.6338,28.41,22600,26.1112717962231,26.8090811544465,26.0582760044229,26.7902214420621,23966.4312364333,0.0,1.0
2011-11-25,27.43,27.6,27.11,27.6,11000,25.8660955352257,26.0264030904933,25.5643401370751,26.0264030904933,11665.0771504764,0.0,1.0
2011-11-28,28.0,28.2,27.9,28.15,76900,26.4035973381816,26.5921944620257,26.3092987762595,26.5450451810647,81549.4938974209,0.0,1.0
2011-11-29,27.98,28.05,27.72,27.8,49700,26.3847376257972,26.4507466191426,26.1395613647998,26.2150002143374,52704.9394889703,0.0,1.0
2011-11-30,28.86,29.28,28.69,29.23,148700,27.2145649707114,27.6106189307842,27.0542574154439,27.5634696498231,157690.633843258,0.0,1.0
2011-12-01,29.25,29.25,28.62,28.62,39600,27.5823293622075,27.5823293622075,26.9882484220985,26.9882484220985,41994.2777417149,0.0,1.0
2011-12-02,28.92,29.6,28.76,29.32,171200,27.2711441078647,27.9123743289348,27.1202664087894,27.648338355553,181551.018923777,0.0,1.0
2011-12-05,28.87,29.11,28.78,28.78,69500,27.2239948269036,27.4503113755166,27.1391261211738,27.1391261211738,73702.078359828,0.0,1.0
2011-12-06,29.08,29.1804,28.52,28.82,40400,27.42202180694,27.5166975631098,26.8939498601764,27.1768455459426,42842.6469890222,0.0,1.0
2011-12-07,29.04,29.16,28.791,28.98,18500,27.3843023821712,27.4974606564777,27.1494989629852,27.3277232450179,19618.5388439829,0.0,1.0
2011-12-08,28.64,28.88,28.311,28.55,52200,27.0071081344829,27.2334246830959,26.6968658657592,26.922239428753,55356.0933868059,0.0,1.0
2011-12-09,28.89,28.94,28.47,28.94,38900,27.2428545392881,27.2900038202491,26.8468005792153,27.2900038202491,41251.9546503208,0.0,1.0
2011-12-12,27.66,28.4,27.56,28.4,51900,26.0829822276465,26.7807915858699,25.9886836657244,26.7807915858699,55037.9549190657,0.0,1.0
2011-12-13,27.2,27.98,26.91,27.51,70600,25.649208842805,26.3847376257972,25.3757430132309,25.9415343847634,74868.5860748753,0.0,1.0
2011-12-14,26.39,26.82,26.26,26.82,113100,24.8853904912361,25.2908743075011,24.7628023607374,25.2908743075011,119938.20233808,0.0,1.0
2011-12-15,26.21,26.76,26.04,26.71,70200,24.7156530797764,25.2342951703478,24.5553455245089,25.1871458893868,74444.4014512218,0.0,1.0
2011-12-16,26.5,27.28,26.3729,27.28,66100,24.9891189093504,25.7246476923426,24.8692654371475,25.7246476923426,70096.5090587716,0.0,1.0
2011-12-19,26.04,26.76,26.02,26.75,63900,24.5553455245089,25.2342951703478,24.5364858121245,25.2248653141556,67763.4936286761,0.0,1.0
2011-12-20,26.77,26.9,26.34,26.41,52100,25.24372502654,25.3663131570387,24.8382412102751,24.9042502036206,55250.0472308926,0.0,1.0
2011-12-21,26.63,26.93,26.49,26.86,35400,25.1117070398491,25.3946027256154,24.9796890531582,25.3285937322699,37540.3391933512,0.0,1.0
2011-12-22,26.51,26.54,26.2,26.27,53900,24.9985487655426,25.0268383341193,24.7062232235842,24.7722322169296,57158.8780373342,0.0,1.0
2011-12-23,26.42,26.71,26.36,26.7,30000,24.9136800598128,25.1871458893868,24.8571009226595,25.1777160331946,31813.8467740264,0.0,1.0
2011-12-27,26.3,26.49,25.97,26.4,33700,24.8005217855063,24.9796890531582,24.4893365311634,24.8948203474283,35737.5545428229,0.0,1.0
2011-12-28,25.72,26.12,25.57,26.1,85300,24.2535901263582,24.6307843740465,24.1121422834751,24.6119246616621,90457.3709941485,0.0,1.0
2011-12-29,26.06,26.13,25.43,25.79,63000,24.5742052368933,24.6402142302387,23.9801242967842,24.3195991197037,66809.0782254554,0.0,1.0
2011-12-30,26.19,26.4586,26.14,26.22,65800,24.696793367392,24.9500793047147,24.6496440864309,24.7250829359686,69778.3705910312,0.0,1.0
2012-01-03,27.0,27.17,26.7,26.7,130500,25.4606117189608,25.6209192742283,25.1777160331946,25.1777160331946,138390.233467015,0.0,1.0
2012-01-04,27.0,27.22,26.89,27.0,99400,25.4606117189608,25.6680685551894,25.3568833008465,25.4606117189608,105409.878977941,0.0,1.0
2012-01-05,27.3,27.47,26.74,26.99,60300,25.743507404727,25.9038149599946,25.2154354579634,25.4511818627686,63945.8320157932,0.0,1.0
2012-01-06,26.95,27.45,26.95,27.45,80700,25.4134624379998,25.8849552476102,25.4134624379998,25.8849552476102,85579.2478221309,0.0,1.0
2012-01-09,27.07,27.2,27.0,27.2,22300,25.5266207123063,25.649208842805,25.4606117189608,25.649208842805,23648.2927686929,0.0,1.0
2012-01-10,27.38,27.7,27.33,27.4,44400,25.8189462542647,26.1207016524153,25.7717969733037,25.8378059666491,47084.4932255591,0.0,1.0
2012-01-11,27.61,27.61,27.33,27.53,57700,26.0358329466855,26.0358329466855,25.7717969733037,25.9603940971478,61188.6319620441,0.0,1.0
2012-01-12,27.93,27.93,27.67,27.86,30300,26.3375883448361,26.3375883448361,26.0924120838387,26.2715793514907,32131.9852417667,0.0,1.0
2012-01-13,27.47,27.69,27.24,27.6,16000,25.9038149599946,26.1112717962231,25.6869282675738,26.0264030904933,16967.3849461474,0.0,1.0
2012-01-17,27.55,27.97,27.27,27.7,47200,25.9792538095322,26.375307769605,25.7152178361504,26.1207016524153,50053.7855911349,0.0,1.0
2012-01-18,27.64,27.727,27.44,27.63,33400,26.0641225152621,26.1461622641343,25.8755253914179,26.0546926590699,35419.4160750827,0.0,1.0
2012-01-19,27.45,27.7,27.15,27.7,64100,25.8849552476102,26.1207016524153,25.6020595618439,26.1207016524153,67975.5859405029,0.0,1.0
2012-01-20,27.43,27.521,27.26,27.38,33900,25.8660955352257,25.9519072265748,25.7057879799582,25.8189462542647,35949.6468546499,0.0,1.0
2012-01-23,27.71,27.92,27.55,27.85,21500,26.1301315086076,26.3281584886439,25.9792538095322,26.2621494952985,22799.9235213855,0.0,1.0
2012-01-24,27.36,27.48,27.25,27.37,29100,25.8000865418803,25.9132448161868,25.696358123766,25.8095163980725,30859.4313708056,0.0,1.0
2012-01-25,28.14,28.18,27.11,27.29,143100,26.5356153248725,26.5733347496413,25.5643401370751,25.7340775485348,151752.049112106,0.0,1.0
2012-01-26,28.4,28.67,28.23,28.28,48500,26.7807915858699,27.0353977030595,26.6204840306024,26.6676333115634,51432.3856180093,0.0,1.0
2012-01-27,28.84,28.84,28.42,28.47,120900,27.195705258327,27.195705258327,26.7996512982543,26.8468005792153,128209.802499327,0.0,1.0
2012-01-30,28.65,28.69,28.53,28.6,83700,27.0165379906751,27.0542574154439,26.9033797163686,26.969388709714,88760.6324995336,0.0,1.0
2012-01-31,28.86,29.0,28.51,28.98,42400,27.2145649707114,27.3465829574024,26.8845200039842,27.3277232450179,44963.5701072907,0.0,1.0
2012-02-01,28.94,29.0,28.74,29.0,33800,27.2900038202491,27.3465829574024,27.1014066964049,27.3465829574024,35843.6006987364,0.0,1.0
2012-02-02,29.35,29.3771,29.0,29.17,26600,27.6766279241296,27.7021828344105,27.3465829574024,27.5068905126699,28208.2774729701,0.0,1.0
2012-02-03,28.8,29.32,28.762,29.32,99100,27.1579858335582,27.648338355553,27.1221523800278,27.648338355553,105091.740510201,0.0,1.0
2012-02-06,28.74,28.84,28.47,28.84,70000,27.1014066964049,27.195705258327,26.8468005792153,27.195705258327,74232.309139395,0.0,1.0
2012-02-07,28.59,28.88,28.4,28.88,33800,26.9599588535218,27.2334246830959,26.7807915858699,27.2334246830959,35843.6006987365,0.0,1.0
2012-02-08,28.24,28.81,28.12,28.79,63100,26.6299138867946,27.1674156897504,26.5167556124881,27.148555977366,66915.1243813688,0.0,1.0
2012-02-09,28.41,28.63,28.09,28.37,75200,26.7902214420621,26.9976782782907,26.4884660439114,26.7525020172933,79746.7092468928,0.0,1.0
2012-02-10,28.03,28.15,27.72,28.15,58100,26.4318869067582,26.5450451810647,26.1395613647998,26.5450451810647,61612.8165856978,0.0,1.0
2012-02-13,28.0,28.33,27.83,28.33,45500,26.4035973381816,26.7147825925244,26.243289782914,26.7147825925244,48251.0009406067,0.0,1.0
2012-02-14,27.62,28.0489,27.46,27.99,14500,26.0452628028777,26.4497093349615,25.8943851038024,26.3941674819894,15376.6926074461,0.0,1.0
2012-02-15,27.71,27.8571,27.71,27.8,11300,26.1301315086076,26.2688446931949,26.1301315086076,26.2150002143374,11983.2156182166,0.0,1.0
2012-02-16,27.9645,28.07,27.45,27.53,50700,26.3701213486992,26.469606331527,25.8849552476102,25.9603940971478,53765.4010481047,0.0,1.0
2012-02-17,27.6,28.15,27.36,28.15,83800,26.0264030904933,26.5450451810647,25.8000865418803,26.5450451810647,88866.678655447,0.0,1.0
2012-02-21,28.1,28.12,27.75,27.82,55600,26.4978959001037,26.5167556124881,26.1678509333764,26.2338599267218,58961.6626878622,0.0,1.0
2012-02-22,28.43,28.54,27.9136,28.04,41100,26.8090811544465,26.9128095725608,26.3221233806809,26.4413167629504,43584.9700804162,0.0,1.0
2012-02-23,28.52,28.79,28.5,28.5,49700,26.8939498601764,27.148555977366,26.875090147792,26.875090147792,52704.9394889704,0.0,1.0
2012-02-24,28.29,28.64,28.21,28.64,17400,26.6770631677556,27.0071081344829,26.6016243182179,27.0071081344829,18452.0311289353,0.0,1.0
2012-02-27,28.1529,28.28,28.0,28.28,25900,26.5477798393604,26.6676333115634,26.4035973381816,26.6676333115634,27465.9543815762,0.0,1.0
2012-02-28,28.6,28.6,28.25,28.34,32200,26.969388709714,26.969388709714,26.6393437429868,26.7242124487166,34146.8622041217,0.0,1.0
2012-02-29,28.3,28.91,27.91,28.65,114200,26.6864930239478,27.2617142516725,26.3187286324517,27.0165379906751,121104.710053127,0.0,1.0
2012-03-01,28.26,28.71,28.0329,28.45,48000,26.648773599179,27.0731171278283,26.4346215650539,26.8279408668309,50902.1548384422,0.0,1.0
2012-03-02,28.16,28.45,27.83,28.06,49500,26.5544750372569,26.8279408668309,26.243289782914,26.4601764753348,52492.8471771436,0.0,1.0
2012-03-05,27.75,27.965,27.318,27.96,82100,26.1678509333764,26.3705928415089,25.760481145873,26.3658779134127,87063.8940049189,0.0,1.0
2012-03-06,27.03,27.22,26.74,27.22,50900,25.4889012875374,25.6680685551894,25.2154354579634,25.6680685551894,53977.4933599315,0.0,1.0
2012-03-07,27.22,27.3,26.87,27.03,40400,25.6680685551894,25.743507404727,25.3380235884621,25.4889012875374,42842.6469890222,0.0,1.0
2012-03-08,27.59,27.6,27.34,27.55,25500,26.0169732343011,26.0264030904933,25.7812268294959,25.9792538095322,27041.7697579224,0.0,1.0
2012-03-09,27.54,27.6999,27.3,27.4,30200,25.96982395334,26.1206073538534,25.743507404727,25.8378059666491,32025.9390858533,0.0,1.0
2012-03-12,27.3,27.54,27.1,27.54,31400,25.743507404727,25.96982395334,25.5549102808829,25.96982395334,33298.4929568143,0.0,1.0
2012-03-13,27.31,27.5,27.16,27.44,75800,25.7529372609192,25.9321045285712,25.6114894180361,25.8755253914179,80382.9861823735,0.0,1.0
2012-03-14,26.31,26.98,26.09,26.97,79800,24.8099516416985,25.4417520065764,24.6024948054699,25.4323221503842,84624.8324189101,0.0,1.0
2012-03-15,26.35,26.5,26.19,26.19,42900,24.8476710664673,24.9891189093504,24.696793367392,24.696793367392,45493.8008868578,0.0,1.0
2012-03-16,26.27,26.49,26.25,26.49,52200,24.7722322169296,24.9796890531582,24.7533725045452,24.9796890531582,55356.093386806,0.0,1.0
2012-03-19,25.94,26.54,25.94,26.4,44400,24.4610469625868,25.0268383341193,24.4610469625868,24.8948203474283,47084.4932255591,0.0,1.0
2012-03-20,25.81,25.82,25.01,25.62,83900,24.3384588320881,24.3478886882803,23.5840703367115,24.1592915644361,88972.7248113605,0.0,1.0
2012-03-21,25.81,26.0681,25.75,25.82,38400,24.3384588320881,24.581843420409,24.2818796949348,24.3478886882803,40721.7238707538,0.0,1.0
2012-03-22,25.32,25.61,25.23,25.61,36900,23.8763958786699,24.1498617082439,23.79152717294,24.1498617082439,39131.0315320525,0.0,1.0
2012-03-23,25.77,25.93,25.38,25.53,26900,24.3007394073193,24.4516171063946,23.9329750158232,24.0744228587063,28526.4159407103,0.0,1.0
2012-03-26,25.98,26.112,25.43,26.07,32500,24.4987663873556,24.6232404890928,23.9801242967842,24.5836350930855,34465.000671862,0.0,1.0
2012-03-27,25.77,26.19,25.5981,26.19,88000,24.3007394073193,24.696793367392,24.1386401793752,24.696793367392,93320.6172038106,0.0,1.0
2012-03-28,25.44,25.83,25.21,25.5,40800,23.9895541529764,24.3573185444725,23.7726674605556,24.0461332901297,43266.8316126759,0.0,1.0
2012-03-29,25.33,25.44,24.88,25.44,37000,23.8858257348621,23.9895541529764,23.4614822062128,23.9895541529764,39237.0776879659,0.0,1.0
2012-03-30,25.774,25.79,25.248,25.4,96300,24.3045113497961,24.3195991197037,23.808500914086,23.9518347282076,102122.448144625,0.0,1.0
2012-04-02,25.88,25.9757,25.54,25.74,80900,24.4044678254335,24.494711549193,24.0838527148985,24.2724498387426,85791.340133958,0.0,1.0
2012-04-03,25.33,25.96,25.08,25.96,58900,23.8858257348621,24.4799066749712,23.6500793300569,24.4799066749712,62461.1858330052,0.0,1.0
2012-04-04,23.83,25.03,23.75,24.99,222100,22.471347306031,23.6029300490959,22.3959084564933,23.5652106243271,235528.512283708,0.0,1.0
2012-04-05,23.84,24.11,23.59,24.04,62800,22.4807771622232,22.7353832794128,22.245030757418,22.6693742860673,66596.9859136285,0.0,1.0
2012-04-09,23.73,24.12,23.7,23.87,42600,22.3770487441089,22.744813135605,22.3487591755323,22.5090667307998,45175.6624191175,0.0,1.0
2012-04-10,24.13,24.169,23.474,23.93,64500,22.7542429917972,22.7910194309468,22.1356444255884,22.565645867953,68399.7705641567,0.0,1.0
2012-04-11,24.09,24.36,23.93,24.36,61700,22.7165235670284,22.971129684218,22.565645867953,22.971129684218,65430.4781985809,0.0,1.0
2012-04-12,24.65,24.66,24.02,24.17,75500,23.244595513792,23.2540253699842,22.6505145736829,22.791962416566,80064.8477146331,0.0,1.0
2012-04-13,24.53,24.7,24.27,24.7,22400,23.1314372394855,23.291744794753,22.8862609784881,23.291744794753,23754.3389246064,0.0,1.0
2012-04-16,24.37,24.47,24.08,24.42,69100,22.9805595404102,23.0748581023323,22.7070937108362,23.0277088213712,73277.8937361741,0.0,1.0
2012-04-17,24.4,24.7295,24.27,24.52,28500,23.0088491089868,23.31956287052,22.8862609784881,23.1220073832933,30223.1544353251,0.0,1.0
2012-04-18,24.18,24.5771,24.0,24.34,31400,22.8013922727582,23.1758518621508,22.6316548612985,22.9522699718336,33298.4929568143,0.0,1.0
2012-04-19,24.21,24.55,24.0473,24.32,21700,22.8296818413349,23.1502969518699,22.6762580810876,22.9334102594491,23012.0158332124,0.0,1.0
2012-04-20,24.05,24.4675,24.05,24.34,24200,22.6788041422595,23.0725006382842,22.6788041422595,22.9522699718336,25663.169731048,0.0,1.0
2012-04-23,23.59,23.89,23.3,23.89,25100,22.245030757418,22.5279264431842,21.971564927844,22.5279264431842,26617.5851342687,0.0,1.0
2012-04-24,23.81,23.81,23.6301,23.76,63900,22.4524875936465,22.4524875936465,22.2828444807487,22.4053383126855,67763.4936286764,0.0,1.0
2012-04-25,24.28,24.3,23.72,23.72,102700,22.8956908346803,22.9145505470647,22.3676188879167,22.3676188879167,108909.402123084,0.0,1.0
2012-04-26,24.23,24.43,24.01,24.19,53400,22.8485415537193,23.0371386775634,22.6410847174907,22.8108221289504,56628.6472577669,0.0,1.0
2012-04-27,24.4,24.52,24.34,24.45,104300,23.0088491089868,23.1220073832933,22.9522699718336,23.0559983899478,110606.140617698,0.0,1.0
2012-04-30,24.56,24.59,24.0312,24.29,80000,23.1597268080621,23.1880163766387,22.6610760126182,22.9051206908725,84836.9247307372,0.0,1.0
2012-05-01,24.55,24.8,24.37,24.8,54500,23.1502969518699,23.3860433566751,22.9805595404102,23.3860433566751,57795.1549728147,0.0,1.0
2012-05-02,24.286,24.49,23.99,24.49,27000,22.9013487483956,23.0937178147167,22.6222250051063,23.0937178147167,28632.4620966238,0.0,1.0
2012-05-03,23.52,24.16,23.35,24.16,68000,22.1790217640725,22.7825325603738,22.018714208805,22.7825325603738,72111.3860211266,0.0,1.0
2012-05-04,23.44,23.56,23.35,23.52,42100,22.1035829145349,22.2167411888414,22.018714208805,22.1790217640725,44645.4316395503,0.0,1.0
2012-05-07,22.96,23.5,22.81,23.5,57000,21.6509498173089,22.1601620516881,21.5095019744258,22.1601620516881,60446.3088706501,0.0,1.0
2012-05-08,22.27,22.68,22.1,22.68,63200,21.0002897400466,21.3869138439271,20.839982184779,21.3869138439271,67021.1705372821,0.0,1.0
2012-05-09,22.59,22.83,21.88,22.06,76000,21.3020451381972,21.5283616868102,20.6325253485505,20.8022627600102,80595.0784942002,0.0,1.0
2012-05-10,22.53,22.86,22.41,22.86,38800,21.245466001044,21.5566512553868,21.1323077267375,21.5566512553868,41145.9084944074,0.0,1.0
2012-05-11,22.43,22.85,22.32,22.44,32000,21.1511674391219,21.5472213991946,21.0474390210076,21.1605972953141,33934.7698922948,0.0,1.0
2012-05-14,21.89,22.2,21.81,22.2,26000,20.6419552047427,20.9342807467011,20.566516355205,20.9342807467011,27572.0005374895,0.0,1.0
2012-05-15,21.11,22.0,21.02,22.0,52000,19.9064264217505,20.745683622857,19.8215577160206,20.745683622857,55144.001074979,0.0,1.0
2012-05-16,21.27,21.53,20.79,21.1,93600,20.0855936894024,20.3311157561276,19.6323221816021,19.9250600303898,99119.4002420963,0.03,1.0
2012-05-17,21.82,21.92,21.3,21.44,122400,20.6049672920903,20.6993988562154,20.1139231586399,20.246127348415,129617.677239664,0.0,1.0
2012-05-18,21.8,22.49,21.75,22.1,89500,20.5860809792653,21.2376587717283,20.5388651972028,20.8693756716405,94777.6316417479,0.0,1.0
2012-05-21,22.18,22.2,21.75,22.13,37500,20.9449209229406,20.9638072357656,20.5388651972028,20.897705140878,39711.2981739167,0.0,1.0
2012-05-22,22.13,22.6099,21.99,22.33,36000,20.897705140878,21.3508822171142,20.7655009511029,21.0865682691282,38122.8462469601,0.0,1.0
2012-05-23,22.8,22.8,21.5,22.42,52000,21.530396620516,21.530396620516,20.3027862868901,21.1715566768407,55066.3334678312,0.0,1.0
2012-05-24,22.74,23.0856,22.53,22.9,50400,21.4737376820409,21.8000931676572,21.2754313973783,21.6248281846411,53371.9847457442,0.0,1.0
2012-05-25,22.96,23.0499,22.71,22.9,37200,21.6814871231161,21.7663810992645,21.4454082128034,21.6248281846411,39393.6077885254,0.0,1.0
2012-05-29,22.48,23.1,22.39,23.06,20100,21.2282156153158,21.8136913128912,21.1432272076032,21.7759186872412,21285.2558212193,0.0,1.0
2012-05-30,22.4,22.57,21.9,22.17,44200,21.1526703640157,21.3132040230283,20.6805125433904,20.935477766528,46806.3834476566,0.0,1.0
2012-05-31,22.43,22.66,22.1,22.5,39800,21.1809998332532,21.3981924307409,20.8693756716405,21.2471019281408,42146.924461917,0.0,1.0
2012-06-01,23.12,23.32,22.57,22.71,179000,21.8325776257162,22.0214407539664,21.3132040230283,21.4454082128034,189555.263283496,0.0,1.0
2012-06-04,23.13,23.35,22.86,23.22,46100,21.8420207821287,22.0497702232039,21.587055558991,21.9270091898413,48818.422555135,0.0,1.0
2012-06-05,23.24,23.33,22.88,23.18,45000,21.9458955026663,22.0308839103789,21.605941871816,21.8892365641913,47653.5578087001,0.0,1.0
2012-06-06,23.58,23.74,23.24,23.52,118100,22.2669628206915,22.4180533232916,21.9458955026663,22.2103038822165,125064.115049055,0.0,1.0
2012-06-07,22.77,23.67,22.7,23.67,39800,21.5020671512785,22.3519512284041,21.4359650563909,22.3519512284041,42146.9244619169,0.0,1.0
2012-06-08,22.65,22.8599,22.46,22.64,50900,21.3887492743284,21.5869611274269,21.2093293024908,21.3793061179159,53901.4687213963,0.0,1.0
2012-06-11,22.6,22.82,22.4601,22.8,38500,21.3415334922658,21.549282933341,21.2094237340549,21.530396620516,40770.2661252213,0.0,1.0
2012-06-12,23.15,23.18,22.83,22.86,31800,21.8609070949537,21.8892365641913,21.5587260897535,21.587055558991,33675.1808514815,0.0,1.0
2012-06-13,23.08,23.38,22.95,23.38,35600,21.7948050000662,22.0780996924414,21.6720439667036,22.0780996924414,37699.2590664383,0.0,1.0
2012-06-14,23.05,23.74,22.97,23.28,127900,21.7664755308287,22.4180533232916,21.6909302795286,21.9836681283163,135442.000971839,0.0,1.0
2012-06-15,23.04,23.19,22.8,23.19,11700,21.7570323744162,21.8986797206038,21.530396620516,21.8986797206038,12389.925030262,0.0,1.0
2012-06-18,23.24,23.31,22.87,23.07,100900,21.9458955026663,22.0119975975538,21.5964987154035,21.7853618436537,106849.866286619,0.0,1.0
2012-06-19,23.27,23.37,23.15,23.32,41100,21.9742249719038,22.0686565360289,21.8609070949537,22.0214407539664,43523.5827986128,0.0,1.0
2012-06-20,23.11,23.51,22.831,23.05,36700,21.8231344693037,22.200860725804,21.5596704053948,21.7664755308287,38864.1238128732,0.0,1.0
2012-06-21,22.41,22.87,22.27,22.87,81800,21.1621135204282,21.5964987154035,21.0299093306531,21.5964987154035,86623.5784167038,0.0,1.0
2012-06-22,22.48,22.6,22.1236,22.44,48500,21.2282156153158,21.3415334922658,20.891661520774,21.1904429896657,51359.9456382656,0.0,1.0
2012-06-25,22.22,22.34,21.95,22.19,55500,20.9826935485906,21.0960114255407,20.7277283254529,20.9543640793531,58772.7212973967,0.0,1.0
2012-06-26,22.1,22.22,21.84,22.04,79100,20.8693756716405,20.9826935485906,20.6238536049153,20.8127167331655,83764.3649481817,0.0,1.0
2012-06-27,22.1,22.2,21.75,21.97,143000,20.8693756716405,20.9638072357656,20.5388651972028,20.7466146382779,151432.417036536,0.0,1.0
2012-06-28,21.71,21.85,21.3451,21.85,51000,20.5010925715527,20.6332967613278,20.1565117940603,20.6332967613278,54007.3655165269,0.0,1.0
2012-06-29,22.29,22.43,22.03,22.03,45100,21.0487956434781,21.1809998332532,20.803273576753,20.803273576753,47759.4546038306,0.0,1.0
2012-07-02,22.2,22.26,22.0,22.26,127800,20.9638072357656,21.0204661742406,20.7749441075154,21.0204661742406,135336.104176708,0.0,1.0
2012-07-03,22.92,22.92,22.48,22.56,42700,21.6437144974661,21.6437144974661,21.2282156153158,21.3037608666158,45217.9315206998,0.0,1.0
2012-07-05,22.87,23.04,22.69,22.72,74800,21.5964987154035,21.7570323744162,21.4265218999784,21.4548513692159,79210.8027575728,0.0,1.0
2012-07-06,22.44,22.67,22.16,22.67,48500,21.1904429896657,21.4076355871534,20.9260346101155,21.4076355871534,51359.9456382658,0.0,1.0
2012-07-09,21.96,22.28,21.89,22.27,47600,20.7371714818654,21.0393524870656,20.6710693869779,21.0299093306531,50406.8744820917,0.0,1.0
2012-07-10,21.48,22.36,21.44,22.36,60700,20.2838999740651,21.1148977383657,20.246127348415,21.1148977383657,64279.3546441798,0.0,1.0
2012-07-11,21.36,21.46,21.07,21.37,94400,20.170582097115,20.2650136612401,19.8967305611523,20.1800252535275,99966.5746031397,0.0,1.0
2012-07-12,21.14,21.28,20.77,21.0,52900,19.9628326560398,20.0950368458149,19.6134358687771,19.8306284662647,56019.4046240053,0.0,1.0
2012-07-13,21.5,21.5699,21.29,21.39,26500,20.3027862868901,20.3687939502135,20.1044800022274,20.1989115663525,28062.6507095678,0.0,1.0
2012-07-16,21.44,21.6,21.1,21.56,66200,20.246127348415,20.3972178510151,19.9250600303898,20.3594452253651,70103.6783763545,0.0,1.0
2012-07-17,21.25,21.49,21.0,21.45,34000,20.0667073765774,20.2933431304776,19.8306284662647,20.2555705048275,36004.9103443512,0.0,1.0
2012-07-18,21.14,21.22,21.0,21.07,44000,19.9628326560398,20.0383779073399,19.8306284662647,19.8967305611523,46594.5898573957,0.0,1.0
2012-07-19,21.31,21.47,21.2901,21.35,15000,20.1233663150524,20.2744568176526,20.1045744337916,20.1611389407025,15884.5192695667,0.0,1.0
2012-07-20,21.29,21.34,21.15,21.18,14300,20.1044800022274,20.15169578429,19.9722758124523,20.0006052816899,15143.2417036536,0.0,1.0
2012-07-23,20.84,20.91,20.65,20.91,22200,19.6795379636646,19.7456400585522,19.500117991827,19.7456400585522,23509.0885189587,0.0,1.0
2012-07-24,20.73,21.03,20.6,20.76,17200,19.575663243127,19.8589579355022,19.4529022097644,19.6039927123646,18214.2487624365,0.0,1.0
2012-07-25,21.45,21.54,20.95,20.99,25100,20.2555705048275,20.3405589125401,19.7834126842022,19.8211853098522,26580.0955777417,0.0,1.0
2012-07-26,21.94,21.98,21.54,21.54,23700,20.7182851690404,20.7560577946904,20.3405589125401,20.3405589125401,25097.5404459154,0.0,1.0
2012-07-27,22.0,22.05,21.611,21.84,50600,20.7749441075154,20.822159889578,20.4076053230689,20.6238536049153,53583.7783360051,0.0,1.0
2012-07-30,22.14,22.275,21.92,22.1,23200,20.9071482972905,21.0346309088594,20.6993988562154,20.8693756716405,24568.0564702632,0.0,1.0
2012-07-31,22.05,22.25,21.75,22.24,24800,20.822159889578,21.0110230178281,20.5388651972028,21.0015798614156,26262.4051923502,0.0,1.0
2012-08-01,21.62,21.9,21.29,21.9,47100,20.4161041638402,20.6805125433904,20.1044800022274,20.6805125433904,49877.3905064393,0.0,1.0
2012-08-02,21.21,21.61,21.19,21.38,123000,20.0289347509274,20.4066610074277,20.0100484381024,20.18946840994,130253.058010447,0.0,1.0
2012-08-03,21.53,21.73,21.42,21.52,41900,20.3311157561276,20.5199788843777,20.22724103559,20.3216725997151,44370.7571596563,0.0,1.0
2012-08-06,21.99,22.199,21.77,21.77,33500,20.7655009511029,20.9628629201243,20.5577515100278,20.5577515100278,35475.426368699,0.0,1.0
2012-08-07,22.24,22.4,21.96,21.96,25600,21.0015798614156,21.1526703640157,20.7371714818654,20.7371714818654,27109.5795533938,0.0,1.0
2012-08-08,22.25,22.56,22.04,22.04,47200,21.0110230178281,21.3037608666158,20.8127167331655,20.8127167331655,49983.2873015699,0.0,1.0
2012-08-09,22.35,22.55,22.1001,22.32,24300,21.1054545819532,21.2943177102033,20.8694701032046,21.0771251127157,25732.921216698,0.0,1.0
2012-08-10,22.21,22.35,22.1155,22.35,105800,20.9732503921781,21.1054545819532,20.8840125640799,21.1054545819532,112038.80924801,0.0,1.0
2012-08-13,22.13,22.46,22.02,22.39,33900,20.897705140878,21.2093293024908,20.7938304203404,21.1432272076032,35899.0135492208,0.0,1.0
2012-08-14,22.05,22.21,21.95,22.21,82100,20.822159889578,20.9732503921781,20.7277283254529,20.9732503921781,86941.2688020949,0.0,1.0
2012-08-15,22.01,22.14,21.85,22.14,47500,20.7843872639279,20.9071482972905,20.6332967613278,20.9071482972905,50300.9776869613,0.0,1.0
2012-08-16,22.42,22.47,22.18,22.18,60400,21.1715566768407,21.2187724589033,20.9449209229406,20.9449209229406,63961.6642587887,0.0,1.0
2012-08-17,22.36,22.64,22.21,22.62,32700,21.1148977383657,21.3793061179159,20.9732503921781,21.3604198050909,34628.2520076554,0.0,1.0
2012-08-20,22.29,22.35,22.01,22.14,36900,21.0487956434781,21.1054545819532,20.7843872639279,20.9071482972905,39075.9174031341,0.0,1.0
2012-08-21,22.61,23.02,22.52,22.62,72100,21.3509766486784,21.7381460615911,21.2659882409658,21.3604198050909,76351.5892890504,0.0,1.0
2012-08-22,23.0,23.0,22.241,22.64,70100,21.7192597487661,21.7192597487661,21.0025241770568,21.3793061179159,74233.6533864418,0.0,1.0
2012-08-23,23.02,23.33,22.89,23.29,70500,21.7381460615911,22.0308839103789,21.6153850282286,21.9931112847288,74657.2405669636,0.0,1.0
2012-08-24,23.02,23.24,22.9102,23.14,32900,21.7381460615911,21.9458955026663,21.6344602041818,21.8514639385412,34840.0455979164,0.0,1.0
2012-08-27,22.86,23.47,22.84,23.47,60500,21.587055558991,22.163088100154,21.568169246166,22.163088100154,64067.5610539191,0.0,1.0
2012-08-28,22.8,23.0,22.8,22.92,20200,21.530396620516,21.7192597487661,21.530396620516,21.6437144974661,21391.1526163498,0.0,1.0
2012-08-29,22.5,22.86,22.44,22.84,100600,21.2471019281408,21.587055558991,21.1904429896657,21.568169246166,106532.175901227,0.0,1.0
2012-08-30,22.3,22.56,22.25,22.53,28900,21.0582387998906,21.3037608666158,21.0110230178281,21.2754313973783,30604.1737926986,0.0,1.0
2012-08-31,22.75,22.76,22.29,22.57,155500,21.4831808384535,21.492623994866,21.0487956434781,21.3132040230283,164669.516427841,0.0,1.0
2012-09-04,22.81,22.87,22.6302,22.87,21800,21.5398397769285,21.5964987154035,21.3700518246316,21.5964987154035,23085.5013384369,0.0,1.0
2012-09-05,22.82,22.89,22.66,22.89,38300,21.549282933341,21.6153850282286,21.3981924307409,21.6153850282286,40558.4725349603,0.0,1.0
2012-09-06,23.18,23.28,23.0,23.07,56800,21.8892365641913,21.9836681283163,21.7192597487661,21.7853618436537,60149.3796340925,0.0,1.0
2012-09-07,23.63,23.7,23.48,23.48,86400,22.3141786027541,22.3802806976416,22.1725312565665,22.1725312565665,91494.8309927041,0.0,1.0
2012-09-10,23.43,23.74,23.37,23.58,88800,22.1253154745039,22.4180533232916,22.0686565360289,22.2669628206915,94036.354075835,0.0,1.0
2012-09-11,23.58,23.7883,23.518,23.56,24400,22.2669628206915,22.4636637687641,22.208415250934,22.2480765078665,25838.8180118285,0.0,1.0
2012-09-12,23.75,23.79,23.21,23.68,90900,22.4274964797042,22.4652691053542,21.9175660334288,22.3613943848166,96260.186773574,0.0,1.0
2012-09-13,24.45,24.46,23.5,23.74,217400,23.0885174285796,23.0979605849922,22.1914175693915,22.4180533232916,230219.632613587,0.0,1.0
2012-09-14,25.08,25.15,24.68,24.68,106000,23.6834362825676,23.7495383774551,23.3057100260673,23.3057100260673,112250.602838271,0.0,1.0
2012-09-17,25.24,25.315,24.896,25.23,81500,23.8345267851677,23.9053504582615,23.5096822045775,23.8250836287552,86305.8880313124,0.0,1.0
2012-09-18,25.52,25.52,25.1637,25.24,63200,24.0989351647179,24.0989351647179,23.7624755017403,23.8345267851677,66926.774522441,0.0,1.0
2012-09-19,25.72,25.75,25.36,25.59,39600,24.287798292968,24.3161277622056,23.9478446621178,24.1650372596054,41935.1308716562,0.0,1.0
2012-09-20,25.44,25.59,25.25,25.59,56600,24.0233899134178,24.1650372596054,23.8439699415802,24.1650372596054,59937.5860438318,0.0,1.0
2012-09-21,25.92,25.92,25.58,25.82,87500,24.4766614212182,24.4766614212182,24.1555941031929,24.3822298570931,92659.695739139,0.0,1.0
2012-09-24,25.26,25.5799,25.15,25.57,75700,23.8534130979927,24.1554996716288,23.7495383774551,24.1461509467804,80163.8739137467,0.0,1.0
2012-09-25,24.91,25.5504,24.91,25.49,48900,23.522902623555,24.1276423602119,23.522902623555,24.0706056954804,51783.5328187874,0.0,1.0
2012-09-26,24.63,24.69,24.3001,24.59,154800,23.2584942440048,23.3151531824798,22.9469645139562,23.2207216183547,163928.238861928,0.0,1.0
2012-09-27,25.25,25.25,24.78,24.91,30500,23.8439699415802,23.8439699415802,23.4001415901924,23.522902623555,32298.5225147856,0.0,1.0
2012-09-28,25.2,25.37,24.99,25.26,16800,23.7967541595177,23.9572878185303,23.598447874855,23.8534130979927,17790.6615819147,0.0,1.0
2012-10-01,25.39,25.7165,25.28,25.56,39300,23.9761741313553,24.2844931882237,23.8722994108177,24.1367077903679,41617.4404862648,0.0,1.0
2012-10-02,25.11,25.466,25.05,25.24,40000,23.7117657518051,24.0479421200904,23.6551068133301,23.8345267851677,42358.7180521779,0.0,1.0
2012-10-03,24.84,25.27,24.7388,25.27,50100,23.4568005286674,23.8628562544052,23.3612357857728,23.8628562544052,53054.2943603528,0.0,1.0
2012-10-04,25.11,25.15,24.98,25.15,160600,23.7117657518051,23.7495383774551,23.5890047184425,23.7495383774551,170070.252979494,0.0,1.0
2012-10-05,24.94,25.29,24.8806,25.25,26900,23.5512320927925,23.8817425672302,23.4951397437022,23.8439699415802,28486.2378900896,0.0,1.0
2012-10-08,24.89,25.0,24.67,24.79,94700,23.50401631073,23.6078910312675,23.2962668696548,23.4095847466049,100284.264988531,0.0,1.0
2012-10-09,24.48,25.0,24.46,24.95,36200,23.1168468978172,23.6078910312675,23.0979605849922,23.560675249205,38334.6398372209,0.0,1.0
2012-10-10,24.53,24.6598,24.23,24.56,24900,23.1640626798797,23.286634850114,22.8807679875045,23.1923921491172,26368.3019874807,0.0,1.0
2012-10-11,24.43,24.69,24.42,24.6,48700,23.0696311157546,23.3151531824798,23.0601879593421,23.2301647747673,51571.7392285266,0.0,1.0
2012-10-12,24.16,24.55,24.0,24.5,42300,22.8146658926169,23.1829489927047,22.6635753900168,23.1357332106422,44794.3443401782,0.0,1.0
2012-10-15,24.06,24.09,23.81,24.04,54200,22.7202343284919,22.7485637977294,22.4841554181792,22.7013480156669,57396.0629607009,0.0,1.0
2012-10-16,24.37,24.43,24.24,24.24,57300,23.0129721772796,23.0696311157546,22.890211143917,22.890211143917,60678.8636097448,0.0,1.0
2012-10-17,24.64,24.78,24.29,24.51,18800,23.2679374004173,23.4001415901924,22.9374269259795,23.1451763670547,19908.5974845236,0.0,1.0
2012-10-18,24.16,24.52,24.16,24.44,42500,22.8146658926169,23.1546195234672,22.8146658926169,23.0790742721671,45006.1379304391,0.0,1.0
2012-10-19,24.13,24.19,23.78,24.19,25900,22.7863364233794,22.8429953618545,22.4558259489417,22.8429953618545,27427.2699387852,0.0,1.0
2012-10-22,24.08,24.36,24.03,24.18,164900,22.7391206413169,23.0035290208671,22.6919048592544,22.833552205442,174623.815170103,0.0,1.0
2012-10-23,23.62,23.75,23.5101,23.73,53300,22.3047354463416,22.4274964797042,22.2009551573681,22.4086101668791,56442.9918045269,0.0,1.0
2012-10-24,23.39,23.7,23.375,23.67,71300,22.0875428488539,22.3802806976416,22.0733781142351,22.3519512284041,75504.4149280071,0.0,1.0
2012-10-25,23.68,23.9,23.62,23.9,48000,22.3613943848166,22.5691438258918,22.3047354463416,22.5691438258918,50830.4616626135,0.0,1.0
2012-10-26,23.67,23.81,23.52,23.81,19700,22.3519512284041,22.4841554181792,22.2103038822165,22.4841554181792,20861.6686406976,0.0,1.0
2012-10-31,24.0,24.09,23.78,23.78,191000,22.6635753900168,22.7485637977294,22.4558259489417,22.4558259489417,202262.87869915,0.0,1.0
2012-11-01,23.81,23.94,23.74,23.94,50600,22.4841554181792,22.6069164515418,22.4180533232916,22.6069164515418,53583.778336005,0.0,1.0
2012-11-02,23.22,23.77,23.12,23.69,141300,21.9270091898413,22.4463827925292,21.8325776257162,22.3708375412291,149632.171519318,0.0,1.0
2012-11-05,23.02,23.35,22.77,23.35,136900,21.7381460615911,22.0497702232039,21.5020671512785,22.0497702232039,144972.712533579,0.0,1.0
2012-11-06,23.25,23.28,22.976,23.26,118500,21.9553386590788,21.9836681283163,21.6965961733761,21.9647818154913,125487.702229577,0.0,1.0
2012-11-07,23.4,23.54,23.0,23.54,88300,22.0969860052664,22.2291901950415,21.7192597487661,22.2291901950415,93506.8701001827,0.0,1.0
2012-11-08,23.39,23.59,23.2,23.36,85800,22.0875428488539,22.276405977104,21.9081228770163,22.0592133796164,90859.4502219215,0.0,1.0
2012-11-09,23.16,23.49,23.16,23.34,40900,21.8703502513662,22.181974412979,21.8703502513662,22.0403270667914,43311.789208352,0.0,1.0
2012-11-12,23.03,23.27,22.9435,23.27,38000,21.7475892180037,21.9742249719038,21.6659059150355,21.9742249719038,40240.7821495689,0.0,1.0
2012-11-13,22.75,22.98,22.67,22.86,426300,21.4831808384535,21.7003734359411,21.4076355871534,21.587055558991,451438.037641085,0.0,1.0
2012-11-14,21.9,22.83,21.85,22.83,153400,20.6805125433904,21.5587260897535,20.6332967613278,21.5587260897535,162445.683730102,0.0,1.0
2012-11-15,21.0,21.65,20.75,21.58,92000,20.1611389407025,20.785174193629,19.9211253818846,20.71797039716,95827.9195278777,0.35,1.0
2012-11-16,21.43,21.43,20.83,21.11,137200,20.5739622618692,20.5739622618692,19.9979297207063,20.2667449065823,142908.593035053,0.0,1.0
2012-11-19,21.75,21.929,21.62,21.77,61400,20.8811796171561,21.0530293252697,20.7563725665708,20.9003807018616,63954.720206649,0.0,1.0
2012-11-20,21.78,21.8,21.55,21.8,77600,20.9099812442143,20.9291823289197,20.6891687701018,20.9291823289197,80828.7669061229,0.0,1.0
2012-11-21,21.78,21.88,21.56,21.88,177500,20.9099812442143,21.0059866677414,20.6987693124545,21.0059866677414,184885.388219547,0.0,1.0
2012-11-23,22.2,22.2,21.824,21.94,19900,21.3132040230283,21.3132040230283,20.9522236305662,21.0635899218577,20727.9956370084,0.0,1.0
2012-11-26,22.18,22.32,21.87,22.2,80300,21.2940029383229,21.4284105312609,20.9963861253887,21.3132040230283,83641.108022702,0.0,1.0
2012-11-27,21.84,22.12,21.79,22.12,140600,20.9675844983306,21.2363996842066,20.919581786567,21.2363996842066,146450.0596263,0.0,1.0
2012-11-28,21.87,21.99,21.27,21.47,42300,20.9963861253887,21.1115926336213,20.4203535842258,20.6123644312801,44060.0108264047,0.0,1.0
2012-11-29,22.17,22.19,21.81,22.1,77100,21.2844023959702,21.3036034806756,20.9387828712724,21.2171985995012,80307.9629956454,0.0,1.0
2012-11-30,22.0,22.21,21.69,22.02,106700,21.121193175974,21.322804565381,20.8235763630398,21.1403942606795,111139.554495919,0.0,1.0
2012-12-03,21.78,22.02,21.59,22.0,83900,20.9099812442143,21.1403942606795,20.7275709395127,21.121193175974,87390.8961781406,0.0,1.0
2012-12-04,21.77,21.78,21.28,21.43,60400,20.9003807018616,20.9099812442143,20.4299541265785,20.5739622618692,62913.1123856936,0.0,1.0
2012-12-05,21.69,21.75,21.3,21.61,207900,20.8235763630398,20.8811796171561,20.4491552112839,20.7467720242181,216550.265976585,0.0,1.0
2012-12-06,21.63,21.73,21.3716,21.62,54600,20.7659731089235,20.8619785324507,20.5178950945294,20.7563725665708,56871.7870241537,0.0,1.0
2012-12-07,21.62,21.92,21.44,21.92,66900,20.7563725665708,21.0443888371523,20.583562804222,21.0443888371523,69683.5632219026,0.0,1.0
2012-12-10,21.5,21.9,21.37,21.73,89200,20.6411660583382,21.0251877524469,20.5163590077529,20.8619785324507,92911.4176292035,0.0,1.0
2012-12-11,21.22,21.59,21.15,21.53,169900,20.3723508724622,20.7275709395127,20.3051470759932,20.6699676853964,176969.168780287,0.0,1.0
2012-12-12,21.54,21.64,21.1852,21.34,216200,20.6795682277491,20.7755736512763,20.3389409850748,20.4875573806948,225195.610890513,0.0,1.0
2012-12-13,21.18,21.38,21.02,21.38,203200,20.3339487030514,20.5259595501057,20.1803400254079,20.5259595501057,211654.709218095,0.0,1.0
2012-12-14,21.15,21.2758,21.05,21.21,116700,20.3051470759932,20.4259218987904,20.2091416524661,20.3627503301095,121555.632705471,0.0,1.0
2012-12-17,21.3,21.3,21.05,21.27,161400,20.4491552112839,20.4491552112839,20.2091416524661,20.4203535842258,168115.502302169,0.0,1.0
2012-12-18,21.24,21.32,21.02,21.28,166200,20.3915519571676,20.4683562959894,20.1803400254079,20.4299541265785,173115.219842753,0.0,1.0
2012-12-19,21.14,21.19,21.02,21.16,78100,20.2955465336405,20.3435492454041,20.1803400254079,20.3147476183459,81349.5708166006,0.0,1.0
2012-12-20,21.2,21.2,20.68,20.95,130000,20.3531497877568,20.3531497877568,19.8539215854156,20.1131362289389,135409.016724175,0.0,1.0
2012-12-21,20.99,21.12,20.86,20.86,44900,20.1515383983498,20.2763454489351,20.0267313477645,20.0267313477645,46768.1911608881,0.0,1.0
2012-12-24,21.21,21.21,20.9372,20.99,60900,20.3627503301095,20.3627503301095,20.1008475347274,20.1515383983498,63433.9162961713,0.0,1.0
2012-12-26,21.17,21.31,20.9703,21.3,90400,20.3243481606986,20.4587557536367,20.1326253299149,20.4491552112839,94161.3470143497,0.0,1.0
2012-12-27,21.29,21.29,20.96,21.09,66800,20.4395546689312,20.4395546689312,20.1227367712916,20.2475438218769,69579.402439807,0.0,1.0
2012-12-28,21.23,21.34,21.06,21.07,73400,20.3819514148149,20.4875573806948,20.2187421948188,20.2283427371715,76454.0140581113,0.0,1.0
2012-12-31,21.53,21.6,21.13,21.13,152700,20.6699676853964,20.7371714818654,20.2859459912878,20.2859459912878,159053.514259858,0.0,1.0
2013-01-02,22.29,22.35,21.89,21.89,141700,21.3996089042028,21.4572121583191,21.0155872100942,21.0155872100942,147595.828229351,0.0,1.0
2013-01-03,21.72,22.19,21.68,22.09,161500,20.852377990098,21.3036034806756,20.8139758206871,21.2075980571485,168219.663084264,0.0,1.0
2013-01-04,21.69,21.73,21.06,21.52,137800,20.8235763630398,20.8619785324507,20.2187421948188,20.6603671430437,143533.557727626,0.0,1.0
2013-01-07,21.5,21.71,21.421,21.71,55100,20.6411660583382,20.8427774477453,20.5653217737518,20.8427774477453,57392.5909346313,0.0,1.0
2013-01-08,21.56,21.62,21.27,21.44,60600,20.6987693124545,20.7563725665708,20.4203535842258,20.583562804222,63121.4339498848,0.0,1.0
2013-01-09,21.48,21.7,21.32,21.7,39200,20.6219649736328,20.8331769053926,20.4683562959894,20.8331769053926,40831.0265814436,0.0,1.0
2013-01-10,21.99,22.11,21.64,21.69,46200,21.1115926336213,21.2267991418539,20.7755736512763,20.8235763630398,48122.2813281299,0.0,1.0
2013-01-11,21.86,22.09,21.75,22.09,39600,20.986785583036,21.2075980571485,20.8811796171561,21.2075980571485,41247.6697098257,0.0,1.0
2013-01-14,21.74,22.09,21.73,22.09,52300,20.8715790748034,21.2075980571485,20.8619785324507,21.2075980571485,54476.0890359567,0.0,1.0
2013-01-15,21.84,21.97,21.75,21.97,24200,20.9675844983306,21.0923915489159,20.8811796171561,21.0923915489159,25206.9092671157,0.0,1.0
2013-01-16,21.75,21.9,21.63,21.9,25700,20.8811796171561,21.0251877524469,20.7659731089235,21.0251877524469,26769.3209985485,0.0,1.0
2013-01-17,21.77,21.8399,21.5,21.74,35600,20.9003807018616,20.967488492907,20.6411660583382,20.8715790748034,37081.2384260048,0.0,1.0
2013-01-18,21.75,21.87,21.66,21.78,34000,20.8811796171561,20.9963861253887,20.7947747359817,20.9099812442143,35414.6659124766,0.0,1.0
2013-01-22,21.86,21.965,21.7,21.91,176800,20.986785583036,21.0875912777395,20.8331769053926,21.0347882947996,184156.262744878,0.0,1.0
2013-01-23,21.79,21.89,21.6302,21.89,237500,20.919581786567,21.0155872100942,20.7661651197706,21.0155872100942,247381.857476858,0.0,1.0
2013-01-24,21.51,21.71,21.5,21.69,128300,20.650766600691,20.8427774477453,20.6411660583382,20.8235763630398,133638.283428551,0.0,1.0
2013-01-25,21.12,21.6525,21.07,21.61,121100,20.2763454489351,20.7875743292172,20.2283427371715,20.7467720242181,126138.707117674,0.0,1.0
2013-01-28,20.89,21.1,20.77,21.09,73500,20.0555329748226,20.2571443642296,19.94032646659,20.2475438218769,76558.1748402067,0.0,1.0
2013-01-29,21.06,21.1699,20.93,21.0,49700,20.2187421948188,20.3242521552751,20.0939351442335,20.1611389407025,51767.908701473,0.0,1.0
2013-01-30,21.23,21.55,21.151,21.31,46600,20.3819514148149,20.6891687701018,20.3061071302285,20.4587557536367,48538.9244565121,0.0,1.0
2013-01-31,21.04,21.23,20.94,21.23,42100,20.1995411101133,20.3819514148149,20.1035356865862,20.3819514148149,43851.6892622137,0.0,1.0
2013-02-01,21.07,21.29,20.9,21.18,82800,20.2283427371715,20.4395546689312,20.0651335171753,20.3339487030514,86245.12757509,0.0,1.0
2013-02-04,21.07,21.23,20.99,20.99,77800,20.2283427371715,20.3819514148149,20.1515383983498,20.1515383983498,81037.088470314,0.0,1.0
2013-02-05,20.88,21.18,20.83,21.18,53200,20.0459324324699,20.3339487030514,19.9979297207063,20.3339487030514,55413.5360748162,0.0,1.0
2013-02-06,21.14,21.14,20.78,20.79,57000,20.2955465336405,20.2955465336405,19.9499270089427,19.9595275512954,59371.645794446,0.0,1.0
2013-02-07,21.05,21.17,20.909,21.09,25600,20.2091416524661,20.3243481606986,20.0737740052928,20.2475438218769,26665.1602164529,0.0,1.0
2013-02-08,20.94,21.15,20.9,20.97,29400,20.1035356865862,20.3051470759932,20.0651335171753,20.1323373136443,30623.2699360827,0.0,1.0
2013-02-11,20.77,20.83,20.66,20.8,49600,19.94032646659,19.9979297207063,19.8347205007101,19.9691280936482,51663.7479193776,0.0,1.0
2013-02-12,20.88,20.92,20.68,20.85,75200,20.0459324324699,20.0843346018808,19.8539215854156,20.0171308054117,78328.9081358305,0.0,1.0
2013-02-13,20.86,20.9,20.78,20.9,83700,20.0267313477645,20.0651335171753,19.9499270089427,20.0651335171753,87182.5746139495,0.0,1.0
2013-02-14,20.75,20.92,20.711,20.92,55800,19.9211253818846,20.0843346018808,19.883683266709,20.0843346018808,58121.7164092997,0.0,1.0
2013-02-15,20.26,20.58,20.23,20.58,100600,19.4506988066015,19.7579161618884,19.4218971795434,19.7579161618884,104785.746788093,0.0,1.0
2013-02-19,19.67,20.3001,19.62,20.2,142800,18.8842668077913,19.4891969814359,18.8362640960277,19.3930955524852,148741.596832402,0.0,1.0
2013-02-20,19.07,19.54,19.04,19.54,304500,18.3082342666284,18.759459757206,18.2794326395702,18.759459757206,317169.581480856,0.0,1.0
2013-02-21,19.3,19.4,19.0,19.2,129000,18.5290467407408,18.625052164268,18.2410304701594,18.4330413172137,134367.40890322,0.0,1.0
2013-02-22,19.26,19.32,19.15,19.3,48600,18.49064457133,18.5482478254463,18.3850386054501,18.5290467407408,50622.1400984224,0.0,1.0
2013-02-25,19.03,19.42,19.03,19.35,131800,18.2698320972175,18.6442532489734,18.2698320972175,18.5770494525044,137283.910801895,0.0,1.0
2013-02-26,19.35,19.39,19.04,19.18,110900,18.5770494525044,18.6154516219153,18.2794326395702,18.4138402325083,115514.307343931,0.0,1.0
2013-02-27,19.21,19.34,19.07,19.23,79000,18.4426418595664,18.5674489101517,18.3082342666284,18.4618429442718,82287.0178554603,0.0,1.0
2013-02-28,18.84,19.27,18.84,19.2,97200,18.0874217925159,18.5002451136827,18.0874217925159,18.4330413172137,101244.280196845,0.0,1.0
2013-03-01,18.97,19.0,18.7102,18.78,131900,18.2122288431012,18.2410304701594,17.9628067527777,18.0298185383996,137388.07158399,0.0,1.0
2013-03-04,18.55,18.98,18.51,18.98,118500,17.8090060642872,18.221829385454,17.7706038948763,18.221829385454,123430.52678319,0.0,1.0
2013-03-05,18.68,18.976,18.61,18.74,153500,17.9338131148725,18.2179891685129,17.8666093184035,17.9914163689888,159886.800516622,0.0,1.0
2013-03-06,19.03,19.33,18.38,18.57,137500,18.2698320972175,18.557848367799,17.645796844291,17.8282071489926,143221.075381339,0.0,1.0
2013-03-07,18.78,19.43,18.78,19.03,66400,18.0298185383996,18.6538537913261,18.0298185383996,18.2698320972175,69162.759311425,0.0,1.0
2013-03-08,18.87,19.154,18.66,18.7,83700,18.1162234195741,18.3888788223912,17.9146120301671,17.9530141995779,87182.5746139496,0.0,1.0
2013-03-11,18.82,19.04,18.8,18.98,42900,18.0682207078105,18.2794326395702,18.0490196231051,18.221829385454,44684.9755189778,0.0,1.0
2013-03-12,18.98,19.15,18.94,18.95,69900,18.221829385454,18.3850386054501,18.1834272160431,18.1930277583958,72808.3866847678,0.0,1.0
2013-03-13,18.67,19.03,18.65,19.03,63400,17.9242125725198,18.2698320972175,17.9050114878143,18.2698320972175,66037.9358485592,0.0,1.0
2013-03-14,18.87,19.0,18.59,18.59,27200,18.1162234195741,18.2410304701594,17.847408233698,17.847408233698,28331.7327299812,0.0,1.0
2013-03-15,18.83,19.03,18.7101,19.03,55500,18.0778212501632,18.2698320972175,17.9627107473542,18.2698320972175,57809.2340630133,0.0,1.0
2013-03-18,19.21,19.3,18.91,18.99,91100,18.4426418595664,18.5290467407408,18.1546255889849,18.2314299278067,94890.4724890182,0.0,1.0
2013-03-19,19.21,19.31,19.03,19.13,39200,18.4426418595664,18.5386472830936,18.2698320972175,18.3658375207447,40831.0265814436,0.0,1.0
2013-03-20,19.19,19.27,19.07,19.27,26300,18.423440774861,18.5002451136827,18.3082342666284,18.5002451136827,27394.2856911215,0.0,1.0
2013-03-21,19.6,19.6,19.21,19.25,67600,18.8170630113223,18.8170630113223,18.4426418595664,18.4810440289773,70412.6886965711,0.0,1.0
2013-03-22,19.43,19.7,19.35,19.6,84200,18.6538537913261,18.9130684348495,18.5770494525044,18.8170630113223,87703.3785244275,0.0,1.0
2013-03-25,19.24,19.4357,19.2,19.41,51600,18.4714434866246,18.6593261004672,18.4330413172137,18.6346527066207,53746.9635612878,0.0,1.0
2013-03-26,19.1,19.3,19.01,19.26,51800,18.3370358936865,18.5290467407408,18.2506310125121,18.49064457133,53955.2851254791,0.0,1.0
2013-03-27,19.52,19.52,19.01,19.03,48000,18.7402586725006,18.7402586725006,18.2506310125121,18.2698320972175,49997.1754058492,0.0,1.0
2013-03-28,19.26,19.5,19.22,19.5,18900,18.49064457133,18.7210575877952,18.4522424019191,18.7210575877952,19686.3878160531,0.0,1.0
2013-04-01,19.11,19.51,19.02,19.25,36300,18.3466364360393,18.7306581301479,18.2602315548648,18.4810440289773,37810.3639006734,0.0,1.0
2013-04-02,18.7,19.0409,18.55,19.0,130300,17.9530141995779,18.280296688382,17.8090060642872,18.2410304701594,135721.499070462,0.0,1.0
2013-04-03,17.76,18.66,17.63,18.63,222000,17.0505632184227,17.9146120301671,16.9257561678374,17.8858104031089,231236.936252052,0.0,1.0
2013-04-04,17.92,18.05,17.46,17.73,83900,17.2041718960661,17.3289789466514,16.7625469478412,17.0217615913645,87390.8961781408,0.0,1.0
2013-04-05,18.22,18.47,18.02,18.24,70700,17.4921881666476,17.7322017254655,17.3001773195933,17.511389251353,73641.6729415321,0.0,1.0
2013-04-08,17.82,18.2099,17.75,18.17,64700,17.108166472539,17.4824916188713,17.0409626760699,17.444185454884,67392.0260158008,0.0,1.0
2013-04-09,18.04,18.34,17.75,17.8,163200,17.3193784042987,17.6073946748802,17.0409626760699,17.0889653878335,169990.396379888,0.0,1.0
2013-04-10,17.75,17.95,17.5,17.95,83000,17.0409626760699,17.2329735231243,16.8009491172521,17.2329735231243,86453.4491392813,0.0,1.0
2013-04-11,17.48,17.78,17.47,17.77,70200,16.7817480325466,17.0697643031281,16.7721474901939,17.0601637607754,73120.8690310547,0.0,1.0
2013-04-12,16.66,17.35,16.55,17.24,191600,15.994503559624,16.6569409819613,15.8888975937441,16.5513350160815,199572.058495015,0.0,1.0
2013-04-15,15.51,15.93,15.5,15.79,452400,14.8904411890617,15.2936639678757,14.880840646709,15.1592563749377,471223.378200129,0.0,1.0
2013-04-16,15.15,16.0299,15.09,15.85,201300,14.5448216643639,15.3895733859794,14.4872184102476,15.216859629054,209675.654358281,0.0,1.0
2013-04-17,14.47,15.3199,14.36,15.25,128300,13.8919847843793,14.7079348789366,13.7863788184994,14.6408270878911,133638.283428551,0.0,1.0
2013-04-18,15.12,15.4,14.4001,14.69,126900,14.5160200373058,14.7848352231818,13.8248769933338,14.103196716139,132180.032479214,0.0,1.0
2013-04-19,15.3,15.45,15.04,15.45,80800,14.6888297996547,14.8328379349454,14.4392156984841,14.8328379349454,84161.9119331794,0.0,1.0
2013-04-22,15.23,15.71,15.07,15.68,189300,14.6216260031857,15.082452036116,14.4680173255422,15.0536504090578,197176.360506817,0.0,1.0
2013-04-23,14.91,15.34,14.85,15.34,114100,14.3144086478988,14.7272319690655,14.2568053937825,14.7272319690655,118847.452370987,0.0,1.0
2013-04-24,15.61,15.61,15.0,15.09,230100,14.9864466125888,14.9864466125888,14.4008135290732,14.4872184102476,239673.959601791,0.0,1.0
2013-04-25,15.74,16.14,15.67,15.95,109500,15.1112536631741,15.4952753572828,15.0440498667051,15.3128650525812,114056.056394594,0.0,1.0
2013-04-26,15.3,15.85,15.29,15.83,78600,14.6888297996547,15.216859629054,14.6792292573019,15.1976585443486,81870.374727078,0.0,1.0
2013-04-29,15.49,15.632,15.34,15.47,76000,14.8712401043563,15.0075678057648,14.7272319690655,14.8520390196508,79162.1943925945,0.0,1.0
2013-04-30,15.58,15.61,15.16,15.45,45600,14.9576449855307,14.9864466125888,14.5544222067166,14.8328379349454,47497.3166355568,0.0,1.0
2013-05-01,15.29,15.4785,15.17,15.43,137000,14.6792292573019,14.8601994806506,14.5640227490694,14.81363685024,142700.271470862,0.0,1.0
2013-05-02,15.43,15.484,15.315,15.44,35600,14.81363685024,14.8654797789446,14.7032306131837,14.8232373925927,37081.2384260048,0.0,1.0
2013-05-03,15.49,15.59,15.375,15.44,77900,14.8712401043563,14.9672455278834,14.7608338673,14.8232373925927,81141.2492524093,0.0,1.0
2013-05-06,15.37,15.56,15.2001,15.56,51700,14.7560335961237,14.9384439008253,14.592920381551,14.9384439008253,53851.1243433834,0.0,1.0
2013-05-07,15.18,15.29,15.08,15.21,110400,14.5736232914221,14.6792292573019,14.4776178678949,14.6024249184802,114993.503433453,0.0,1.0
2013-05-08,15.6,15.68,15.19,15.35,118600,14.9768460702361,15.0536504090578,14.5832238337748,14.7368325114182,123534.687565286,0.0,1.0
2013-05-09,15.31,15.684,15.2478,15.56,135800,14.6984303420074,15.0574906259989,14.6387149685735,14.9384439008253,141450.342085715,0.0,1.0
2013-05-10,14.99,15.08,14.61,15.08,140200,14.3912129867205,14.4776178678949,14.0263923773173,14.4776178678949,146033.416497918,0.0,1.0
2013-05-13,14.89,15.07,14.81,14.83,68900,14.2952075631933,14.4680173255422,14.2184032243716,14.237604309077,71766.778863813,0.0,1.0
2013-05-14,14.729,14.95,14.6256,14.89,49400,14.1694404583728,14.382044595877,14.0699686582916,14.3243240155591,51350.835069147,0.03,1.0
2013-05-15,14.25,14.57,14.23,14.57,305900,13.7086378255015,14.0164809205303,13.6893976320622,14.0164809205303,317980.171005104,0.0,1.0
2013-05-16,13.95,14.19,13.7,14.06,203400,13.420034923912,13.6509172451836,13.1795325059207,13.5258559878282,211432.385689565,0.0,1.0
2013-05-17,13.57,13.97,13.5,13.97,195000,13.0544712485653,13.4392751173513,12.9871305715277,13.4392751173513,202700.664746633,0.0,1.0
2013-05-20,14.15,14.1652,13.5,13.5,135900,13.612436858305,13.6270594053189,12.9871305715277,12.9871305715277,141266.770969577,0.0,1.0
2013-05-21,13.87,13.9984,13.71,13.89,94700,13.3430741501548,13.4665961920351,13.1891526026404,13.3623143435941,98439.7587256728,0.0,1.0
2013-05-22,13.76,14.284,13.605,13.95,154700,13.2372530862387,13.7413461543483,13.0881415870841,13.420034923912,160809.194032329,0.0,1.0
2013-05-23,13.9,14.1,13.809,14.0,133100,13.3719344403138,13.5643363747068,13.2843915601649,13.4681354075103,138356.197321932,0.0,1.0
2013-05-24,13.72,14.059,13.65,13.85,81100,13.1987726993601,13.5248939781562,13.1314320223225,13.3238339567155,84302.6867228303,0.0,1.0
2013-05-28,13.58,13.98,13.58,13.7,175400,13.0640913452849,13.448895214071,13.0640913452849,13.1795325059207,182326.649213126,0.0,1.0
2013-05-29,14.07,14.07,13.66,13.66,103600,13.5354760845478,13.5354760845478,13.1410521190421,13.1410521190421,107691.224962827,0.0,1.0
2013-05-30,14.61,14.65,14.25,14.25,276500,14.0549613074089,14.0934416942875,13.7086378255015,13.7086378255015,287419.147704842,0.0,1.0
2013-05-31,14.34,14.62,14.25,14.46,56400,13.7952186959784,14.0645814041286,13.7086378255015,13.9106598566142,58627.2691882569,0.0,1.0
2013-06-03,14.61,14.71,14.42,14.5,79800,14.0549613074089,14.1511622746054,13.8721794697356,13.9491402434928,82951.3489578532,0.0,1.0
2013-06-04,14.55,14.73,14.42,14.47,122600,13.997240727091,14.1704024680447,13.8721794697356,13.9202799533338,127441.546143268,0.0,1.0
2013-06-05,14.45,14.63,14.38,14.63,42900,13.9010397598945,14.0742015008482,13.833699082857,14.0742015008482,44594.1462442594,0.0,1.0
2013-06-06,14.45,14.52,14.27,14.4,66900,13.9010397598945,13.9683804369321,13.7278780189408,13.8529392762963,69541.920366922,0.0,1.0
2013-06-07,14.07,14.23,13.99,14.16,60600,13.5354760845478,13.6893976320622,13.4585153107906,13.6220569550247,62993.129659723,0.0,1.0
2013-06-10,14.03,14.1829,13.96,14.13,26000,13.4969956976692,13.6440869765127,13.4296550206317,13.5931966648657,27026.7552995511,0.0,1.0
2013-06-11,13.82,13.94,13.739,13.86,76700,13.2949736665566,13.4104148271924,13.2170508831274,13.3334540534352,79728.9281336755,0.0,1.0
2013-06-12,13.76,14.0,13.69,13.8,98400,13.2372530862387,13.4681354075103,13.1699124092011,13.2757334731173,102285.873902916,0.0,1.0
2013-06-13,13.85,13.85,13.6,13.69,31600,13.3238339567155,13.3238339567155,13.0833315387242,13.1699124092011,32847.9025948391,0.0,1.0
2013-06-14,13.83,13.94,13.7374,13.9,79600,13.3045937632762,13.4104148271924,13.2155116676522,13.3719344403138,82743.4508401643,0.0,1.0
2013-06-17,13.8,13.85,13.57,13.85,79400,13.2757334731173,13.3238339567155,13.0544712485653,13.3238339567155,82535.5527224751,0.0,1.0
2013-06-18,13.73,13.76,13.6,13.75,90300,13.2083927960797,13.2372530862387,13.0833315387242,13.227632989519,93866.000136518,0.0,1.0
2013-06-19,13.61,13.8,13.51,13.78,69900,13.0929516354439,13.2757334731173,12.9967506682474,13.256493279678,72660.3921322548,0.0,1.0
2013-06-20,12.69,13.12,12.65,13.0,349300,12.2079027372361,12.621566896181,12.1694223503575,12.5061257355452,363094.062543584,0.0,1.0
2013-06-21,12.77,13.08,12.5715,12.81,253400,12.2848635109933,12.5830865093024,12.0939045911082,12.3233438978719,263406.915111779,0.0,1.0
2013-06-24,12.03,12.62,12.0,12.62,158300,11.5729763537392,12.1405620601985,11.5441160635802,12.1405620601985,164551.360150728,0.0,1.0
2013-06-25,12.04,12.18,11.85,12.09,72400,11.5825964504588,11.7172778045339,11.3998146127855,11.6306969340571,75259.1186033656,0.0,1.0
2013-06-26,11.65,11.82,11.52,11.7,251600,11.2074126783925,11.3709543226265,11.082351421037,11.2555131619907,261535.832052579,0.0,1.0
2013-06-27,12.0,12.08,11.71,11.75,285700,11.5441160635802,11.6210768373374,11.2651332587104,11.303613645589,296982.46111853,0.0,1.0
2013-06-28,12.7,12.77,11.88,11.88,149800,12.2175228339557,12.2848635109933,11.4286749029444,11.4286749029444,155715.690148953,0.0,1.0
2013-07-01,12.83,13.0,12.63,12.76,115700,12.3425840913112,12.5061257355452,12.1501821569182,12.2752434142736,120269.061083002,0.0,1.0
2013-07-02,12.49,12.95,12.41,12.92,136100,12.0155008028431,12.458025251947,11.9385400290859,12.429164961788,141474.669087265,0.0,1.0
2013-07-03,12.22,12.55,12.18,12.49,239900,11.7557581914125,12.073221383161,11.7172778045339,12.0155008028431,249373.792167782,0.0,1.0
2013-07-05,11.78,12.09,11.71,11.93,166300,11.3324739357479,11.6306969340571,11.2651332587104,11.4767753865427,172867.284858283,0.0,1.0
2013-07-08,11.701,11.92,11.701,11.91,54600,11.2564751716627,11.467155289823,11.2564751716627,11.4575351931034,56756.1861290573,0.0,1.0
2013-07-09,11.85,11.97,11.74,11.77,69700,11.3998146127855,11.5152557734213,11.2939935488693,11.3228538390283,72452.4940145657,0.0,1.0
2013-07-10,11.96,11.97,11.77,11.9,67800,11.5056356767016,11.5152557734213,11.3228538390283,11.4479150963837,70477.4618965219,0.0,1.0
2013-07-11,12.49,12.49,12.25,12.37,100800,12.0155008028431,12.0155008028431,11.7846184815715,11.9000596422073,104780.651315183,0.0,1.0
2013-07-12,12.47,12.58,12.22,12.33,55700,11.9962606094038,12.1020816733199,11.7557581914125,11.8615792553287,57899.625776346,0.0,1.0
2013-07-15,12.5,12.62,12.32,12.4,27400,12.0251208995627,12.1405620601985,11.851959158609,11.9289199323662,28482.0421233732,0.0,1.0
2013-07-16,12.8,12.8,12.53,12.56,64600,12.3137238011522,12.3137238011522,12.0539811897217,12.0828414798806,67151.0920135003,0.0,1.0
2013-07-17,12.71,13.0663,12.66,12.8,75700,12.2271429306754,12.5699069767965,12.1790424470771,12.3137238011522,78689.4375452314,0.0,1.0
2013-07-18,12.76,12.88,12.65,12.77,42900,12.2752434142736,12.3906845749094,12.1694223503575,12.2848635109933,44594.1462442595,0.0,1.0
2013-07-19,13.04,13.04,12.76,12.87,47000,12.5446061224238,12.5446061224238,12.2752434142736,12.3810644781898,48856.057656881,0.0,1.0
2013-07-22,13.71,13.76,13.42,13.42,88600,13.1891526026404,13.2372530862387,12.9101697977705,12.9101697977705,92098.8661361627,0.0,1.0
2013-07-23,13.97,14.01,13.62,13.76,70900,13.4392751173513,13.4777555042299,13.1025717321635,13.2372530862387,73699.8827206991,0.0,1.0
2013-07-24,13.56,14.06,13.43,13.82,57500,13.0448511518456,13.5258559878282,12.9197898944902,13.2949736665566,59770.708835546,0.0,1.0
2013-07-25,13.7,13.75,13.42,13.42,47000,13.1795325059207,13.227632989519,12.9101697977705,12.9101697977705,48856.0576568811,0.0,1.0
2013-07-26,13.81,13.83,13.47,13.61,62700,13.2853535698369,13.3045937632762,12.9582702813688,13.0929516354439,65176.059895456,0.0,1.0
2013-07-29,13.74,13.89,13.571,13.7,34400,13.2180128927994,13.3623143435941,13.0554332582373,13.1795325059207,35758.4762424829,0.0,1.0
2013-07-30,13.7,13.78,13.65,13.77,15700,13.1795325059207,13.256493279678,13.1314320223225,13.2468731829583,16320.0022385752,0.0,1.0
2013-07-31,13.64,13.72,13.33,13.62,56400,13.1218119256028,13.1987726993601,12.8235889272937,13.1025717321635,58627.2691882573,0.0,1.0
2013-08-01,13.45,13.56,13.37,13.52,18600,12.9390300879295,13.0448511518456,12.8620693141723,13.006370764967,19334.5249450635,0.0,1.0
2013-08-02,13.19,13.44,13.12,13.33,77000,12.6889075732186,12.9294099912098,12.621566896181,12.8235889272937,80040.7753102091,0.0,1.0
2013-08-05,13.06,13.24,13.01,13.17,34500,12.5638463158631,12.7370080568168,12.5157458322649,12.6696673797793,35862.4253013276,0.0,1.0
2013-08-06,12.65,12.99,12.6,12.89,93400,12.1694223503575,12.4965056388256,12.1213218667592,12.4003046716291,97088.420960695,0.0,1.0
2013-08-07,12.6,12.78,12.49,12.73,120800,12.1213218667592,12.2944836077129,12.0155008028431,12.2463831241147,125570.463084069,0.0,1.0
2013-08-08,13.14,13.21,12.62,12.65,147100,12.6408070896203,12.7081477666579,12.1405620601985,12.1694223503575,152909.065560153,0.0,1.0
2013-08-09,13.44,13.45,13.122,13.17,126900,12.9294099912098,12.9390300879295,12.623490915525,12.6696673797793,131911.355673579,0.0,1.0
2013-08-12,14.06,14.1,13.5,13.73,162800,13.5258559878282,13.5643363747068,12.9871305715277,13.2083927960797,169229.067798727,0.0,1.0
2013-08-13,14.03,14.14,13.82,13.89,100000,13.4969956976692,13.6028167615854,13.2949736665566,13.3623143435941,103949.058844427,0.0,1.0
2013-08-14,14.54,14.544,14.16,14.18,150500,13.9876206303714,13.9914686690592,13.6220569550247,13.641297148464,156443.333560863,0.0,1.0
2013-08-15,15.04,15.05,14.191,14.33,130600,14.4686254663539,14.4782455630735,13.6518792548556,13.7855985992587,135757.470850822,0.0,1.0
2013-08-16,14.92,15.21,14.76,15.06,68400,14.3531843057181,14.6321671105879,14.1992627582037,14.4878656597932,71101.1562495882,0.0,1.0
2013-08-19,14.53,14.79,14.52,14.79,49500,13.9780005336517,14.2281230483626,13.9683804369321,14.2281230483626,51454.7841279916,0.0,1.0
2013-08-20,14.93,15.0,14.5,14.5,51500,14.3628044024377,14.4301450794753,13.9491402434928,13.9491402434928,53533.7653048802,0.0,1.0
2013-08-21,14.55,14.88,14.55,14.74,20600,13.997240727091,14.3147039188395,13.997240727091,14.1800225647644,21413.5061219521,0.0,1.0
2013-08-22,14.65,14.8,14.535,14.7,26000,14.0934416942875,14.2377431450823,13.9828105820115,14.1415421778858,27026.7552995512,0.0,1.0
2013-08-23,14.78,14.929,14.58,14.58,61200,14.218502951643,14.3618423927658,14.02610101725,14.02610101725,63616.8240127894,0.0,1.0
2013-08-26,14.91,15.0,14.77,14.86,41700,14.3435642089984,14.4301450794753,14.2088828549233,14.2954637254002,43346.7575381263,0.0,1.0
2013-08-27,14.65,15.25,14.62,15.06,163300,14.0934416942875,14.6706474974665,14.0645814041286,14.4878656597932,169748.81309295,0.0,1.0
2013-08-28,14.62,14.95,14.55,14.79,123900,14.0645814041286,14.382044595877,13.997240727091,14.2281230483626,128792.883908245,0.0,1.0
2013-08-29,14.44,14.55,14.25,14.5,39900,13.8914196631749,13.997240727091,13.7086378255015,13.9491402434928,41475.6744789264,0.0,1.0
2013-08-30,14.34,14.44,14.17,14.29,33700,13.7952186959784,13.8914196631749,13.6316770517443,13.7471182123801,35030.8328305719,0.0,1.0
2013-09-03,14.3,14.69,14.25,14.54,75500,13.7567383090998,14.1319220811661,13.7086378255015,13.9876206303714,78481.5394275425,0.0,1.0
2013-09-04,14.29,14.3,14.13,14.15,27100,13.7471182123801,13.7567383090998,13.5931966648657,13.612436858305,28170.1949468398,0.0,1.0
2013-09-05,13.82,14.24,13.81,14.15,69900,13.2949736665566,13.6990177287819,13.2853535698369,13.612436858305,72660.3921322545,0.0,1.0
2013-09-06,14.22,14.31,13.92,13.92,69200,13.6797775353426,13.7663584058194,13.3911746337531,13.3911746337531,71932.7487203436,0.0,1.0
2013-09-09,14.36,14.45,14.125,14.17,41100,13.8144588894177,13.9010397598945,13.5883866165059,13.6316770517443,42723.0631850596,0.0,1.0
2013-09-10,13.82,14.111,13.721,14.1,175700,13.2949736665566,13.5749184810984,13.199734709032,13.5643363747068,182638.496389658,0.0,1.0
2013-09-11,14.0,14.13,13.61,13.71,56200,13.4681354075103,13.5931966648657,13.0929516354439,13.1891526026404,58419.371070568,0.0,1.0
2013-09-12,13.54,13.77,13.42,13.68,169900,13.0256109584063,13.2468731829583,12.9101697977705,13.1602923124814,176609.450976683,0.0,1.0
2013-09-13,13.62,13.74,13.32,13.43,93500,13.1025717321635,13.2180128927994,12.813968830574,12.9197898944902,97192.37001954,0.0,1.0
2013-09-16,13.38,13.9,13.34,13.74,187700,12.8716894108919,13.3719344403138,12.8332090240133,13.2180128927994,195112.383450991,0.0,1.0
2013-09-17,13.51,13.59,13.36,13.4,42900,12.9967506682474,13.0737114420046,12.8524492174526,12.8909296043312,44594.1462442594,0.0,1.0
2013-09-18,14.47,14.51,13.35,13.37,171600,13.9202799533338,13.9587603402124,12.842829120733,12.8620693141723,178376.584977038,0.0,1.0
2013-09-19,14.09,14.51,13.85,14.42,49900,13.5547162779871,13.9587603402124,13.3238339567155,13.8721794697356,51870.5803633693,0.0,1.0
2013-09-20,13.45,13.97,13.34,13.97,53500,12.9390300879295,13.4392751173513,12.8332090240133,13.4392751173513,55612.7464817686,0.0,1.0
2013-09-23,13.17,13.565,13.16,13.27,47800,12.6696673797793,13.0496612002055,12.6600472830596,12.7658683469758,49687.6501276363,0.0,1.0
2013-09-24,13.31,13.41,12.96,13.11,69000,12.8043487338544,12.9005497010509,12.4676453486666,12.6119467994614,71724.8506026549,0.0,1.0
2013-09-25,13.82,13.87,13.36,13.36,64500,13.2949736665566,13.3430741501548,12.8524492174526,12.8524492174526,67047.1429546554,0.0,1.0
2013-09-26,13.34,13.75,13.26,13.74,31300,12.8332090240133,13.227632989519,12.7562482502561,13.2180128927994,32536.0554183059,0.0,1.0
2013-09-27,13.39,13.7299,13.3,13.46,31200,12.8813095076116,13.2082965951125,12.7947286371347,12.9486501846491,32432.1063594613,0.0,1.0
2013-09-30,13.25,13.39,13.1001,13.23,20100,12.7466281535365,12.8813095076116,12.6024229037089,12.7273879600972,20893.7608277299,0.0,1.0
2013-10-01,13.21,13.31,12.9,12.92,149900,12.7081477666579,12.8043487338544,12.4099247683487,12.429164961788,155819.639207797,0.0,1.0
2013-10-02,13.28,13.5,12.94,13.24,263200,12.7754884436954,12.9871305715277,12.4484051552273,12.7370080568168,273593.922878534,0.0,1.0
2013-10-03,13.18,13.35,13.06,13.24,76700,12.6792874764989,12.842829120733,12.5638463158631,12.7370080568168,79728.9281336761,0.0,1.0
2013-10-04,13.22,13.33,13.06,13.18,66700,12.7177678633775,12.8235889272937,12.5638463158631,12.6792874764989,69334.0222492333,0.0,1.0
2013-10-07,13.26,13.46,13.206,13.23,52500,12.7562482502561,12.9486501846491,12.70429972797,12.7273879600972,54573.2558933246,0.0,1.0
2013-10-08,12.77,13.34,12.72,13.2,92500,12.2848635109933,12.8332090240133,12.236763027395,12.6985276699382,96152.8794310952,0.0,1.0
2013-10-09,12.77,12.96,12.561,12.66,67200,12.2848635109933,12.4676453486666,12.0838034895526,12.1790424470771,69853.7675434551,0.0,1.0
2013-10-10,12.69,12.94,12.68,12.72,29600,12.2079027372361,12.4484051552273,12.1982826405164,12.236763027395,30768.9214179505,0.0,1.0
2013-10-11,12.58,12.68,12.4,12.55,102900,12.1020816733199,12.1982826405164,11.9289199323662,12.073221383161,106963.581550916,0.0,1.0
2013-10-14,12.64,12.8,12.57,12.61,113900,12.1598022536378,12.3137238011522,12.0924615766003,12.1309419634789,118397.978023803,0.0,1.0
2013-10-15,12.92,12.97,12.54,12.55,80000,12.429164961788,12.4772654453863,12.0636012864413,12.073221383161,83159.2470755422,0.0,1.0
2013-10-16,12.91,13.11,12.751,12.81,34400,12.4195448650684,12.6119467994614,12.2665853272259,12.3233438978719,35758.476242483,0.0,1.0
2013-10-17,13.5,13.76,13.17,13.17,69400,12.9871305715277,13.2372530862387,12.6696673797793,12.6696673797793,72140.6468380329,0.0,1.0
2013-10-18,13.44,13.54,13.32,13.42,23700,12.9294099912098,13.0256109584063,12.813968830574,12.9101697977705,24635.9269461294,0.0,1.0
2013-10-21,14.06,14.06,13.45,13.45,161100,13.5258559878282,13.5258559878282,12.9390300879295,12.9390300879295,167461.933798372,0.0,1.0
2013-10-22,14.6,14.78,14.16,14.21,173000,14.0453412106893,14.218502951643,13.6220569550247,13.6701574386229,179831.871800859,0.0,1.0
2013-10-23,14.28,14.6,14.12,14.57,30800,13.7374981156605,14.0453412106893,13.5835765681461,14.0164809205303,32016.3101240835,0.0,1.0
2013-10-24,14.65,14.7,14.48,14.48,63200,14.0934416942875,14.1415421778858,13.9299000500535,13.9299000500535,65695.8051896782,0.0,1.0
2013-10-25,14.63,14.66,14.4901,14.54,113200,14.0742015008482,14.1030617910072,13.9396163477403,13.9876206303714,117670.334611892,0.0,1.0
2013-10-28,14.61,14.88,14.5401,14.68,120600,14.0549613074089,14.3147039188395,13.9877168313386,14.1223019844465,125362.56496638,0.0,1.0
2013-10-29,14.28,14.63,14.22,14.51,44500,13.7374981156605,14.0742015008482,13.6797775353426,13.9587603402124,46257.3311857701,0.0,1.0
2013-10-30,14.32,14.49,14.09,14.38,28600,13.7759785025391,13.9395201467731,13.5547162779871,13.833699082857,29729.4308295062,0.0,1.0
2013-10-31,14.13,14.18,14.01,14.04,52500,13.5931966648657,13.641297148464,13.4777555042299,13.5066157943889,54573.2558933244,0.0,1.0
2013-11-01,13.7,13.97,13.566,13.94,94100,13.1795325059207,13.4392751173513,13.0506232098774,13.4104148271924,97816.0643726066,0.0,1.0
2013-11-04,13.74,13.84,13.62,13.67,42100,13.2180128927994,13.3142138599959,13.1025717321635,13.1506722157618,43762.5537735038,0.0,1.0
2013-11-05,13.48,13.6944,13.43,13.52,52900,12.9678903780884,13.1741452517577,12.9197898944902,13.006370764967,54989.0521287023,0.0,1.0
2013-11-06,13.55,13.69,13.53,13.56,46600,13.035231055126,13.1699124092011,13.0159908616867,13.0448511518456,48440.2614215032,0.0,1.0
2013-11-07,13.38,13.53,13.35,13.47,61600,12.8716894108919,13.0159908616867,12.842829120733,12.9582702813688,64032.6202481675,0.0,1.0
2013-11-08,13.28,13.39,13.128,13.29,93800,12.7754884436954,12.8813095076116,12.6292629735568,12.7851085404151,97504.2171960732,0.0,1.0
2013-11-11,13.52,13.54,13.26,13.31,47200,13.006370764967,13.0256109584063,12.7562482502561,12.8043487338544,49063.9557745699,0.0,1.0
2013-11-12,13.19,13.49,13.16,13.37,57800,12.6889075732186,12.9775104748081,12.6600472830596,12.8620693141723,60082.556012079,0.0,1.0
2013-11-13,13.43,13.44,13.201,13.28,52400,12.9197898944902,12.9294099912098,12.6994896796102,12.7754884436954,54469.3068344799,0.0,1.0
2013-11-14,13.84,13.88,13.5,13.63,154400,13.3142138599959,13.3526942468745,12.9871305715277,13.1121918288832,160497.346855795,0.0,1.0
2013-11-15,13.65,13.86,13.601,13.68,50200,13.2757334731173,13.4799755265498,13.228076993983,13.3049109093219,51615.2272405556,0.15,1.0
2013-11-18,13.33,13.64,13.239,13.62,31600,12.9645074869343,13.266007661049,12.8760025971135,13.2465560369126,32490.8601753299,0.0,1.0
2013-11-19,12.9,13.3,12.8,13.29,152900,12.5462975680009,12.9353300507296,12.4490394473187,12.9256042386614,157210.522810378,0.0,1.0
2013-11-20,12.67,12.917,12.61,12.74,66300,12.3226038904319,12.5628314485169,12.2642490180226,12.3906845749094,68169.1148615309,0.0,1.0
2013-11-21,12.58,12.7,12.5,12.63,111500,12.235071581818,12.3517813266366,12.1572650852722,12.283700642159,114643.383213585,0.0,1.0
2013-11-22,12.51,12.6484,12.41,12.58,44000,12.1669908973404,12.3015961363646,12.0697327766582,12.235071581818,45240.4382188139,0.0,1.0
2013-11-25,12.54,12.57,12.17,12.39,185700,12.1961683335451,12.2253457697497,11.836313287021,12.0502811525218,190935.213118948,0.0,1.0
2013-11-26,12.44,12.56,12.15,12.51,214600,12.0989102128629,12.2156199576815,11.8168616628846,12.1669908973404,220649.955494488,0.0,1.0
2013-11-27,12.58,12.7,12.37,12.48,138600,12.235071581818,12.3517813266366,12.0308295283854,12.1378134611358,142507.380389263,0.0,1.0
2013-11-29,12.78,12.84,12.67,12.67,24300,12.4295878231823,12.4879426955916,12.3226038904319,12.3226038904319,24985.0601981177,0.0,1.0
2013-12-02,12.26,12.61,12.25,12.6,145900,11.923845595635,12.2642490180226,11.9141197835668,12.2545232059544,150013.180366476,0.0,1.0
2013-12-03,12.11,12.24,12.07,12.17,40300,11.7779584146117,11.9043939714985,11.7390551663388,11.836313287021,41436.1286413227,0.0,1.0
2013-12-04,12.06,12.22,11.92,12.1,89500,11.7293293542706,11.8849423473621,11.5931679853156,11.7682326025435,92023.1641041784,0.0,1.0
2013-12-05,11.83,11.99,11.81,11.89,66000,11.5056356767016,11.6612486697931,11.4861840525652,11.5639905491109,67860.6573282209,0.0,1.0
2013-12-06,11.7,11.93,11.65,11.93,48600,11.3792001198148,11.6028937973838,11.3305710594737,11.6028937973838,49970.1203962352,0.0,1.0
2013-12-09,11.85,11.91,11.7462,11.79,85700,11.5250873008381,11.5834421732474,11.42413337157,11.4667324284287,88116.0353489166,0.0,1.0
2013-12-10,12.08,12.36,11.99,12.0,178700,11.7487809784071,12.0211037163172,11.6612486697931,11.6709744818613,183737.870675046,0.0,1.0
2013-12-11,11.75,12.09,11.66,11.97,108000,11.4278291801559,11.7585067904753,11.3402968715419,11.6417970456567,111044.711991634,0.0,1.0
2013-12-12,11.52,11.69,11.39,11.53,128600,11.2041355025869,11.3694743077466,11.0776999457,11.2138613146551,132225.46261226,0.0,1.0
2013-12-13,11.6,11.719,11.48,11.52,64800,11.2819419991326,11.3976791627444,11.165232254314,11.2041355025869,66626.8271949804,0.0,1.0
2013-12-16,11.71,11.94,11.58,11.6,77300,11.388925931883,11.612619609452,11.2624903749962,11.2819419991326,79479.2244162344,0.0,1.0
2013-12-17,11.67,11.75,11.52,11.54,85200,11.3500226836101,11.4278291801559,11.2041355025869,11.2235871267233,87601.9394600671,0.0,1.0
2013-12-18,11.61,11.92,11.54,11.63,136600,11.2916678112008,11.5931679853156,11.2235871267233,11.3111194353373,140450.996833863,0.0,1.0
2013-12-19,11.6,11.7,11.4,11.49,159100,11.2819419991326,11.3792001198148,11.0874257577683,11.1749580663822,163585.31183212,0.0,1.0
2013-12-20,11.52,11.78,11.5,11.57,290500,11.2041355025869,11.4570066163605,11.1846838784504,11.252764562928,298689.711421941,0.0,1.0
2013-12-23,11.69,11.71,11.5,11.5,227700,11.3694743077466,11.388925931883,11.1846838784504,11.1846838784504,234119.267782361,0.0,1.0
2013-12-24,11.92,11.92,11.69,11.69,91700,11.5931679853156,11.5931679853156,11.3694743077466,11.3694743077466,94285.1860151187,0.0,1.0
2013-12-26,12.01,12.09,11.9,11.98,211800,11.6807002939295,11.7585067904753,11.5737163611791,11.6515228577249,217771.018516927,0.0,1.0
2013-12-27,12.18,12.18,11.87,12.09,440100,11.8460390990892,11.8460390990892,11.5445389249745,11.7585067904753,452507.20136591,0.0,1.0
2013-12-30,12.2,12.32,12.1001,12.15,407900,11.8654907232257,11.9822004680443,11.7683298606642,11.8168616628846,419399.426123958,0.0,1.0
2013-12-31,12.26,12.29,12.12,12.16,300900,11.923845595635,11.9530230318396,11.7876842266799,11.8265874749528,309382.905910024,0.0,1.0
2014-01-02,12.43,12.5,12.32,12.38,151500,12.0891844007947,12.1572650852722,11.9822004680443,12.0405553404536,155771.054321597,0.0,1.0
2014-01-03,12.42,12.48,12.34,12.43,220000,12.0794585887265,12.1378134611358,12.0016520921807,12.0891844007947,226202.191094069,0.0,1.0
2014-01-06,12.54,12.58,12.46,12.46,110300,12.1961683335451,12.235071581818,12.1183618369993,12.1183618369993,113409.553080345,0.0,1.0
2014-01-07,12.52,12.52,12.321,12.47,129700,12.1767167094086,12.1767167094086,11.9831730492511,12.1280876490676,133356.473567731,0.0,1.0
2014-01-08,12.37,12.46,12.3,12.43,37000,12.0308295283854,12.1183618369993,11.9627488439079,12.0891844007947,38043.0957749116,0.0,1.0
2014-01-09,12.24,12.34,12.22,12.34,60800,11.9043939714985,12.0016520921807,11.8849423473621,12.0016520921807,62514.0600841794,0.0,1.0
2014-01-10,12.53,12.54,12.35,12.35,141000,12.1864425214769,12.1961683335451,12.0113779042489,12.0113779042489,144975.040655744,0.0,1.0
2014-01-13,12.75,12.75,12.37,12.46,99500,12.4004103869777,12.4004103869777,12.0308295283854,12.1183618369993,102305.081881181,0.0,1.0
2014-01-14,12.43,12.7699,12.39,12.74,58000,12.0891844007947,12.4197647529934,12.0502811525218,12.3906845749094,59635.1231066182,0.0,1.0
2014-01-15,12.57,12.63,12.28,12.39,68300,12.2253457697497,12.283700642159,11.9432972197714,12.0502811525218,70225.4984169317,0.0,1.0
2014-01-16,12.64,12.65,12.53,12.54,27300,12.2934264542273,12.3031522662955,12.1864425214769,12.1961683335451,28069.6355312185,0.0,1.0
2014-01-17,12.92,12.93,12.64,12.73,87100,12.5657491921374,12.5754750042056,12.2934264542273,12.3809587628412,89555.5038376971,0.0,1.0
2014-01-21,13.1,13.1,12.67,12.8,99000,12.7408138093653,12.7408138093653,12.3226038904319,12.4490394473187,101790.985992331,0.0,1.0
2014-01-22,12.98,13.18,12.9506,13.08,31300,12.6241040645467,12.818620305911,12.5955101770661,12.7213621852288,32182.4026420198,0.0,1.0
2014-01-23,13.23,13.25,13.08,13.08,93100,12.8672493662521,12.8867009903885,12.7213621852288,12.7213621852288,95724.6545038993,0.0,1.0
2014-01-24,13.27,13.39,12.96,13.19,73600,12.906152614525,13.0228623593436,12.6046524404102,12.8283461179792,75674.914838743,0.0,1.0
2014-01-27,12.9,13.23,12.77,13.23,41900,12.5462975680009,12.8672493662521,12.4198620111141,12.8672493662521,43081.2354856433,0.0,1.0
2014-01-28,13.14,13.19,12.86,12.86,41300,12.7797170576381,12.8283461179792,12.507394319728,12.507394319728,42464.3204190231,0.0,1.0
2014-01-29,13.25,13.39,13.02,13.2,43200,12.8867009903885,13.0228623593436,12.6630073128195,12.8380719300475,44417.8847966537,0.0,1.0
2014-01-30,13.08,13.16,12.8927,13.02,37400,12.7213621852288,12.7991686817746,12.5391977251911,12.6630073128195,38454.3724859919,0.0,1.0
2014-01-31,13.05,13.15,12.904,13.15,102700,12.6921847490242,12.7894428697064,12.5501878928282,12.7894428697064,105595.295569822,0.0,1.0
2014-02-03,13.1,13.3,12.98,13.16,137300,12.7408138093653,12.9353300507296,12.6241040645467,12.7991686817746,141170.731078253,0.0,1.0
2014-02-04,13.08,13.13,12.875,12.98,23200,12.7213621852288,12.7699912455699,12.5219830378304,12.6241040645467,23854.0492426474,0.0,1.0
2014-02-05,13.05,13.22,13.03,13.15,19000,12.6921847490242,12.8575235541839,12.6727331248877,12.7894428697064,19535.643776306,0.0,1.0
2014-02-06,13.1,13.1272,12.9701,13.09,26100,12.7408138093653,12.7672680181908,12.6144755105991,12.7310879972971,26835.8053979782,0.0,1.0
2014-02-07,13.32,13.38,13.04,13.06,45200,12.9547816748661,13.0131365472754,12.682458936956,12.7019105610924,46474.2683520541,0.0,1.0
2014-02-10,13.71,13.799,13.4,13.41,58900,13.3340883455266,13.4206480729337,13.0325881714118,13.04231398348,60560.4957065484,0.0,1.0
2014-02-11,14.24,14.33,13.7501,13.79,95700,13.8495563851421,13.9370886937561,13.3730888519201,13.4118948420723,98397.9531259201,0.0,1.0
2014-02-12,13.83,14.21,13.7925,14.21,46300,13.4507980903452,13.8203789489374,13.4143262950894,13.8203789489374,47605.2793075245,0.0,1.0
2014-02-13,14.34,14.4,13.78,13.78,89800,13.9468145058243,14.0051693782336,13.4021690300041,13.4021690300041,92331.6216374881,0.0,1.0
2014-02-14,14.71,14.87,14.47,14.56,97500,14.3066695523483,14.4622825454398,14.0732500627111,14.1607823713251,100248.698325781,0.0,1.0
2014-02-18,14.58,14.8031,14.4,14.75,60300,14.1802339954615,14.3972168627034,14.0051693782336,14.3455728006212,61999.964195329,0.0,1.0
2014-02-19,14.1,14.57,14.0204,14.55,52400,13.7133950161871,14.1705081833933,13.635977552124,14.1510565592569,53877.2491514963,0.0,1.0
2014-02-20,14.65,14.67,14.12,14.12,64000,14.248314679939,14.2677663040755,13.7328466403235,13.7328466403235,65804.2737728203,0.0,1.0
2014-02-21,14.67,14.78,14.5,14.64,105500,14.2677663040755,14.3747502368259,14.1024274989158,14.2385888678708,108474.232547383,0.0,1.0
2014-02-24,14.77,14.93,14.74,14.74,50000,14.3650244247576,14.5206374178491,14.335846988553,14.335846988553,51409.5888850159,0.0,1.0
2014-02-25,14.6,14.8,14.59,14.73,23400,14.1996856195979,14.3942018609623,14.1899598075297,14.3261211764848,24059.6875981874,0.0,1.0
2014-02-26,14.4,14.57,14.31,14.57,30100,14.0051693782336,14.1705081833933,13.9176370696196,14.1705081833933,30948.5725087794,0.0,1.0
2014-02-27,14.42,14.68,14.28,14.37,46400,14.02462100237,14.2774921161437,13.888459633415,13.9759919420289,47708.0984852947,0.0,1.0
2014-02-28,14.424,14.45,14.334,14.39,14900,14.0285113271973,14.0537984385747,13.9409790185833,13.9954435661654,15320.0574877347,0.0,1.0
2014-03-03,14.65,14.8691,14.57,14.57,66200,14.248314679939,14.4614072223537,14.1705081833933,14.1705081833933,68066.295683761,0.0,1.0
2014-03-04,14.63,14.66,14.43,14.56,21300,14.2288630558026,14.2580404920072,14.0343468144382,14.1607823713251,21900.4848650167,0.0,1.0
2014-03-05,14.67,14.79,14.59,14.65,48400,14.2677663040755,14.3844760488941,14.1899598075297,14.248314679939,49764.4820406951,0.0,1.0
2014-03-06,14.74,14.89,14.73,14.73,31500,14.335846988553,14.4817341695763,14.3261211764848,14.3261211764848,32388.0409975599,0.0,1.0
2014-03-07,14.51,14.55,14.39,14.55,21400,14.112153310984,14.1510565592569,13.9954435661654,14.1510565592569,22003.3040427867,0.0,1.0
2014-03-10,14.42,14.49,14.1932,14.49,14300,14.02462100237,14.0927016868475,13.8040395846628,14.0927016868475,14703.1424211145,0.0,1.0
2014-03-11,14.43,14.52,14.3101,14.51,11800,14.0343468144382,14.1218791230522,13.9177343277403,14.112153310984,12132.6629768637,0.0,1.0
2014-03-12,14.72,14.76,14.43,14.56,65500,14.3163953644166,14.3552986126894,14.0343468144382,14.1607823713251,67346.5614393704,0.0,1.0
2014-03-13,14.97,15.0199,14.68,14.68,55100,14.559540666122,14.6080724683424,14.2774921161437,14.2774921161437,56653.3669512873,0.0,1.0
2014-03-14,15.03,15.24,14.89,15.13,44000,14.6178955385313,14.8221375919639,14.4817341695763,14.7151536592135,45240.4382188139,0.0,1.0
2014-03-17,14.74,15.09,14.69,15.09,53700,14.335846988553,14.6762504109406,14.2872179282119,14.6762504109406,55213.8984625069,0.0,1.0
2014-03-18,14.51,14.628,14.41,14.54,69700,14.112153310984,14.226917893389,14.0148951903018,14.1413307471886,71664.9669057118,0.0,1.0
2014-03-19,14.19,14.3799,14.1601,14.28,60600,13.800927324801,13.9856204959765,13.771847146717,13.888459633415,62308.4217286391,0.0,1.0
2014-03-20,13.94,14.14,13.761,14.0,154000,13.5577820230956,13.7522982644599,13.3836899870745,13.6161368955049,158341.533765848,0.0,1.0
2014-03-21,13.97,14.15,13.96,14.04,52500,13.5869594593002,13.7620240765281,13.577233647232,13.6550401437777,53980.0683292666,0.0,1.0
2014-03-24,13.69,13.83,13.55,13.83,59000,13.3146367213901,13.4507980903452,13.1784753524351,13.4507980903452,60663.3148843187,0.0,1.0
2014-03-25,13.59,13.73,13.5,13.63,47000,13.2173786007079,13.353539969663,13.129846292094,13.2562818489808,48325.013551915,0.0,1.0
2014-03-26,13.27,13.68,13.23,13.56,93000,12.906152614525,13.3049109093219,12.8672493662521,13.1882011645033,95621.8353261291,0.0,1.0
2014-03-27,13.44,13.54,13.2,13.22,63500,13.0714914196847,13.1687495403669,12.8380719300475,12.8575235541839,65290.1778839699,0.0,1.0
2014-03-28,13.64,13.74,13.3,13.37,43500,13.266007661049,13.3632657817312,12.9353300507296,13.0034107352072,44726.3423299638,0.0,1.0
2014-03-31,13.41,13.78,13.33,13.64,73200,13.04231398348,13.4021690300041,12.9645074869343,13.266007661049,75263.6381276632,0.0,1.0
2014-04-01,13.39,13.62,13.39,13.45,92100,13.0228623593436,13.2465560369126,13.0228623593436,13.0812172317529,94696.4627261989,0.0,1.0
2014-04-02,13.63,13.86,13.5,13.59,169700,13.2562818489808,13.4799755265498,13.129846292094,13.2173786007079,174484.144675744,0.0,1.0
2014-04-03,13.52,13.55,13.35,13.51,127300,13.1492979162304,13.1784753524351,12.9839591110707,13.1395721041622,130888.81330125,0.0,1.0
2014-04-04,13.75,13.97,13.68,13.78,134100,13.3729915937994,13.5869594593002,13.3049109093219,13.4021690300041,137880.517389613,0.0,1.0
2014-04-07,13.83,14.02,13.65,13.65,101100,13.4507980903452,13.6355885196413,13.2757334731173,13.2757334731173,103950.188725502,0.0,1.0
2014-04-08,14.0,14.22,13.98,14.02,70000,13.6161368955049,13.8301047610057,13.5966852713684,13.6355885196413,71973.4244390219,0.0,1.0
2014-04-09,14.06,14.13,13.81,13.81,115200,13.6744917679142,13.7425724523917,13.4313464662087,13.4313464662087,118447.692791076,0.0,1.0
2014-04-10,13.86,14.14,13.86,14.1,40200,13.4799755265498,13.7522982644599,13.4799755265498,13.7133950161871,41333.3094635527,0.0,1.0
2014-04-11,13.7,13.96,13.62,13.93,21500,13.3243625334583,13.577233647232,13.2465560369126,13.5480562110273,22106.1232205568,0.0,1.0
2014-04-14,13.92,14.0,13.83,13.88,27900,13.5383303989591,13.6161368955049,13.4507980903452,13.4994271506863,28686.5505978388,0.0,1.0
2014-04-15,13.71,13.73,13.5101,13.6,83900,13.3340883455266,13.353539969663,13.1396693622829,13.2271044127762,86265.2901490561,0.0,1.0
2014-04-16,13.69,13.77,13.61,13.68,36300,13.3146367213901,13.3924432179359,13.2368302248444,13.3049109093219,37323.3615305215,0.0,1.0
2014-04-17,13.46,13.78,13.41,13.65,67800,13.0909430438211,13.4021690300041,13.04231398348,13.2757334731173,69711.4025280814,0.0,1.0
2014-04-21,13.55,13.61,13.3404,13.48,22300,13.1784753524351,13.2368302248444,12.9746223314852,13.1103946679576,22928.676642717,0.0,1.0
2014-04-22,13.67,13.67,13.49,13.6,136200,13.2951850972537,13.2951850972537,13.1201204800258,13.2271044127762,140039.720122783,0.0,1.0
2014-04-23,13.93,14.09,13.67,13.67,105500,13.5480562110273,13.7036692041188,13.2951850972537,13.2951850972537,108474.232547384,0.0,1.0
2014-04-24,13.77,14.04,13.753,13.83,58900,13.3924432179359,13.6550401437777,13.3759093374199,13.4507980903452,60560.4957065484,0.0,1.0
2014-04-25,13.99,14.01,13.8,13.84,63600,13.6064110834367,13.6258627075731,13.4216206541405,13.4605239024134,65392.9970617398,0.0,1.0
2014-04-28,13.771,13.95,13.746,13.94,56300,13.3934157991427,13.5675078351638,13.3691012689721,13.5577820230956,57887.1970845277,0.0,1.0
2014-04-29,13.81,13.89,13.66,13.8,39700,13.4313464662087,13.5091529627545,13.2854592851855,13.4216206541405,40819.2135747026,0.0,1.0
2014-04-30,13.73,13.8,13.61,13.75,12600,13.353539969663,13.4216206541405,13.2368302248444,13.3729915937994,12955.216399024,0.0,1.0
2014-05-01,13.65,13.7399,13.57,13.68,32000,13.2757334731173,13.3631685236105,13.1979269765715,13.3049109093219,32902.1368864099,0.0,1.0
2014-05-02,13.8,13.92,13.59,13.63,82100,13.4216206541405,13.5383303989591,13.2173786007079,13.2562818489808,84414.5449491959,0.0,1.0
2014-05-05,13.87,14.04,13.84,13.96,56000,13.489701338618,13.6550401437777,13.4605239024134,13.577233647232,57578.7395512178,0.0,1.0
2014-05-06,13.9,13.93,13.81,13.81,32900,13.5188787748227,13.5480562110273,13.4313464662087,13.4313464662087,33827.5094863403,0.0,1.0
2014-05-07,13.73,13.83,13.67,13.83,78400,13.353539969663,13.4507980903452,13.2951850972537,13.4507980903452,80610.2353717046,0.0,1.0
2014-05-08,13.74,13.78,13.69,13.69,11900,13.3632657817312,13.4021690300041,13.3146367213901,13.3146367213901,12235.4821546338,0.0,1.0
2014-05-09,13.72,13.81,13.604,13.74,23600,13.3438141575948,13.4313464662087,13.2309947376034,13.3632657817312,24265.3259537274,0.0,1.0
2014-05-12,13.86,13.98,13.81,13.85,39700,13.4799755265498,13.5966852713684,13.4313464662087,13.4702497144816,40819.2135747026,0.0,1.0
2014-05-13,13.8,13.92,13.7475,13.78,38400,13.441072278277,13.5579511676533,13.3899377641748,13.4215924633809,39425.4259651917,0.02,1.0
2014-05-14,13.92,13.94,13.8201,13.92,40400,13.5579511676533,13.5774309825493,13.4606494922475,13.5579511676533,41478.8335675455,0.0,1.0
2014-05-15,13.72,13.85,13.63,13.85,44700,13.3631530186927,13.4897718155171,13.2754938516605,13.4897718155171,45893.6599126062,0.0,1.0
2014-05-16,13.61,13.71,13.54,13.65,77600,13.2560140367644,13.3534131112447,13.1878346846283,13.2949736665566,79672.2149713254,0.0,1.0
2014-05-19,13.52,13.68,13.4984,13.68,27200,13.1683548697322,13.3241933889006,13.1473166696445,13.3241933889006,27926.3433920109,0.0,1.0
2014-05-20,13.52,13.57,13.42,13.42,27900,13.1683548697322,13.2170544069723,13.0709557952519,13.0709557952519,28645.0360528347,0.0,1.0
2014-05-21,13.55,13.56,13.45,13.46,21100,13.1975745920763,13.2073144995243,13.100175517596,13.109915425044,21663.4502048319,0.0,1.0
2014-05-22,13.48,13.64,13.47,13.58,20000,13.1293952399401,13.2852337591085,13.1196553324921,13.2267943144204,20534.0760235374,0.0,1.0
2014-05-23,13.45,13.54,13.4245,13.46,20600,13.100175517596,13.1878346846283,13.0753387536035,13.109915425044,21150.0983042435,0.0,1.0
2014-05-27,13.0,13.33,12.92,13.33,214100,12.6618796824348,12.9832966282197,12.5839604228506,12.9832966282197,219817.283831968,0.0,1.0
2014-05-28,12.85,13.04,12.81,12.93,44100,12.5157810707144,12.7008393122269,12.4768214409223,12.5937003302986,45277.6376319,0.0,1.0
2014-05-29,12.96,13.1,12.85,12.85,51300,12.6229200526427,12.7592787569151,12.5157810707144,12.5157810707144,52669.9050003734,0.0,1.0
2014-05-30,13.04,13.05,12.86,12.97,23900,12.7008393122269,12.7105792196749,12.5255209781624,12.6326599600907,24538.2208481272,0.0,1.0
2014-06-02,12.97,13.09,12.94,13.0,28300,12.6326599600907,12.7495388494671,12.6034402377466,12.6618796824348,29055.7175733055,0.0,1.0
2014-06-03,12.9,12.95,12.87,12.91,68400,12.5644806079545,12.6131801451947,12.5352608856105,12.5742205154026,70226.5400004981,0.0,1.0
2014-06-04,12.86,12.9,12.83,12.85,29400,12.5255209781624,12.5644806079545,12.4963012558184,12.5157810707144,30185.0917546001,0.0,1.0
2014-06-05,12.97,13.04,12.84,12.85,81700,12.6326599600907,12.7008393122269,12.5060411632664,12.5157810707144,83881.7005561505,0.0,1.0
2014-06-06,12.96,13.0,12.83,12.92,66600,12.6229200526427,12.6618796824348,12.4963012558184,12.5839604228506,68378.4731583796,0.0,1.0
2014-06-09,12.91,13.03,12.91,12.96,39300,12.5742205154026,12.6910994047789,12.5742205154026,12.6229200526427,40349.4593862509,0.0,1.0
2014-06-10,13.1,13.14,12.93,12.93,70900,12.7592787569151,12.7982383867072,12.5937003302986,12.5937003302986,72793.29950344,0.0,1.0
2014-06-11,13.28,13.35,13.07,13.07,48700,12.9345970909796,13.0027764431157,12.730059034571,12.730059034571,50000.4751173134,0.0,1.0
2014-06-12,13.63,13.66,13.27,13.28,74200,13.2754938516605,13.3047135740046,12.9248571835315,12.9345970909796,76181.4220473238,0.0,1.0
2014-06-13,13.7,13.75,13.52,13.65,29900,13.3436732037967,13.3923727410368,13.1683548697322,13.2949736665566,30698.4436551884,0.0,1.0
2014-06-16,13.54,13.72,13.51,13.68,58700,13.1878346846283,13.3631530186927,13.1586149622842,13.3241933889006,60267.5131290821,0.0,1.0
2014-06-17,13.51,13.61,13.27,13.4,36600,13.1586149622842,13.2560140367644,12.9248571835315,13.0514759803559,37577.3591230734,0.0,1.0
2014-06-18,13.86,13.8736,13.41,13.46,84900,13.4995117229651,13.5127579970944,13.0612158878039,13.109915425044,87167.1527199164,0.0,1.0
2014-06-19,14.45,14.5,14.119,14.14,101100,14.0741662623987,14.1228657996388,13.751775325869,13.7722291315099,103799.754298981,0.0,1.0
2014-06-20,14.27,14.49,14.19,14.29,147200,13.8988479283342,14.1131258921908,13.82092866875,13.9183277432303,151130.799533235,0.0,1.0
2014-06-23,14.52,14.55,14.18,14.24,63800,14.1423456145349,14.171565336879,13.811188761302,13.8696282059901,65503.7025150842,0.0,1.0
2014-06-24,14.19,14.6165,14.19,14.61,29000,13.82092866875,14.2363357214083,13.82092866875,14.2300047815671,29774.4102341292,0.0,1.0
2014-06-25,14.34,14.41,14.224,14.25,23900,13.9670272804704,14.0352066326066,13.8540443540733,13.8793681134382,24538.2208481272,0.0,1.0
2014-06-26,14.43,14.45,14.17,14.25,13400,14.0546864475026,14.0741662623987,13.8014488538539,13.8793681134382,13757.8309357701,0.0,1.0
2014-06-27,14.43,14.52,14.3,14.41,28000,14.0546864475026,14.1423456145349,13.9280676506783,14.0352066326066,28747.7064329524,0.0,1.0
2014-06-30,14.65,14.67,14.25,14.37,116500,14.2689644113592,14.2884442262553,13.8793681134382,13.9962470028145,119610.992837106,0.0,1.0
2014-07-01,14.51,14.74,14.465,14.63,70900,14.1326057070869,14.3566235783915,14.0887761235707,14.2494845964632,72793.2995034398,0.0,1.0
2014-07-02,14.66,14.75,14.45,14.45,89100,14.2787043188073,14.3663634858395,14.0741662623987,14.0741662623987,91479.3086848588,0.0,1.0
2014-07-03,14.64,14.64,14.44,14.55,24000,14.2592245039112,14.2592245039112,14.0644263549507,14.171565336879,24640.8912282449,0.0,1.0
2014-07-07,14.51,14.65,14.4518,14.65,45800,14.1326057070869,14.2689644113592,14.0759194457393,14.2689644113592,47023.0340939005,0.0,1.0
2014-07-08,14.71,14.72,14.45,14.6,31000,14.3274038560474,14.3371437634954,14.0741662623987,14.2202648741191,31827.8178364829,0.0,1.0
2014-07-09,15.07,15.08,14.6199,14.62,53200,14.6780405241764,14.6877804316244,14.2396472899407,14.2397446890151,54620.6422226093,0.0,1.0
2014-07-10,14.85,15.36,14.8,15.29,72400,14.4637625603198,14.9604978401691,14.4150630230796,14.8923184880329,74333.3552052052,0.0,1.0
2014-07-11,15.06,15.1394,14.85,14.85,41000,14.6683006167283,14.7456354818657,14.4637625603198,14.4637625603198,42094.8558482517,0.0,1.0
2014-07-14,14.84,14.93,14.7,14.71,145200,14.4540226528717,14.541681819904,14.3176639485994,14.3274038560474,149077.391930882,0.0,1.0
2014-07-15,14.5,14.9699,14.45,14.83,75300,14.1228657996388,14.5805440506216,14.0741662623987,14.4442827454237,77310.7962286184,0.0,1.0
2014-07-16,14.65,14.81,14.53,14.53,85800,14.2689644113592,14.4248029305277,14.1520855219829,14.1520855219829,88091.1861409756,0.0,1.0
2014-07-17,14.95,14.99,14.68,14.68,75100,14.5611616348,14.6001212645921,14.2981841337033,14.2981841337033,77105.4554683831,0.0,1.0
2014-07-18,14.96,14.98,14.7,14.85,83800,14.5709015422481,14.5903813571441,14.3176639485994,14.4637625603198,86037.7785386215,0.0,1.0
2014-07-21,14.81,14.9,14.7501,14.84,105300,14.4248029305277,14.5124620975599,14.366460884914,14.4540226528717,108111.910263924,0.0,1.0
2014-07-22,14.72,14.881,14.65,14.75,25000,14.3371437634954,14.4939562734086,14.2689644113592,14.3663634858395,25667.5950294218,0.0,1.0
2014-07-23,14.7,14.8258,14.66,14.79,18100,14.3176639485994,14.4401919842955,14.2787043188073,14.4053231156316,18583.3388013013,0.0,1.0
2014-07-24,14.46,14.62,14.37,14.62,108000,14.0839061698467,14.2397446890151,13.9962470028145,14.2397446890151,110884.010527102,0.0,1.0
2014-07-25,14.75,14.7899,14.45,14.45,87900,14.3663634858395,14.4052257165571,14.0741662623987,14.0741662623987,90247.2641234469,0.0,1.0
2014-07-28,14.88,14.88,14.7501,14.77,89300,14.4929822826638,14.4929822826638,14.366460884914,14.3858433007355,91684.6494450948,0.0,1.0
2014-07-29,14.84,14.9134,14.8,14.9,44500,14.4540226528717,14.5255135735403,14.4150630230796,14.5124620975599,45688.3191523708,0.0,1.0
2014-07-30,14.75,14.77,14.59,14.7111,63200,14.3663634858395,14.3858433007355,14.2105249666711,14.3284752458667,64887.6802343782,0.0,1.0
2014-07-31,14.41,14.635,14.38,14.6211,37700,14.0352066326066,14.2543545501872,14.0059869102625,14.2408160788344,38706.733304368,0.0,1.0
2014-08-01,14.53,14.69,14.37,14.48,84200,14.1520855219829,14.3079240411513,13.9962470028145,14.1033859847428,86448.4600590925,0.0,1.0
2014-08-04,14.32,14.4955,14.279,14.44,56400,13.9475474655743,14.1184828412872,13.9076138450374,14.0644263549507,57906.0943863757,0.0,1.0
2014-08-05,14.3,14.37,14.13,14.32,116900,13.9280676506783,13.9962470028145,13.7624892240618,13.9475474655743,120021.674357576,0.0,1.0
2014-08-06,14.54,14.61,14.37,14.49,48500,14.1618254294309,14.2300047815671,13.9962470028145,14.1131258921908,49795.1343570783,0.0,1.0
2014-08-07,14.51,14.6,14.4,14.49,51800,14.1326057070869,14.2202648741191,14.0254667251586,14.1131258921908,53183.2569009617,0.0,1.0
2014-08-08,14.47,14.639,14.4501,14.579,30300,14.0936460772947,14.2582505131664,14.0742636614732,14.1998110684782,31109.1251756593,0.0,1.0
2014-08-11,14.53,14.57,14.41,14.49,58900,14.1520855219829,14.191045151775,14.0352066326066,14.1131258921908,60472.8538893177,0.0,1.0
2014-08-12,14.74,14.85,14.57,14.59,37500,14.3566235783915,14.4637625603198,14.191045151775,14.2105249666711,38501.3925441325,0.0,1.0
2014-08-13,14.76,14.86,14.7,14.83,25400,14.3761033932875,14.4735024677678,14.3176639485994,14.4442827454237,26078.2765498925,0.0,1.0
2014-08-14,14.68,14.8,14.51,14.71,49800,14.2981841337033,14.4150630230796,14.1326057070869,14.3274038560474,51129.8492986082,0.0,1.0
2014-08-15,14.53,14.6,14.34,14.49,60600,14.1520855219829,14.2202648741191,13.9670272804704,14.1131258921908,62218.2503513184,0.0,1.0
2014-08-18,14.57,14.57,14.36,14.47,71500,14.191045151775,14.191045151775,13.9865070953665,14.0936460772947,73409.3217841463,0.0,1.0
2014-08-19,14.51,14.6,14.46,14.6,127500,14.1326057070869,14.2202648741191,14.0839061698467,14.2202648741191,130904.734650051,0.0,1.0
2014-08-20,14.5,14.64,14.4101,14.53,32400,14.1228657996388,14.2592245039112,14.0353040316811,14.1520855219829,33265.2031581307,0.0,1.0
2014-08-21,14.23,14.371,14.15,14.32,109400,13.8598882985421,13.9972209935593,13.7819690389579,13.9475474655743,112321.39584875,0.0,1.0
2014-08-22,14.25,14.3,14.14,14.2,58300,13.8793681134382,13.9280676506783,13.7722291315099,13.830668576198,59856.8316086113,0.0,1.0
2014-08-25,14.06,14.16,14.0,14.147,36200,13.6943098719256,13.7917089464059,13.6358704272375,13.7790470667235,37166.6776026028,0.0,1.0
2014-08-26,14.258,14.2799,14.11,14.18,138800,13.8871600393966,13.9084904367078,13.7430094091658,13.811188761302,142506.487603349,0.0,1.0
2014-08-27,14.27,14.32,14.23,14.29,37500,13.8988479283342,13.9475474655743,13.8598882985421,13.9183277432303,38501.3925441327,0.0,1.0
2014-08-28,14.37,14.42,14.28,14.36,74800,13.9962470028145,14.0449465400546,13.9085878357822,13.9865070953665,76797.4443280298,0.0,1.0
2014-08-29,14.42,14.48,14.283,14.283,36400,14.0449465400546,14.1033859847428,13.9115098080166,13.9115098080166,37372.0183628381,0.0,1.0
2014-09-02,13.91,14.2,13.91,14.17,238900,13.5482112602052,13.830668576198,13.5482112602052,13.8014488538539,245279.538101155,0.0,1.0
2014-09-03,13.88,14.0,13.85,14.0,132400,13.5189915378612,13.6358704272375,13.4897718155171,13.6358704272375,135935.583275817,0.0,1.0
2014-09-04,13.53,13.9399,13.4485,13.9,97900,13.1780947771802,13.5773335834748,13.0987145314788,13.5384713527572,100514.302135216,0.0,1.0
2014-09-05,13.55,13.6,13.389,13.51,66200,13.1975745920763,13.2462741293164,13.0407620821631,13.1586149622842,67967.7916379087,0.0,1.0
2014-09-08,13.25,13.5,13.21,13.5,66100,12.9053773686355,13.1488750548361,12.8664177388434,13.1488750548361,67865.121257791,0.0,1.0
2014-09-09,13.34,13.35,13.1201,13.19,109500,12.9930365356677,13.0027764431157,12.7788559708856,12.8469379239473,112424.066228867,0.0,1.0
2014-09-10,13.21,13.31,13.11,13.25,102400,12.8664177388434,12.9638168133236,12.7690186643631,12.9053773686355,105134.469240511,0.0,1.0
2014-09-11,13.3,13.3223,13.0385,13.1,77600,12.9540769058756,12.9757968994847,12.6993783261097,12.7592787569151,79672.2149713252,0.0,1.0
2014-09-12,13.21,13.32,13.15,13.22,100400,12.8664177388434,12.9735567207717,12.8079782941552,12.8761576462914,103081.061638158,0.0,1.0
2014-09-15,12.99,13.2132,12.98,13.2,238800,12.6521397749868,12.8695345092267,12.6423998675388,12.8566778313953,245176.867721036,0.0,1.0
2014-09-16,12.99,13.15,12.88,12.96,71600,12.6521397749868,12.8079782941552,12.5450007930585,12.6229200526427,73511.9921642638,0.0,1.0
2014-09-17,12.77,13.1,12.74,13.01,178500,12.4378618111302,12.7592787569151,12.4086420887861,12.6716195898828,183266.628510071,0.0,1.0
2014-09-18,12.54,12.77,12.54,12.77,102600,12.2138439398256,12.4378618111302,12.2138439398256,12.4378618111302,105339.810000747,0.0,1.0
2014-09-19,12.25,12.55,12.18,12.52,159800,11.9313866238328,12.2235838472736,11.8632072716966,12.1943641249295,164067.267428064,0.0,1.0
2014-09-22,12.02,12.39,11.97,12.27,187790,11.7073687525282,12.0677453281052,11.6586692152881,11.9508664387289,192804.706823004,0.0,1.0
2014-09-23,12.21,12.25,12.05,12.14,65523,11.8924269940407,11.9313866238328,11.7365884748723,11.8242476419045,67272.713164512,0.0,1.0
2014-09-24,12.0899,12.23,12.04,12.16,29861,11.7754507055899,11.9119068089367,11.7268485674242,11.8437274568006,30658.4022069425,0.0,1.0
2014-09-25,12.18,12.24,11.8601,11.99,98632,11.8632072716966,11.9216467163848,11.5516276324342,11.6781490301841,101265.849317677,0.0,1.0
2014-09-26,12.01,12.1999,11.94,12.1999,38475,11.6976288450802,11.8825896875182,11.629449492944,11.8825896875182,39502.4287502799,0.0,1.0
2014-09-29,11.91,12.069,11.87,12.06,37575,11.6002297705999,11.7550942990235,11.5612701408078,11.7463283823203,38578.3953292209,0.0,1.0
2014-09-30,11.76,11.94,11.6,11.85,132557,11.4541311588795,11.629449492944,11.2982926397111,11.5417903259117,136096.775772602,0.0,1.0
2014-10-01,11.66,11.89,11.66,11.87,159222,11.3567320843992,11.5807499557038,11.3567320843992,11.5612701408078,163473.832630984,0.0,1.0
2014-10-02,11.83,11.87,11.67,11.7,204005,11.5223105110157,11.5612701408078,11.3664719918472,11.3956917141913,209452.708959087,0.0,1.0
2014-10-03,11.53,11.76,11.46,11.73,426827,11.2301132875749,11.4541311588795,11.1619339354387,11.4249114365354,438224.903344919,0.0,1.0
2014-10-06,11.62,11.68,11.5,11.58,166274,11.3177724546071,11.3762118992953,11.2008935652308,11.278812824815,170714.147836883,0.0,1.0
2014-10-07,11.32,11.66,11.3,11.66,152927,11.0255752311663,11.3567320843992,11.0060954162703,11.3567320843992,157010.732202575,0.0,1.0
2014-10-08,12.05,12.1088,11.26,11.42,155495,11.7365884748723,11.7938591306667,10.9671357864782,11.1229743056466,159647.307563997,0.0,1.0
2014-10-09,11.86,12.08,11.66,12.03,152598,11.5515302333598,11.7658081972163,11.3567320843992,11.7171086599762,156672.946651987,0.0,1.0
2014-10-10,11.66,11.99,11.62,11.85,87397,11.3567320843992,11.6781490301841,11.3177724546071,11.5417903259117,89730.8321114551,0.0,1.0
2014-10-13,11.91,12.11,11.64,11.66,80468,11.6002297705999,11.7950279195604,11.3372522695032,11.3567320843992,82616.8014731003,0.0,1.0
2014-10-14,12.03,12.2,12.0,12.0,45385,11.7171086599762,11.8826870865927,11.6878889376321,11.6878889376321,46596.9520164123,0.0,1.0
2014-10-15,12.01,12.25,11.95,12.06,74114,11.6976288450802,11.9313866238328,11.639189400392,11.7463283823203,76093.1255204223,0.0,1.0
2014-10-16,12.08,12.155,11.9,11.9,28932,11.7658081972163,11.8388575030765,11.5904898631519,11.5904898631519,29704.5943756493,0.0,1.0
2014-10-17,11.74,12.09,11.7,12.08,68469,11.4346513439834,11.7755481046644,11.3956917141913,11.7658081972163,70297.3825627793,0.0,1.0
2014-10-20,11.88,11.9,11.72,11.73,38110,11.5710100482558,11.5904898631519,11.4151715290874,11.4249114365354,39127.6818628505,0.0,1.0
2014-10-21,12.04,12.13,11.98,12.06,67813,11.7268485674242,11.8145077344565,11.6684091227361,11.7463283823203,69623.8648692073,0.0,1.0
2014-10-22,11.75,12.0,11.74,12.0,37100,11.4443912514315,11.6878889376321,11.4346513439834,11.6878889376321,38090.7110236618,0.0,1.0
2014-10-23,11.81,11.84,11.56,11.7,72215,11.5028306961196,11.5320504184637,11.259333009919,11.3956917141913,74143.4150019878,0.0,1.0
2014-10-24,11.67,11.84,11.64,11.84,84472,11.3664719918472,11.5320504184637,11.3372522695032,11.5320504184637,86727.7234930129,0.0,1.0
2014-10-27,11.53,11.63,11.52,11.55,26575,11.2301132875749,11.3275123620551,11.2203733801268,11.2495931024709,27284.6535162753,0.0,1.0
2014-10-28,11.72,11.72,11.53,11.53,41134,11.4151715290874,11.4151715290874,11.2301132875749,11.2301132875749,42232.4341576093,0.0,1.0
2014-10-29,11.3,11.6501,11.3,11.59,101432,11.0060954162703,11.3470895760257,11.0060954162703,11.288552732263,104140.619960972,0.0,1.0
2014-10-30,10.75,11.23,10.73,11.23,283532,10.4704005066288,10.9379160641341,10.4509206917327,10.9379160641341,291103.38215528,0.0,1.0
2014-10-31,10.28,10.53,10.17,10.41,182612,10.0126248565715,10.2561225427722,9.90548587464323,10.1392436533959,187488.434540511,0.0,1.0
2014-11-03,10.66,10.69,10.32,10.37,89820,10.3827413395965,10.4119610619406,10.0515844863636,10.1002840236038,92218.5354217069,0.0,1.0
2014-11-04,10.25,10.62,10.25,10.62,84813,9.98340513422745,10.3437817098044,9.98340513422745,10.3437817098044,87077.8294892139,0.0,1.0
2014-11-05,10.04,10.21,9.91,10.09,149334,9.77886707781888,9.94444550443534,9.65224828099454,9.82756661505902,153321.785444947,0.0,1.0
2014-11-06,10.08,10.37,9.92,10.13,179916,9.81782670761099,10.1002840236038,9.66198818844256,9.86652624485113,184720.441092538,0.0,1.0
2014-11-07,10.84,10.87,10.23,10.23,148966,10.558059673661,10.5872793960051,9.96392531933139,9.96392531933139,152943.958446114,0.0,1.0
2014-11-10,10.23,10.8,10.21,10.8,146040,9.96392531933139,10.5191000438689,9.94444550443534,10.5191000438689,149939.82312387,0.0,1.0
2014-11-11,10.61,10.81,10.401,10.45,64463,10.3340418023564,10.5288399513169,10.1304777366927,10.178203283188,66184.4071352646,0.0,1.0
2014-11-12,10.61,10.84,10.43,10.7,37154,10.3535216172525,10.5779617654116,10.1778728056497,10.4413460230538,38074.3822800468,0.02,1.0
2014-11-13,10.43,10.69,10.376,10.69,86276,10.1778728056497,10.4315877557426,10.1251781621689,10.4315877557426,88413.2369487357,0.0,1.0
2014-11-14,10.94,11.01,10.24,10.31,98019,10.6755444385242,10.7438523097031,9.99246572673565,10.0607735979145,100447.135616836,0.0,1.0
2014-11-17,11.0,11.07,10.789,10.98,75063,10.7340940423918,10.8024019135707,10.5281946021241,10.7145775077693,76922.4674890231,0.0,1.0
2014-11-18,11.44,11.44,11.1,11.25,107504,11.1634578040875,11.1634578040875,10.8316767155045,10.9780507251734,110167.098902787,0.0,1.0
2014-11-19,10.97,11.35,10.853,11.35,67059,10.704819240458,11.0756333982861,10.5906475129162,11.0756333982861,68720.1916702823,0.0,1.0
2014-11-20,11.18,11.33,11.0201,11.06,91023,10.9097428539946,11.0561168636636,10.7537081596875,10.7926436462594,93277.8300661223,0.0,1.0
2014-11-21,11.22,11.4899,11.15,11.45,32263,10.9487759232396,11.2121515579707,10.8804680520608,11.1732160713987,33062.2219815137,0.0,1.0
2014-11-24,11.1,11.2556,11.03,11.12,79568,10.8316767155045,10.9835153548677,10.7633688443256,10.851193250127,81539.0657603155,0.0,1.0
2014-11-25,11.5,11.5,11.15,11.15,71240,11.2220074079551,11.2220074079551,10.8804680520608,10.8804680520608,73004.7637839946,0.0,1.0
2014-11-26,11.36,11.5,11.33,11.41,91984,11.0853916655974,11.2220074079551,11.0561168636636,11.1341830021537,94262.6360458584,0.0,1.0
2014-11-28,10.74,10.97,10.53,10.97,67862,10.4803790922989,10.704819240458,10.2754554787623,10.704819240458,69543.0836595938,0.0,1.0
2014-12-01,11.21,11.26,10.8389,10.96,90920,10.9390176559284,10.9878089924847,10.5768883560073,10.6950609731467,93172.2785407187,0.0,1.0
2014-12-02,11.03,11.145,10.825,10.95,115217,10.7633688443256,10.8755889184052,10.5633243644447,10.6853027058355,118071.166042961,0.0,1.0
2014-12-03,10.87,11.29,10.87,11.2,61616,10.6072365673454,11.0170837944185,10.6072365673454,10.9292593886171,63142.3571773527,0.0,1.0
2014-12-04,10.93,11.22,10.91,10.92,69508,10.665786171213,10.9487759232396,10.6462696365904,10.6560279039017,71229.8585218682,0.0,1.0
2014-12-05,10.59,10.82,10.58,10.74,89037,10.3340050826299,10.558445230789,10.3242468153187,10.4803790922989,91242.6326928069,0.0,1.0
2014-12-08,10.64,10.69,10.3132,10.67,79860,10.3827964191863,10.4315877557426,10.0638962434541,10.4120712211201,81838.2992109742,0.0,1.0
2014-12-09,11.06,11.21,10.79,10.79,63148,10.7926436462594,10.9390176559284,10.5291704288552,10.5291704288552,64712.3080212199,0.0,1.0
2014-12-10,10.74,11.17,10.71,11.0,53743,10.4803790922989,10.8999845866833,10.4511042903651,10.7340940423918,55074.3265025721,0.0,1.0
2014-12-11,10.53,10.82,10.52,10.58,38480,10.2754554787623,10.558445230789,10.2656972114511,10.3242468153187,39433.2300731068,0.0,1.0
2014-12-12,10.3961,10.6099,10.37,10.47,32734,10.1447922794645,10.3534240345793,10.1193232017821,10.2169058748947,33544.8896365144,0.0,1.0
2014-12-15,9.78,10.38,9.761,10.23,58541,9.54358543041744,10.1290814690934,9.52504472252604,9.98270745942438,59991.1829966149,0.0,1.0
2014-12-16,9.55,10.009,9.53,9.94,156318,9.31914528225834,9.76704975184542,9.29962874763581,9.69971770739769,160190.323767357,0.0,1.0
2014-12-17,9.99,10.0199,9.58,9.6,180425,9.74850904395402,9.7776862632147,9.34842008419214,9.36793661881467,184894.504572252,0.0,1.0
2014-12-18,10.31,10.38,10.09,10.16,116282,10.0607735979145,10.1290814690934,9.84609171706667,9.91439958824552,119162.548320192,0.0,1.0
2014-12-19,10.2,10.36,10.08,10.24,133827,9.95343265749059,10.1095649344708,9.8363334497554,9.99246572673565,137142.174661997,0.0,1.0
2014-12-22,9.77,10.19,9.72,10.11,169196,9.53382716310618,9.94367439017932,9.48503582654985,9.8656082516892,173387.338759079,0.0,1.0
2014-12-23,9.72,10.054,9.65,9.77,150422,9.48503582654985,9.81096195474611,9.416727955371,9.53382716310618,154148.26751707,0.0,1.0
2014-12-24,9.9,10.01,9.711,9.8,52949,9.66068463815263,9.76802557857655,9.47625338596971,9.56310196503998,54260.6574620823,0.0,1.0
2014-12-26,10.19,10.28,10.1,10.18,95410,9.94367439017932,10.0314987959807,9.85584998437793,9.93391612286806,97773.5052306421,0.0,1.0
2014-12-29,9.98,10.25,9.9,10.12,130037,9.73875077664275,10.0022239940469,9.66068463815263,9.87536651900046,133258.288435982,0.0,1.0
2014-12-30,10.05,10.31,10.03,10.08,381593,9.80705864782161,10.0607735979145,9.78754211319908,9.8363334497554,391045.856634277,0.0,1.0
2014-12-31,10.11,10.3,9.95,9.95,248188,9.8656082516892,10.0510153306032,9.70947597470895,9.70947597470895,254336.135794808,0.0,1.0
2015-01-02,10.42,10.42,9.98,9.98,82894,10.1681145383384,10.1681145383384,9.73875077664275,9.73875077664275,84947.4577359697,0.0,1.0
2015-01-05,10.61,10.67,10.1701,10.45,157126,10.3535216172525,10.4120712211201,9.9242554382299,10.1973893402722,161018.339617124,0.0,1.0
2015-01-06,10.98,11.1399,10.67,10.67,127734,10.7145775077693,10.8706122020764,10.4120712211201,10.4120712211201,130898.238309725,0.0,1.0
2015-01-07,10.87,11.1015,10.73,10.82,104719,10.6072365673454,10.8331404556012,10.4706208249876,10.558445230789,107313.108628525,0.0,1.0
2015-01-08,10.72,11.15,10.66,10.9368,53283,10.4608625576764,10.8804680520608,10.4023129538088,10.6724217929846,54602.9313405754,0.0,1.0
2015-01-09,11.1,11.14,10.85,10.85,78744,10.8316767155045,10.8707097847495,10.5877200327228,10.5877200327228,80694.6535570868,0.0,1.0
2015-01-12,11.48,11.563,11.17,11.17,82172,11.2024908733325,11.283484492016,10.8999845866833,10.8999845866833,84207.5722860534,0.0,1.0
2015-01-13,11.09,11.5712,10.9604,11.53,86054,10.8219184481932,11.2914862712113,10.6954513038392,11.2512822098889,88185.7375444678,0.0,1.0
2015-01-14,11.03,11.27,10.8,11.17,250089,10.7633688443256,10.997567259796,10.5389286961665,10.8999845866833,256284.227540363,0.0,1.0
2015-01-15,11.5,11.59,11.12,11.27,309774,11.2220074079551,11.3098318137565,10.851193250127,10.997567259796,317447.749809421,0.0,1.0
2015-01-16,11.92,12.0,11.58,11.58,236519,11.6318546350282,11.7099207735183,11.3000735464452,11.3000735464452,242378.070261464,0.0,1.0
2015-01-20,12.2,12.31,12.0,12.0,302573,11.9050861197436,12.0124270601676,11.7099207735183,11.7099207735183,310068.365979994,0.0,1.0
2015-01-21,12.16,12.3,11.85,12.28,205313,11.8660530504986,12.0026687928563,11.5635467638494,11.9831522582338,210399.032380451,0.0,1.0
2015-01-22,12.09,12.3,12.05,12.25,114764,11.7977451793197,12.0026687928563,11.7587121100747,11.9538774563,117606.944285604,0.0,1.0
2015-01-23,11.87,12.02,11.711,12.02,66990,11.5830632984719,11.7294373081409,11.4279068482228,11.7294373081409,68649.4823959827,0.0,1.0
2015-01-26,11.86,11.9,11.5,11.58,135466,11.5733050311606,11.6123381004057,11.2220074079551,11.3000735464452,138821.776119633,0.0,1.0
2015-01-27,12.28,12.28,11.8986,11.92,105485,11.9831522582338,11.9831522582338,11.6109719429821,11.6318546350282,108098.084050459,0.0,1.0
2015-01-28,11.78,12.1799,11.69,12.15,99882,11.4952388926705,11.885472002448,11.4074144868691,11.8562947831873,102356.286022922,0.0,1.0
2015-01-29,11.67,11.701,11.46,11.59,187795,11.3878979522466,11.4181485809115,11.18297433871,11.3098318137565,192447.074885111,0.0,1.0
2015-01-30,11.86,11.916,11.32,11.67,266967,11.5733050311606,11.6279513281037,11.0463585963523,11.3878979522466,273580.330897274,0.0,1.0
2015-02-02,11.95,12.05,11.67,11.67,204872,11.661129436962,11.7587121100747,11.3878979522466,11.3878979522466,209947.107888189,0.0,1.0
2015-02-03,11.91,12.02,11.73,11.93,257993,11.6220963677169,11.7294373081409,11.4464475561142,11.6416129023395,264384.026149976,0.0,1.0
2015-02-04,12.02,12.05,11.78,11.78,76280,11.7294373081409,11.7587121100747,11.4952388926705,11.4952388926705,78169.6151241312,0.0,1.0
2015-02-05,12.06,12.09,11.81,11.96,43450,11.7684703773859,11.7977451793197,11.5245136946043,11.6708877042733,44526.3473668526,0.0,1.0
2015-02-06,11.52,11.87,11.51,11.74,188195,11.2415239425776,11.5830632984719,11.2317656752663,11.4562058234254,192856.98372163,0.0,1.0
2015-02-09,11.72,11.75,11.58,11.58,194244,11.4366892888029,11.4659640907367,11.3000735464452,11.3000735464452,199055.830101885,0.0,1.0
2015-02-10,11.48,11.62,11.42,11.6,75477,11.2024908733325,11.3391066156903,11.1439412694649,11.3195900810677,77346.7231348203,0.0,1.0
2015-02-11,11.31,11.5,11.24,11.47,117341,11.036600329041,11.2220074079551,10.9682924578622,11.1927326060213,120247.781964876,0.0,1.0
2015-02-12,11.37,11.53,11.29,11.39,86029,11.0951499329086,11.2512822098889,11.0170837944185,11.1146664675312,88160.1182421856,0.0,1.0
2015-02-13,11.48,11.64,11.44,11.44,67297,11.2024908733325,11.3586231503128,11.1634578040875,11.1634578040875,68964.0874280112,0.0,1.0
2015-02-17,11.19,11.29,11.175,11.28,135406,10.9195011213058,11.0170837944185,10.904863720339,11.0073255271072,138760.289794156,0.0,1.0
2015-02-18,11.38,11.4,11.1,11.1,223728,11.1049082002199,11.1244247348424,10.8316767155045,10.8316767155045,229270.210441684,0.0,1.0
2015-02-19,11.08,11.375,11.04,11.33,184762,10.8121601808819,11.1000290665643,10.7731271116369,11.0561168636636,189338.941132208,0.0,1.0
2015-02-20,11.08,11.3,11.07,11.14,80055,10.8121601808819,11.0268420617298,10.8024019135707,10.8707097847495,82038.1297687777,0.0,1.0
2015-02-23,11.08,11.22,11.01,11.06,121885,10.8121601808819,10.9487759232396,10.7438523097031,10.7926436462594,124904.346347729,0.0,1.0
2015-02-24,11.1,11.1307,10.99,11.01,153051,10.8316767155045,10.86163459615,10.7243357750805,10.7438523097031,156842.393345089,0.0,1.0
2015-02-25,11.26,11.3,11.11,11.11,150993,10.9878089924847,11.0268420617298,10.8414349828157,10.8414349828157,154733.412381201,0.0,1.0
2015-02-26,11.33,11.46,11.27,11.31,87619,11.0561168636636,11.18297433871,10.997567259796,11.036600329041,89789.5058673473,0.0,1.0
2015-02-27,11.47,11.59,11.21,11.38,75699,11.1927326060213,11.3098318137565,10.9390176559284,11.1049082002199,77574.2225390878,0.0,1.0
2015-03-02,11.29,11.48,11.25,11.44,221431,11.0170837944185,11.2024908733325,10.9780507251734,11.1634578040875,226916.308947975,0.0,1.0
2015-03-03,11.14,11.4185,11.0932,11.3,69016,10.8707097847495,11.1424775293683,10.8250410937328,11.0268420617298,70725.6706529505,0.0,1.0
2015-03-04,10.97,11.12,10.94,11.1,89268,10.704819240458,10.851193250127,10.6755444385242,10.8316767155045,91479.3550458964,0.0,1.0
2015-03-05,10.94,11.09,10.91,10.97,50469,10.6755444385242,10.8219184481932,10.6462696365904,10.704819240458,51719.2226756659,0.0,1.0
2015-03-06,10.3,10.72,10.21,10.69,226331,10.0510153306032,10.4608625576764,9.96319092480185,10.4315877557426,231937.692195331,0.0,1.0
2015-03-09,10.09,10.45,10.01,10.38,205227,9.84609171706667,10.1973893402722,9.76802557857655,10.1290814690934,210310.901980599,0.0,1.0
2015-03-10,9.94,10.15,9.894,10.08,93889,9.69971770739769,9.90464132093426,9.65482967776587,9.8363334497554,96214.8268797794,0.0,1.0
2015-03-11,10.17,10.22,9.84,9.99,141830,9.92415785555679,9.97294919211312,9.60213503428504,9.74850904395402,145343.425708647,0.0,1.0
2015-03-12,10.14,10.25,10.065,10.21,80545,9.89488305362299,10.0022239940469,9.8216960487885,9.96319092480185,82540.268093513,0.0,1.0
2015-03-13,10.26,10.27,9.97,10.13,150171,10.0119822613582,10.0217405286694,9.72899250933149,9.88512478631173,153891.049722154,0.0,1.0
2015-03-16,10.18,10.23,9.97,10.23,207797,9.93391612286806,9.98270745942438,9.72899250933149,9.98270745942438,212944.566255232,0.0,1.0
2015-03-17,10.02,10.23,9.9748,10.07,61249,9.77778384588781,9.98270745942438,9.73367647764089,9.82657518244414,62766.265819847,0.0,1.0
2015-03-18,10.33,10.36,9.8,9.97,106697,10.080290132537,10.1095649344708,9.56310196503998,9.72899250933149,109340.107825111,0.0,1.0
2015-03-19,10.38,10.42,10.17,10.33,83288,10.1290814690934,10.1681145383384,9.92415785555679,10.080290132537,85351.2179399402,0.0,1.0
2015-03-20,10.74,10.88,10.38,10.38,67728,10.4803790922989,10.6169948346566,10.1290814690934,10.1290814690934,69405.76419936,0.0,1.0
2015-03-23,10.8,10.85,10.71,10.78,23369,10.5389286961665,10.5877200327228,10.4511042903651,10.519412161544,23947.8990015185,0.0,1.0
2015-03-24,10.8,10.8731,10.695,10.8,41896,10.5389286961665,10.6102616302119,10.4364668893982,10.5389286961665,42933.8515369771,0.0,1.0
2015-03-25,10.6,10.87,10.54,10.84,21804,10.3437633499412,10.6072365673454,10.2852137460736,10.5779617654116,22344.1306786387,0.0,1.0
2015-03-26,10.44,10.75,10.29,10.73,66294,10.187631072961,10.4901373596102,10.041257063292,10.4706208249876,67936.2410204398,0.0,1.0
2015-03-27,10.32,10.405,10.2801,10.35,39443,10.0705318652258,10.1534771373715,10.0315963786538,10.0998066671596,40420.0855970255,0.0,1.0
2015-03-30,10.06,10.23,10.0401,10.23,83198,9.81681691513287,9.98270745942438,9.79739796318345,9.98270745942438,85258.9884517238,0.0,1.0
2015-03-31,10.08,10.2,10.022,10.19,124849,9.8363334497554,9.95343265749059,9.77973549935006,9.94367439017932,127941.770826333,0.0,1.0
2015-04-01,10.43,10.43,10.09,10.09,159705,10.1778728056497,10.1778728056497,9.84609171706667,9.84609171706667,163661.226840579,0.0,1.0
2015-04-02,10.3,10.42,10.2,10.35,35867,10.0510153306032,10.1681145383384,9.95343265749059,10.0998066671596,36755.5005985479,0.0,1.0
2015-04-06,10.65,10.66,10.51,10.51,55222,10.3925546864975,10.4023129538088,10.2559389441398,10.2559389441398,56589.9644256004,0.0,1.0
2015-04-07,10.45,10.595,10.45,10.5646,132158,10.1973893402722,10.3388842162856,10.1973893402722,10.3092190836593,135431.830041623,0.0,1.0
2015-04-08,10.37,10.56,10.3,10.44,91069,10.1193232017821,10.3047302806961,10.0510153306032,10.187631072961,93324.969582322,0.0,1.0
2015-04-09,10.24,10.3299,10.22,10.26,62154,9.99246572673565,10.0801925498639,9.97294919211312,10.0119822613582,63693.6845624707,0.0,1.0
2015-04-10,10.55,10.57,10.37,10.4,170665,10.2949720133849,10.3144885480074,10.1193232017821,10.1485980037159,174892.728961194,0.0,1.0
2015-04-13,10.35,10.56,10.35,10.53,71815,10.0998066671596,10.3047302806961,10.0998066671596,10.2754554787623,73594.0077364903,0.0,1.0
2015-04-14,10.38,10.5,10.33,10.33,87619,10.1290814690934,10.2461806768285,10.080290132537,10.080290132537,89789.5058673473,0.0,1.0
2015-04-15,10.68,10.74,10.41,10.43,80347,10.4218294884313,10.4803790922989,10.1583562710272,10.1778728056497,82337.3632194363,0.0,1.0
2015-04-16,10.66,10.77,10.53,10.75,95795,10.4023129538088,10.5096538942327,10.2754554787623,10.4901373596102,98168.0424857914,0.0,1.0
2015-04-17,10.6,10.71,10.54,10.7,88257,10.3437633499412,10.4511042903651,10.2852137460736,10.4413460230538,90443.310461595,0.0,1.0
2015-04-20,10.6,10.6595,10.52,10.55,54816,10.3437633499412,10.4018250404432,10.2656972114511,10.2949720133849,56173.9069565337,0.0,1.0
2015-04-21,10.6832,10.7296,10.59,10.6,55831,10.4249521339709,10.4702304942952,10.3340050826299,10.3437633499412,57214.0506292002,0.0,1.0
2015-04-22,10.4,10.68,10.39,10.68,91921,10.1485980037159,10.4218294884313,10.1388397364046,10.4218294884313,94198.075404107,0.0,1.0
2015-04-23,10.62,10.67,10.45,10.48,84066,10.3632798845637,10.4120712211201,10.1973893402722,10.226664142206,86148.4906269697,0.0,1.0
2015-04-24,10.39,10.7799,10.35,10.54,130155,10.1388397364046,10.5193145788709,10.0998066671596,10.2852137460736,133379.211542755,0.0,1.0
2015-04-27,10.7,10.7799,10.54,10.56,187571,10.4413460230538,10.5193145788709,10.2852137460736,10.3047302806961,192217.525936661,0.0,1.0
2015-04-28,11.05,11.05,10.7584,10.78,255938,10.7828853789481,10.7828853789481,10.4983343041516,10.519412161544,262278.11950236,0.0,1.0
2015-04-29,11.12,11.2,11.0,11.0,184018,10.851193250127,10.9292593886171,10.7340940423918,10.7340940423918,188576.510696282,0.0,1.0
2015-04-30,10.83,10.93,10.66,10.89,92759,10.5682034981003,10.665786171213,10.4023129538088,10.6267531019679,95056.8344166139,0.0,1.0
2015-05-01,10.94,11.0,10.75,10.75,108185,10.6755444385242,10.7340940423918,10.4901373596102,10.4901373596102,110864.968696961,0.0,1.0
2015-05-04,11.01,11.0999,11.0,11.0,62935,10.7438523097031,10.8315791328313,10.7340940423918,10.7340940423918,64494.0315657735,0.0,1.0
2015-05-05,10.93,11.1356,10.87,11.091,50934,10.665786171213,10.8664161471326,10.6072365673454,10.8228942749243,52195.7416981187,0.0,1.0
2015-05-06,10.75,11.03,10.68,10.966,72651,10.4901373596102,10.7633688443256,10.4218294884313,10.7009159335335,74450.7172048146,0.0,1.0
2015-05-07,10.76,10.78,10.5301,10.68,77273,10.4998956269214,10.519412161544,10.2755530614355,10.4218294884313,79187.2138107896,0.0,1.0
2015-05-08,10.8,10.92,10.7151,10.87,48642,10.5389286961665,10.6560279039017,10.4560810066939,10.6072365673454,49846.9640648663,0.0,1.0
2015-05-11,10.9,10.92,10.7701,10.8792,61171,10.6560279039017,10.6755802486795,10.5290354245699,10.6356934653328,62571.5234619332,0.02,1.0
2015-05-12,11.05,11.1,10.92,10.92,61196,10.8026704897352,10.8515513516797,10.6755802486795,10.6755802486795,62597.0958424166,0.0,1.0
2015-05-13,11.33,11.39,11.15,11.15,109229,11.0764033166244,11.1350603509578,10.9004322136242,10.9004322136242,111729.821912729,0.0,1.0
2015-05-14,11.33,11.54,11.26,11.4,57164,11.0764033166244,11.2817029367913,11.0079701099021,11.1448365233467,58472.7823180585,0.0,1.0
2015-05-15,11.35,11.396,11.21,11.3,26894,11.0959556614022,11.1409260543912,10.9590892479576,11.0470747994577,27509.744028792,0.0,1.0
2015-05-18,11.28,11.41,11.2401,11.36,50258,11.0275224546799,11.1546126957356,10.9885155268482,11.1057318337911,51408.6679333319,0.0,1.0
2015-05-19,10.97,11.21,10.95,11.21,59189,10.724461110624,10.9590892479576,10.7049087658462,10.9590892479576,60544.1451372115,0.0,1.0
2015-05-20,10.99,11.09,10.94,10.97,72873,10.7440134554018,10.8417751792908,10.6951325934573,10.724461110624,74541.4433185899,0.0,1.0
2015-05-21,10.95,10.98,10.895,10.98,31941,10.7049087658462,10.7342372830129,10.6511398177072,10.7342372830129,32672.296200775,0.0,1.0
2015-05-22,10.82,10.97,10.82,10.96,45312,10.5778185247905,10.724461110624,10.5778185247905,10.7146849382351,46349.4281785015,0.0,1.0
2015-05-26,10.54,10.66,10.5,10.66,85015,10.3040856979013,10.4213997665681,10.2649810083457,10.4213997665681,86961.4370717536,0.0,1.0
2015-05-27,10.58,10.61,10.49,10.61,72083,10.3431903874569,10.3725189046236,10.2552048359568,10.3725189046236,73733.3560953151,0.0,1.0
2015-05-28,10.7,10.7,10.4,10.52,88518,10.4605044561237,10.4605044561237,10.1672192844567,10.2845333531235,90544.6390250837,0.0,1.0
2015-05-29,10.67,10.76,10.67,10.71,54835,10.431175938957,10.5191614904571,10.431175938957,10.4702806285126,56090.4593522274,0.0,1.0
2015-06-01,10.48,10.8,10.48,10.76,71185,10.2454286635679,10.5582661800127,10.2454286635679,10.5191614904571,72814.7961883524,0.0,1.0
2015-06-02,10.6,10.65,10.48,10.48,23461,10.3627427322347,10.4116235941792,10.2454286635679,10.2454286635679,23998.1447408153,0.0,1.0
2015-06-03,10.41,10.639,10.4,10.56,34024,10.1769954568456,10.4008698045514,10.1672192844567,10.3236380426791,34802.9869426494,0.0,1.0
2015-06-04,10.33,10.37,10.2901,10.33,55734,10.0987860777344,10.13789076729,10.0597791499026,10.0987860777344,57010.0421544093,0.0,1.0
2015-06-05,10.23,10.28,10.18,10.23,63893,10.0010243538453,10.0499052157898,9.95214349190084,10.0010243538453,65355.8442489631,0.0,1.0
2015-06-08,10.27,10.31,10.15,10.31,94017,10.0401290434009,10.0792337329565,9.92281497473414,10.0792337329565,96169.5398362068,0.0,1.0
2015-06-09,10.12,10.352,10.07,10.32,105329,9.89348645756744,10.1202936569899,9.84460559562293,10.0890099053454,107740.530557322,0.0,1.0
2015-06-10,10.21,10.35,10.2,10.25,65667,9.98147200906754,10.1183384225122,9.97169583667864,10.0205766986231,67170.4603680629,0.0,1.0
2015-06-11,10.08,10.21,10.08,10.19,31258,9.85438176801183,9.98147200906754,9.85438176801183,9.96191966428974,31973.6587659694,0.0,1.0
2015-06-12,10.04,10.13,10.02,10.08,38448,9.81527707845623,9.90326262995634,9.79572473367843,9.85438176801183,39328.2753929871,0.0,1.0
2015-06-15,10.06,10.18,10.05,10.06,22729,9.83482942323403,9.95214349190084,9.82505325084513,9.83482942323403,23249.3854402622,0.0,1.0
2015-06-16,9.98,10.03,9.941,10.02,49857,9.75662004412283,9.80550090606733,9.71849297180612,9.79572473367843,50998.4869503786,0.0,1.0
2015-06-17,10.17,10.18,9.93,9.9772,59951,9.94236731951194,9.95214349190084,9.70773918217832,9.75388271585394,61323.5912943447,0.0,1.0
2015-06-18,10.27,10.33,10.24,10.3,26372,10.0401290434009,10.0987860777344,10.0108005262342,10.0694575605676,26975.7927242993,0.0,1.0
2015-06-19,10.06,10.275,10.0401,10.252,15169,9.83482942323403,10.0450171295954,9.81537484018012,10.0225319331009,15516.2975820906,0.0,1.0
2015-06-22,9.95,10.04,9.88,9.94,115560,9.72729152695613,9.81527707845623,9.65885832023382,9.71751535456723,118205.771546337,0.0,1.0
2015-06-23,10.0,10.0798,9.87,9.872,75815,9.77617238890063,9.85418624456406,9.64908214784492,9.6510373823227,77550.8010538731,0.0,1.0
2015-06-24,10.0,10.04,9.9535,9.99,85427,9.77617238890063,9.81527707845623,9.73071318729224,9.76639621651173,87382.8699021199,0.0,1.0
2015-06-25,9.9212,10.0299,9.91,9.95,32980,9.69913615047609,9.80540314434344,9.68818683740052,9.72729152695613,33735.084333664,0.0,1.0
2015-06-26,9.87,9.96,9.87,9.96,19441,9.64908214784492,9.73706769934503,9.64908214784492,9.73706769934503,19886.1059590892,0.0,1.0
2015-06-29,9.79,9.94,9.7673,9.94,30918,9.57087276873371,9.71751535456723,9.54868085741091,9.71751535456723,31625.8743913955,0.0,1.0
2015-06-30,9.71,9.81,9.67,9.75,67828,9.49266338962251,9.59042511351152,9.45355870006691,9.53176807917811,69380.9369370455,0.0,1.0
2015-07-01,9.47,9.68,9.41,9.62,55052,9.2580352522889,9.46333487245581,9.19937821795549,9.4046778381224,56312.4276148232,0.0,1.0
2015-07-02,9.57,9.6,9.5,9.56,18414,9.3557969761779,9.3851254933446,9.2873637694556,9.346020803789,18835.5925688323,0.0,1.0
2015-07-06,9.7,9.74,9.53,9.58,247704,9.48288721723361,9.52199190678921,9.3166922866223,9.3655731485668,253375.237410124,0.0,1.0
2015-07-07,9.4,9.55,9.25,9.55,68436,9.18960204556659,9.3362446314001,9.04295945973308,9.3362446314001,70002.8572304011,0.0,1.0
2015-07-08,9.31,9.4999,9.3,9.47,14073,9.10161649406649,9.28726600773171,9.09184032167759,9.2580352522889,14395.2044216996,0.0,1.0
2015-07-09,9.34,9.4999,9.301,9.38,46503,9.13094501123319,9.28726600773171,9.09281793891648,9.17004970078879,47567.6963847294,0.0,1.0
2015-07-10,9.1848,9.334,9.17,9.32,102569,8.97921881575745,9.12507930779985,8.96475008062188,9.11139266645539,104917.339751958,0.0,1.0
2015-07-13,9.07,9.13,9.01,9.13,204353,8.86698835673287,8.92564539106628,8.80833132239947,8.92564539106628,209031.706756739,0.0,1.0
2015-07-14,9.09,9.19,9.02,9.04,68165,8.88654070151067,8.98430242539968,8.81810749478837,8.83765983956617,69725.6526259614,0.0,1.0
2015-07-15,8.99,9.05,8.97,9.03,138092,8.78877897762167,8.84743601195507,8.76922663284387,8.82788366717727,141253.646628391,0.0,1.0
2015-07-16,8.97,9.04,8.84,8.98,118823,8.76922663284387,8.83765983956617,8.64213639178816,8.77900280523277,121543.478647027,0.0,1.0
2015-07-17,8.49,8.918,8.42,8.91,261430,8.29997035817664,8.71839053642158,8.23153715145433,8.71056959851046,267415.497190715,0.0,1.0
2015-07-20,7.86,8.34,7.73,8.28,806577,7.6840714976759,8.15332777234313,7.55698125662019,8.09467073800972,825043.75732546,0.0,1.0
2015-07-21,8.13,8.19,7.83,7.99,364764,7.94802815217621,8.00668518650962,7.65474298050919,7.8111617387316,373115.351785464,0.0,1.0
2015-07-22,7.9,7.97,7.72,7.88,93440,7.7231761872315,7.7916093939538,7.54720508423129,7.7036238424537,95579.3292946501,0.0,1.0
2015-07-23,7.77,8.0,7.71,8.0,123217,7.59608594617579,7.8209379111205,7.53742891184238,7.8209379111205,126038.080240785,0.0,1.0
2015-07-24,7.98,7.98,7.58,7.71,63500,7.8013855663427,7.8013855663427,7.41033867078668,7.53742891184238,64953.8464277642,0.0,1.0
2015-07-27,7.69,8.0899,7.66,7.98,162814,7.51787656706458,7.90882570089672,7.48854804989788,7.8013855663427,166541.662240787,0.0,1.0
2015-07-28,7.79,7.85,7.66,7.79,78537,7.61563829095359,7.67429532528699,7.48854804989788,7.61563829095359,80335.1218409026,0.0,1.0
2015-07-29,7.98,8.05,7.64,7.68,132420,7.8013855663427,7.86981877306501,7.46899570512008,7.50810039467568,135451.784944323,0.0,1.0
2015-07-30,7.72,7.9,7.68,7.9,26738,7.54720508423129,7.7231761872315,7.50810039467568,7.7231761872315,27350.1723745757,0.0,1.0
2015-07-31,7.88,7.98,7.76,7.83,65148,7.7036238424537,7.8013855663427,7.58630977378689,7.65474298050919,66639.577749228,0.0,1.0
2015-08-03,7.69,7.82,7.61,7.82,64274,7.51787656706458,7.64496680812029,7.43966718795338,7.64496680812029,65745.5673275294,0.0,1.0
2015-08-04,7.62,7.8199,7.62,7.76,13685,7.44944336034228,7.6448690463964,7.44944336034228,7.58630977378689,13998.3210765977,0.0,1.0
2015-08-05,7.62,7.8,7.57,7.73,83738,7.44944336034228,7.62541446334249,7.40056249839778,7.55698125662019,85655.1998766633,0.0,1.0
2015-08-06,7.85,8.12,7.64,7.73,88434,7.67429532528699,7.93825197978731,7.46899570512008,7.55698125662019,90458.7158266598,0.0,1.0
2015-08-07,7.98,8.09,7.8652,7.87,39946,7.8013855663427,7.90892346262061,7.68915510731812,7.6938476700648,40860.5724315507,0.0,1.0
2015-08-10,8.3,8.37,7.81,8.05,62609,8.11422308278752,8.18265628950983,7.63519063573139,7.86981877306501,64042.4467873368,0.0,1.0
2015-08-11,8.46,8.5,8.18,8.36,74140,8.27064184100993,8.30974653056554,7.99690901412071,8.17288011712093,75837.4515614872,0.0,1.0
2015-08-12,8.8,8.8802,8.59,8.59,155526,8.60303170223255,8.68143660479154,8.39773208206564,8.39773208206564,159086.801882275,0.0,1.0
2015-08-13,8.43,8.65,8.36,8.6,59008,8.24131332384323,8.45638911639904,8.17288011712093,8.40750825445454,60359.001102512,0.0,1.0
2015-08-14,8.37,8.5699,8.2301,8.5,27756,8.18265628950983,8.37808197556395,8.04588763778911,8.30974653056554,28391.4797078586,0.0,1.0
2015-08-17,8.51,8.56,8.37,8.49,23903,8.31952270295444,8.36840356489894,8.18265628950983,8.29997035817664,24450.2644277614,0.0,1.0
2015-08-18,8.32,8.42,8.3,8.33,19789,8.13377542756532,8.23153715145433,8.11422308278752,8.14355159995422,20242.0734954177,0.0,1.0
2015-08-19,8.48,8.52,8.36,8.36,48789,8.29019418578774,8.32929887534334,8.17288011712093,8.17288011712093,49906.0348561289,0.0,1.0
2015-08-20,8.5,8.85,8.48,8.64,195022,8.30974653056554,8.65191256417706,8.29019418578774,8.44661294401014,199487.071465125,0.0,1.0
2015-08-21,8.29,8.66,8.21,8.66,147936,8.10444691039862,8.46616528878794,8.02623753128742,8.46616528878794,151323.027167523,0.0,1.0
2015-08-24,7.73,8.39,7.36,8.08,248855,7.55698125662019,8.20220863428763,7.19526287823086,7.89914729023171,254552.589807579,0.0,1.0
2015-08-25,7.51,7.98,7.51,7.82,73821,7.34190546406437,7.8013855663427,7.34190546406437,7.64496680812029,75511.1479865194,0.0,1.0
2015-08-26,7.32,7.48,7.15,7.48,212537,7.15615818867526,7.31257694689767,6.98996325806395,7.31257694689767,217403.081231775,0.0,1.0
2015-08-27,7.63,7.75,7.3301,7.62,115985,7.45921953273118,7.57653360139799,7.16603212278805,7.44944336034228,118640.502014555,0.0,1.0
2015-08-28,8.07,8.109,7.74,7.93,103937,7.88937111784281,7.92749819015952,7.56675742900909,7.7525047043982,106316.660412008,0.0,1.0
2015-08-31,8.03,8.19,7.891,8.01,233421,7.85026642828721,8.00668518650962,7.71437763208149,7.8307140835094,238765.224992364,0.0,1.0
2015-09-01,7.98,8.1955,7.94,8.07,161493,7.8013855663427,8.01206208132351,7.7622808767871,7.88937111784281,165190.417656046,0.0,1.0
2015-09-02,8.0,8.05,7.8105,8.0,347455,7.8209379111205,7.86981877306501,7.63567944435084,7.8209379111205,355410.058433997,0.0,1.0
2015-09-03,7.83,8.07,7.8,7.89,53863,7.65474298050919,7.88937111784281,7.62541446334249,7.7134000148426,55096.2051990341,0.0,1.0
2015-09-04,7.74,7.8,7.57,7.8,41822,7.56675742900909,7.62541446334249,7.40056249839778,7.62541446334249,42779.5238630229,0.0,1.0
2015-09-08,8.24,8.3,7.73,7.89,120586,8.05556604845412,8.11422308278752,7.55698125662019,7.7134000148426,123346.842918715,0.0,1.0
2015-09-09,7.73,8.05,7.71,8.05,54817,7.55698125662019,7.86981877306501,7.53742891184238,7.86981877306501,56072.0472382795,0.0,1.0
2015-09-10,7.75,7.97,7.72,7.83,194476,7.57653360139799,7.7916093939538,7.54720508423129,7.65474298050919,198928.570675368,0.0,1.0
2015-09-11,7.77,7.77,7.56,7.64,105612,7.59608594617579,7.59608594617579,7.39078632600888,7.46899570512008,108030.009904394,0.0,1.0
2015-09-14,7.73,7.94,7.6555,7.69,29684,7.55698125662019,7.7622808767871,7.48414877232288,7.51787656706458,30363.6216907362,0.0,1.0
2015-09-15,7.68,7.9301,7.67,7.69,18506,7.50810039467568,7.75260246612209,7.49832422228678,7.51787656706458,18929.6989290111,0.0,1.0
2015-09-16,7.99,8.03,7.81,7.84,178644,7.8111617387316,7.85026642828721,7.63519063573139,7.66451915289809,182734.093562858,0.0,1.0
2015-09-17,8.21,8.31,7.83,7.83,30257,8.02623753128742,8.12399925517642,7.65474298050919,7.65474298050919,30949.7406514151,0.0,1.0
2015-09-18,8.25,8.46,8.2001,8.34,35694,8.06534222084302,8.27064184100993,8.01655912062241,8.15332777234313,36511.2219589388,0.0,1.0
2015-09-21,8.01,8.19,8.01,8.19,21942,7.8307140835094,8.00668518650962,7.8307140835094,8.00668518650962,22444.3669026457,0.0,1.0
2015-09-22,7.74,7.851,7.7,7.81,32674,7.56675742900909,7.67527294252588,7.52765273945348,7.63519063573139,33422.0783965475,0.0,1.0
2015-09-23,7.62,7.84,7.58,7.84,30379,7.44944336034228,7.66451915289809,7.41033867078668,7.66451915289809,31074.533868174,0.0,1.0
2015-09-24,8.13,8.21,7.76,7.76,62978,7.94802815217621,8.02623753128742,7.58630977378689,7.58630977378689,64419.8951232714,0.0,1.0
2015-09-25,7.88,8.149,7.84,8.05,18194,7.7036238424537,7.96660287971512,7.66451915289809,7.86981877306501,18610.5556205786,0.0,1.0
2015-09-28,7.67,7.86,7.6401,7.67,83971,7.49832422228678,7.6840714976759,7.46909346684397,7.49832422228678,85893.5344627683,0.0,1.0
2015-09-29,7.58,7.7891,7.58,7.72,12571,7.41033867078668,7.61475843543859,7.41033867078668,7.54720508423129,12858.8158022586,0.0,1.0
2015-09-30,7.82,7.82,7.0,7.44,29607,7.64496680812029,7.64496680812029,6.84332067223044,7.27347225734207,30284.8587588475,0.0,1.0
2015-10-01,7.57,7.9099,7.52,7.76,81515,7.40056249839778,7.73285459789651,7.35168163645327,7.58630977378689,83381.3038040818,0.0,1.0
2015-10-02,8.18,8.18,7.78,7.87,44870,7.99690901412071,7.99690901412071,7.60586211856469,7.6938476700648,45897.3084915556,0.0,1.0
2015-10-05,8.35,8.39,8.14,8.21,118887,8.16310394473203,8.20220863428763,7.95780432456511,8.02623753128742,121608.943941064,0.0,1.0
2015-10-06,8.57,8.68,8.45,8.45,48230,8.37817973728784,8.48571763356575,8.26086566862103,8.26086566862103,49334.2364285207,0.0,1.0
2015-10-07,8.61,8.69,8.4,8.64,52274,8.41728442684344,8.49549380595465,8.21198480667653,8.44661294401014,53470.824695511,0.0,1.0
2015-10-08,8.64,8.9,8.43,8.43,75022,8.44661294401014,8.70079342612156,8.24131332384323,8.24131332384323,76739.6451449406,0.0,1.0
2015-10-09,8.97,9.0,8.72,8.85,122982,8.76922663284387,8.79855515001057,8.52482232312135,8.65191256417706,125797.699864241,0.0,1.0
2015-10-12,8.65,9.1,8.58,9.1,65055,8.45638911639904,8.89631687389957,8.38795590967674,8.89631687389957,66544.4484938299,0.0,1.0
2015-10-13,8.67,8.94,8.64,8.64,81408,8.47594146117684,8.73989811567716,8.44661294401014,8.44661294401014,83271.8540156131,0.0,1.0
2015-10-14,9.26,9.27,8.75,9.0,83823,9.05273563212198,9.06251180451088,8.55415084028805,8.79855515001057,85742.1459703068,0.0,1.0
2015-10-15,9.23,9.29,8.88,9.1,57845,9.02340711495528,9.08206414928868,8.68124108134376,8.89631687389957,59169.3739624255,0.0,1.0
2015-10-16,8.83,9.26,8.83,9.23,46695,8.63236021939926,9.05273563212198,8.63236021939926,9.02340711495528,47764.0922668417,0.0,1.0
2015-10-19,8.57,8.96,8.5,8.78,63005,8.37817973728784,8.75945046045496,8.30974653056554,8.58347935745475,64447.5132941934,0.0,1.0
2015-10-20,8.85,9.0652,8.57,8.57,141600,8.65191256417706,8.8622957939862,8.37817973728784,8.37817973728784,144841.963057817,0.0,1.0
2015-10-21,8.59,8.8,8.55,8.78,99956,8.39773208206564,8.60303170223255,8.35862739251004,8.58347935745475,102244.514543836,0.0,1.0
2015-10-22,8.65,8.92,8.5,8.84,332722,8.45638911639904,8.72034577089936,8.30974653056554,8.64213639178816,340339.743167537,0.0,1.0
2015-10-23,8.7,9.33,8.5701,9.33,258423,8.50526997834355,9.12116883884429,8.37827749901173,9.12116883884429,264339.651266175,0.0,1.0
2015-10-26,8.5,8.83,8.4862,8.7,65081,8.30974653056554,8.63236021939926,8.29625541266885,8.50526997834355,66571.0437695326,0.0,1.0
2015-10-27,8.46,8.61,8.39,8.4364,65754,8.27064184100993,8.41728442684344,8.20220863428763,8.24757007417213,67259.452252145,0.0,1.0
2015-10-28,8.3,8.82,8.2,8.59,187402,8.11422308278752,8.62258404701036,8.01646135889852,8.39773208206564,191692.609893793,0.0,1.0
2015-10-29,7.99,8.29,7.926,8.21,101906,7.8111617387316,8.10444691039862,7.74859423544264,8.02623753128742,104239.160221539,0.0,1.0
2015-10-30,7.89,8.11,7.89,7.97,161287,7.7134000148426,7.92847580739841,7.7134000148426,7.7916093939538,164979.701240863,0.0,1.0
2015-11-02,7.93,7.9934,7.77,7.84,250063,7.7525047043982,7.81448563734383,7.59608594617579,7.66451915289809,255788.247232535,0.0,1.0
2015-11-03,7.93,8.0,7.77,7.77,69442,7.7525047043982,7.8209379111205,7.59608594617579,7.59608594617579,71031.889821052,0.0,1.0
2015-11-04,7.79,8.04,7.76,7.92,57133,7.61563829095359,7.86004260067611,7.58630977378689,7.7427285320093,58441.0725662591,0.0,1.0
2015-11-05,7.54,7.76,7.52,7.76,131300,7.37123398123107,7.58630977378689,7.35168163645327,7.58630977378689,134306.142298668,0.0,1.0
2015-11-06,7.25,7.4,7.24,7.37,88329,7.08772498195296,7.23436756778647,7.07794880956406,7.20503905061976,90351.3118286296,0.0,1.0
2015-11-09,7.36,7.385,7.128,7.27,202070,7.19526287823086,7.21970330920311,6.96845567880837,7.10727732673076,206696.436970997,0.0,1.0
2015-11-10,7.17,7.3342,7.14,7.31,139750,7.00951560284175,7.1700403534675,6.98018708567505,7.14638201628636,142949.606902048,0.0,1.0
2015-11-11,7.27,7.33,7.16,7.19,113891,7.10727732673076,7.16593436106416,6.99973943045285,7.02906794761955,116498.559425268,0.0,1.0
2015-11-12,7.19,7.34,7.1001,7.12,78755,7.04862029239735,7.19567078528464,6.96048803032691,6.97999672904995,80334.6508267379,0.02,1.0
2015-11-13,7.22,7.29,7.13,7.14,83834,7.07803039097481,7.14665395432221,6.98980009524244,6.99960346143492,85515.5243147577,0.0,1.0
2015-11-16,7.15,7.37,7.12,7.2,172596,7.00940682762741,7.2250808838621,6.97999672904995,7.05842365858984,176057.893392059,0.0,1.0
2015-11-17,6.8,7.13,6.79,7.12,242236,6.6662890108904,6.98980009524244,6.65648564469792,6.97999672904995,247094.717512103,0.0,1.0
2015-11-18,6.95,7.0,6.73,6.83,209906,6.81333950377769,6.86235633474012,6.597665447543,6.69569910946786,214116.249335753,0.0,1.0
2015-11-19,7.15,7.2,6.9,7.01,239585,7.00940682762741,7.05842365858984,6.76432267281526,6.87215970093261,244390.544325109,0.0,1.0
2015-11-20,6.91,7.2256,6.88,7.2,55468,6.77412603900775,7.0835202760426,6.74471594043029,7.05842365858984,56580.5651965906,0.0,1.0
2015-11-23,6.92,6.9795,6.85,6.85,32486,6.78392940520023,6.84225943404553,6.71530584185283,6.71530584185283,33137.5971907486,0.0,1.0
2015-11-24,7.14,7.173,7.03,7.03,51071,6.99960346143492,7.03195456987013,6.89176643331758,6.89176643331758,52095.3711176729,0.0,1.0
2015-11-25,7.07,7.22,6.96,7.09,147627,6.93097989808752,7.07803039097481,6.82314286997018,6.95058663047249,150588.070568203,0.0,1.0
2015-11-27,6.98,7.09,6.88,6.9,21120,6.84274960235515,6.95058663047249,6.74471594043029,6.76432267281526,21543.6204109035,0.0,1.0
2015-11-30,7.16,7.25,7.02,7.03,98693,7.0192101938199,7.10744048955227,6.88196306712509,6.89176643331758,100672.562936236,0.0,1.0
2015-12-01,7.38,7.41,6.8803,7.01,97337,7.23488425005459,7.26429434863204,6.74501004141606,6.87215970093261,99289.3645803082,0.0,1.0
2015-12-02,7.27,7.4399,7.14,7.24,96037,7.12704722193724,7.29360641354758,6.99960346143492,7.09763712335978,97963.289460319,0.0,1.0
2015-12-03,7.4,7.49,7.24,7.35,95499,7.25449098243956,7.34272127817193,7.09763712335978,7.20547415147713,97414.4983722003,0.0,1.0
2015-12-04,7.74,7.75,7.44,7.49,161779,7.58780543298408,7.59760879917656,7.2937044472095,7.34272127817193,165023.928335964,0.0,1.0
2015-12-07,7.33,7.65,7.26,7.64,137773,7.18586741909216,7.4995751372517,7.11724385574475,7.48977177105922,140536.421158684,0.0,1.0
2015-12-08,7.18,7.32,7.09,7.29,185938,7.03881692620487,7.17606405289967,6.95058663047249,7.14665395432221,189667.504354288,0.0,1.0
2015-12-09,7.32,7.64,7.23,7.28,107273,7.17606405289967,7.48977177105922,7.0878337571673,7.13685058812973,109424.658728165,0.0,1.0
2015-12-10,7.31,7.4,7.14,7.14,106884,7.16626068670718,7.25449098243956,6.99960346143492,6.99960346143492,109027.856249953,0.0,1.0
2015-12-11,7.23,7.43,7.1,7.18,162027,7.0878337571673,7.28390108101701,6.96038999666498,7.03881692620487,165276.902666546,0.0,1.0
2015-12-14,6.93,7.18,6.9,7.18,68001,6.79373277139272,7.03881692620487,6.76432267281526,7.03881692620487,69364.9494110723,0.0,1.0
2015-12-15,6.97,7.03,6.88,6.96,128940,6.83294623616266,6.89176643331758,6.74471594043029,6.82314286997018,131526.250747249,0.0,1.0
2015-12-16,7.27,7.27,7.05,7.09,151413,7.12704722193724,7.12704722193724,6.91137316570255,6.95058663047249,154450.009340726,0.0,1.0
2015-12-17,6.85,7.1,6.78,7.07,297961,6.71530584185283,6.96038999666498,6.64668227850543,6.93097989808752,303937.437559338,0.0,1.0
2015-12-18,7.02,7.0799,6.88,6.93,97031,6.88196306712509,6.94068523061808,6.74471594043029,6.79373277139272,98977.2268982185,0.0,1.0
2015-12-21,7.18,7.31,7.1196,7.19,118022,7.03881692620487,7.16626068670718,6.97960459440225,7.04862029239735,120389.259854908,0.0,1.0
2015-12-22,7.12,7.2199,7.07,7.13,96444,6.97999672904995,7.07793235731289,6.93097989808752,6.98980009524244,98378.4529786541,0.0,1.0
2015-12-23,7.16,7.28,7.09,7.16,148341,7.0192101938199,7.13685058812973,6.95058663047249,7.0192101938199,151316.391826412,0.0,1.0
2015-12-24,7.36,7.39,7.2,7.2,53513,7.21527751766961,7.24468761624707,7.05842365858984,7.05842365858984,54586.3522276836,0.0,1.0
2015-12-28,7.26,7.26,7.11,7.25,216630,7.11724385574475,7.11724385574475,6.97019336285747,7.10744048955227,220975.117879452,0.0,1.0
2015-12-29,7.25,7.32,7.11,7.32,78260,7.10744048955227,7.17606405289967,6.97019336285747,7.17606405289967,79829.7222233573,0.0,1.0
2015-12-30,7.04,7.18,7.04,7.12,67704,6.90156979951006,7.03881692620487,6.90156979951006,6.97999672904995,69061.992249044,0.0,1.0
2015-12-31,7.17,7.23,7.0107,7.04,141607,7.02901356001238,7.0878337571673,6.87284593656608,6.90156979951006,144447.322704868,0.0,1.0
2016-01-04,7.27,7.365,7.2,7.3,320566,7.12704722193724,7.22017920076586,7.05842365858984,7.1564573205147,326995.843780383,0.0,1.0
2016-01-05,7.31,7.43,7.23,7.33,188330,7.16626068670718,7.28390108101701,7.0878337571673,7.18586741909216,192107.482575069,0.0,1.0
2016-01-06,7.47,7.5,7.38,7.42,113871,7.32311454578696,7.35252464436442,7.23488425005459,7.27409771482453,116154.999991003,0.0,1.0
2016-01-07,7.77,7.89,7.51,7.56,261014,7.61721553156153,7.73485592587136,7.3623280105569,7.41134484151933,266249.362591457,0.0,1.0
2016-01-08,7.64,7.71,7.51,7.61,122172,7.48977177105922,7.55839533440662,7.3623280105569,7.46036167248176,124622.499661027,0.0,1.0
2016-01-11,7.35,7.6725,7.26,7.63,93914,7.20547415147713,7.5216327111848,7.11724385574475,7.47996840486673,95797.7067835979,0.0,1.0
2016-01-12,7.18,7.31,7.04,7.31,139385,7.03881692620487,7.16626068670718,6.90156979951006,7.16626068670718,142180.754307471,0.0,1.0
2016-01-13,7.14,7.27,7.04,7.18,105552,6.99960346143492,7.12704722193724,6.90156979951006,7.03881692620487,107669.139280856,0.0,1.0
2016-01-14,6.97,7.15,6.89,7.09,108499,6.83294623616266,7.00940682762741,6.75451930662278,6.95058663047249,110675.249572094,0.0,1.0
2016-01-15,6.94,7.19,6.9199,7.19,93216,6.80353613758521,7.04862029239735,6.78383137153831,7.04862029239735,95085.7064499421,0.0,1.0
2016-01-19,6.7,7.01,6.64,7.01,109859,6.56825534896554,6.87215970093261,6.50943515181063,6.87215970093261,112062.528159159,0.0,1.0
2016-01-20,6.81,6.82,6.561,6.82,165486,6.67609237708289,6.68589574327537,6.43198855888999,6.68589574327537,168805.282543502,0.0,1.0
2016-01-21,6.8,6.82,6.56,6.71,46784,6.6662890108904,6.68589574327537,6.43100822227074,6.57805871515803,47722.383395062,0.0,1.0
2016-01-22,6.91,6.97,6.71,6.72,79865,6.77412603900775,6.83294623616266,6.57805871515803,6.58786208135052,81466.9149676518,0.0,1.0
2016-01-25,7.0395,7.1,6.97,7.0,70963,6.90107963120044,6.96038999666498,6.83294623616266,6.86235633474012,72386.3605690788,0.0,1.0
2016-01-26,7.37,7.39,7.0601,7.1,90601,7.2250808838621,7.24468761624707,6.92127456555696,6.96038999666498,92418.2553431944,0.0,1.0
2016-01-27,7.5,7.5,7.29,7.37,61807,7.35252464436442,7.35252464436442,7.14665395432221,7.2250808838621,63046.7114932154,0.0,1.0
2016-01-28,7.28,7.49,7.23,7.37,50913,7.13685058812973,7.34272127817193,7.0878337571673,7.2250808838621,51934.2019877049,0.0,1.0
2016-01-29,7.53,7.5301,7.25,7.25,76372,7.38193474294187,7.3820327766038,7.10744048955227,7.10744048955227,77903.853126019,0.0,1.0
2016-02-01,7.73,7.79,7.55,7.55,64566,7.57800206679159,7.63682226394651,7.40154147532684,7.40154147532684,65861.0509209467,0.0,1.0
2016-02-02,7.65,7.77,7.5,7.77,57921,7.4995751372517,7.61721553156153,7.35252464436442,7.61721553156153,59082.766942232,0.0,1.0
2016-02-03,8.12,8.14,7.62,7.62,118708,7.96033334829854,7.97994008068351,7.47016503867425,7.47016503867425,121089.019495148,0.0,1.0
2016-02-04,8.52,8.6599,8.15,8.21,80790,8.35246799599798,8.48961708903085,7.989743446876,8.04856364403091,82410.4684184134,0.0,1.0
2016-02-05,8.91,8.92,8.25,8.43,84515,8.73479927750493,8.74460264369741,8.08777710880086,8.2642377002656,86210.1836660751,0.0,1.0
2016-02-08,9.15,9.3592,9.05,9.05,161618,8.97008006612459,9.17516648687139,8.87204640419973,8.87204640419973,164859.699032642,0.0,1.0
2016-02-09,8.49,9.26,8.49,9.17,105344,8.32305789742052,9.07791709424193,8.32305789742052,8.98968679850956,107456.967261658,0.0,1.0
2016-02-10,8.869,8.89,8.43,8.55,95301,8.69460547611573,8.71519254511995,8.2642377002656,8.38187809457543,97212.5269308481,0.0,1.0
2016-02-11,9.26,9.48,9.0,9.45,272449,9.07791709424193,9.29359115047662,8.8230295732373,9.26418105189916,277913.723358439,0.0,1.0
2016-02-12,9.31,9.39,9.12,9.17,80961,9.12693392520436,9.20536085474425,8.94066996754713,8.98968679850956,82584.8982995813,0.0,1.0
2016-02-16,8.71,9.11,8.65,9.09,143407,8.53873195365521,8.93086660135464,8.47991175650029,8.91125986896967,146283.426717161,0.0,1.0
2016-02-17,8.98,9.025,8.71,8.79,112172,8.80342284085233,8.84753798871851,8.53873195365521,8.61715888319509,114421.921814956,0.0,1.0
2016-02-18,9.45,9.48,8.88,8.92,87450,9.26418105189916,9.29359115047662,8.70538917892747,8.74460264369741,89204.0532638972,0.0,1.0
2016-02-19,9.26,9.4599,9.06,9.06,47393,9.07791709424193,9.27388638442972,8.88184977039221,8.88184977039221,48343.5985858877,0.0,1.0
2016-02-22,9.25,9.4,8.95,8.95,83416,9.06811372804945,9.21516422093673,8.77401274227487,8.77401274227487,85089.1401607918,0.0,1.0
2016-02-23,9.33,9.5,9.27,9.4,86406,9.14654065758933,9.31319788286159,9.08772046043442,9.21516422093673,88139.1129367673,0.0,1.0
2016-02-24,9.44,9.79,9.35,9.62,129987,9.25437768570668,9.59749550244368,9.1661473899743,9.43083827717142,132594.251247732,0.0,1.0
2016-02-25,9.46,9.71,9.31,9.5,157245,9.27398441809165,9.5190685729038,9.12693392520436,9.31319788286159,160398.986340555,0.0,1.0
2016-02-26,9.25,9.42,9.16,9.25,202286,9.06811372804945,9.23477095332171,8.97988343231707,9.06811372804945,206343.409017046,0.0,1.0
2016-02-29,9.56,9.615,9.36,9.44,67120,9.37201808001651,9.42593659407518,9.17595075616679,9.25437768570668,68466.2785028334,0.0,1.0
2016-03-01,9.38,9.64,9.29,9.64,183349,9.19555748855176,9.45044500955639,9.10732719281939,9.45044500955639,187026.57474994,0.0,1.0
2016-03-02,9.59,9.6,9.38,9.41,49008,9.40142817859397,9.41123154478645,9.19555748855176,9.22496758712922,49990.9919080283,0.0,1.0
2016-03-03,9.88,9.93,9.55,9.55,112544,9.68572579817606,9.73474262913849,9.36221471382402,9.36221471382402,114801.38331083,0.0,1.0
2016-03-04,9.82,10.24,9.78,9.83,338466,9.62690560102114,10.0386469811055,9.5876921362512,9.63670896721363,345254.878124851,0.0,1.0
2016-03-07,10.16,10.39,9.86,9.93,450315,9.96022005156566,10.1856974739928,9.66611906579108,9.73474262913849,459347.321275379,0.0,1.0
2016-03-08,9.81,10.32,9.79,10.2,137490,9.61710223482866,10.1170739106454,9.59749550244368,9.99943351633561,140247.74480564,0.0,1.0
2016-03-09,9.95,10.06,9.58,9.6,84160,9.75434936152346,9.8621863896408,9.39162481240148,9.41123154478645,85848.0631525396,0.0,1.0
2016-03-10,10.24,10.35,9.99,10.12,210750,10.0386469811055,10.1464840092229,9.7935628262934,9.92100658679572,214977.178105962,0.0,1.0
2016-03-11,10.05,10.33,10.05,10.16,72480,9.85238302344832,10.1268772768379,9.85238302344832,9.96022005156566,73933.7882283278,0.0,1.0
2016-03-14,9.78,10.15,9.77,10.11,103757,9.5876921362512,9.95041668537318,9.57788877005871,9.91120322060323,105838.135557486,0.0,1.0
2016-03-15,9.9,9.91,9.62,9.62,64930,9.70533253056103,9.71513589675351,9.43083827717142,9.43083827717142,66232.3519545437,0.0,1.0
2016-03-16,10.45,10.47,9.69,9.8,120578,10.2445176711478,10.2641244035327,9.49946184051882,9.60729886863617,122996.527552363,0.0,1.0
2016-03-17,10.307,10.76,10.25,10.5,193832,10.1043295345952,10.5484220231148,10.048450347298,10.2935345021102,197719.840505977,0.0,1.0
2016-03-18,10.32,10.4816,10.21,10.35,176392,10.1170739106454,10.275496308316,10.0092368825281,10.1464840092229,179930.032742429,0.0,1.0
2016-03-21,10.36,10.49,10.25,10.25,62151,10.1562873754154,10.2837311359177,10.048450347298,10.048450347298,63397.6113711202,0.0,1.0
2016-03-22,10.4,10.63,10.26,10.45,74381,10.1955008401853,10.4209782626125,10.0582537134905,10.2445176711478,75872.9180768662,0.0,1.0
2016-03-23,9.78,10.07,9.78,10.02,112921,9.5876921362512,9.87198975583329,9.5876921362512,9.82297292487086,115185.945095626,0.0,1.0
2016-03-24,9.91,10.0,9.75,9.94,119809,9.71513589675351,9.80336619248589,9.55828203767374,9.74454599533097,122212.103116001,0.0,1.0
2016-03-28,9.98,10.02,9.8,9.96,148819,9.78375946010092,9.82297292487086,9.60729886863617,9.76415272771594,151803.979447455,0.0,1.0
2016-03-29,10.46,10.51,9.9586,10.03,118660,10.2543210373402,10.3033378683027,9.762780256449,9.83277629106334,121040.056721487,0.0,1.0
2016-03-30,10.24,10.41,10.11,10.33,224013,10.0386469811055,10.2053042063778,9.91120322060323,10.1268772768379,228506.204503207,0.0,1.0
2016-03-31,10.24,10.404,10.19,10.34,171549,10.0386469811055,10.1994221866623,9.98963015014312,10.1366806430304,174989.892891577,0.0,1.0
2016-04-01,10.29,10.3198,9.944,10.02,144610,10.087663812068,10.1168778433216,9.74846734180797,9.82297292487086,147510.556232043,0.0,1.0
2016-04-04,10.02,10.3,9.99,10.3,112874,9.82297292487086,10.0974671782605,9.7935628262934,10.0974671782605,115138.00237975,0.0,1.0
2016-04-05,10.26,10.3,10.02,10.16,77225,10.0582537134905,10.0974671782605,9.82297292487086,9.96022005156566,78773.962416289,0.0,1.0
2016-04-06,10.25,10.32,10.13,10.14,79113,10.048450347298,10.1170739106454,9.9308099529882,9.94061331918069,80699.8315136275,0.0,1.0
2016-04-07,10.85,10.89,10.51,10.66,809589,10.6366523188472,10.6758657836171,10.3033378683027,10.45038836119,825827.561782335,0.0,1.0
2016-04-08,11.33,11.49,10.93,10.94,818527,11.1072138960865,11.2640677551663,10.7150792483871,10.7248826145796,834944.838261155,0.0,1.0
2016-04-11,12.45,12.48,11.73,11.75,1024445,12.2051909096449,12.2346010082224,11.4993485437859,11.5189552761709,1044993.0971519,0.0,1.0
2016-04-12,12.6,12.75,12.2901,12.6,306952,12.3522414025322,12.4992918954195,12.0484350842271,12.3522414025322,313108.777100741,0.0,1.0
2016-04-13,12.01,12.5,12.0,12.45,307565,11.7738427971756,12.2542077406074,11.7640394309831,12.2051909096449,313734.072522703,0.0,1.0
2016-04-14,11.8601,12.14,11.76,12.05,248321,11.6268903379502,11.9012865576779,11.5287586423634,11.8130562619455,253301.769131437,0.0,1.0
2016-04-15,12.13,12.1399,11.8886,12.01,223478,11.8914831914854,11.9011885240159,11.6548299315988,11.7738427971756,227960.473588441,0.0,1.0
2016-04-18,12.05,12.35,12.0,12.35,177580,11.8130562619455,12.1071572477201,11.7640394309831,12.1071572477201,181141.861390542,0.0,1.0
2016-04-19,12.36,12.4999,12.25,12.39,454819,12.1169606139126,12.2541097069454,12.0091235857952,12.14637071249,463941.661537248,0.0,1.0
2016-04-20,12.18,12.675,12.12,12.41,276540,11.9405000224478,12.4257666489759,11.8816798252929,12.165977444875,282086.779755268,0.0,1.0
2016-04-21,12.3,12.44,12.18,12.37,198158,12.0581404167576,12.1953875434524,11.9405000224478,12.126763980105,202132.610482189,0.0,1.0
2016-04-22,12.11,12.44,12.0,12.21,170749,11.8718764591004,12.1953875434524,11.7640394309831,11.9699101210253,174173.84666389,0.0,1.0
2016-04-25,12.155,12.3,12.03,12.11,125424,11.9159916069666,12.0581404167576,11.7934495295605,11.8718764591004,127939.72757657,0.0,1.0
2016-04-26,12.36,12.37,12.17,12.18,123266,12.1169606139126,12.126763980105,11.9306966562553,11.9405000224478,125738.442877387,0.0,1.0
2016-04-27,12.44,12.6392,12.33,12.48,169601,12.1953875434524,12.3906705980068,12.0875505153351,12.2346010082224,173002.820327162,0.0,1.0
2016-04-28,12.83,12.9,12.45,12.48,291452,12.5777188249594,12.6463423883068,12.2051909096449,12.2346010082224,297297.881439329,0.0,1.0
2016-04-29,13.6,13.62,12.9,12.96,304121,13.3325780217808,13.3521847541658,12.6463423883068,12.7051625854617,310220.993512518,0.0,1.0
2016-05-02,13.33,13.75,13.18,13.75,228495,13.0678871345837,13.4796285146681,12.9208366416964,13.4796285146681,233078.103493816,0.0,1.0
2016-05-03,12.93,13.4,12.83,13.4,183809,12.6757524868843,13.1365106979311,12.5777188249594,13.1365106979311,187495.801330859,0.0,1.0
2016-05-04,12.24,12.95,12.15,12.76,255212,11.9993202196027,12.6953592192692,11.9110899238704,12.509095261612,260330.987325166,0.0,1.0
2016-05-05,12.49,12.62,12.326,12.42,190981,12.2444043744149,12.3718481349172,12.0836291688581,12.1757808110675,194811.655762062,0.0,1.0
2016-05-06,12.86,13.19,12.64,12.64,275902,12.6071289235368,12.9306400078889,12.3914548673022,12.3914548673022,281435.982888689,0.0,1.0
2016-05-09,12.29,12.51,12.16,12.48,160010,12.0483370505652,12.2640111067998,11.9208932900628,12.2346010082224,163219.446114993,0.0,1.0
2016-05-10,12.62,12.6972,12.18,12.34,198535,12.3718481349172,12.4475301219232,11.9405000224478,12.0973538815276,202517.172266985,0.0,1.0
2016-05-11,12.92,13.04,12.55,12.76,207469,12.6855558530767,12.8033783532601,12.3222698108447,12.5284591861656,211303.273663793,0.02,1.0
2016-05-12,12.77,13.0599,12.67,13.01,210279,12.5382777278475,12.8229172512072,12.440092311028,12.7739227282143,214165.205803029,0.0,1.0
2016-05-13,12.75,12.9199,12.7,12.85,215081,12.5186406444836,12.6854576676599,12.4695479360739,12.6168260613031,219055.95246944,0.0,1.0
2016-05-16,12.9,13.13,12.828,12.9,204414,12.6659187697128,12.8917452283976,12.5952252696028,12.6659187697128,208191.813633413,0.0,1.0
2016-05-17,13.0,13.1499,12.7801,12.96,201460,12.7641041865323,12.9112841263447,12.5481944549463,12.7248300198045,205183.220203056,0.0,1.0
2016-05-18,12.12,12.92,12.1,12.92,290655,11.9000725185209,12.6855558530767,11.880435435157,12.6855558530767,296026.649797076,0.0,1.0
2016-05-19,12.36,12.4199,11.86,11.98,432739,12.1357175188877,12.1945305835625,11.6447904347903,11.7626129349736,440736.530961231,0.0,1.0
2016-05-20,12.52,12.5308,12.22,12.51,100268,12.2928141857988,12.3034182108153,11.9982579353404,12.2829956441169,102121.071792514,0.0,1.0
2016-05-23,12.44,12.5668,12.2799,12.34,125331,12.2142658523432,12.3387649608703,12.0570710000153,12.1160804355238,127647.26581589,0.0,1.0
2016-05-24,11.93,12.28,11.89,12.25,102892,11.7135202265639,12.0571691854321,11.6742460598361,12.0277135603862,104793.566430719,0.0,1.0
2016-05-25,12.08,12.1799,11.6201,11.86,148232,11.8607983517931,11.9588855831958,11.4092436198403,11.6447904347903,150971.503510073,0.0,1.0
2016-05-26,12.09,12.31,11.96,12.24,71830,11.8706168934751,12.0866248104779,11.7429758516097,12.0178950187043,73157.50375849,0.0,1.0
2016-05-27,11.6,12.07,11.55,12.0,257629,11.3895083510596,11.8509798101112,11.3404156426499,11.7822500183375,262390.290070947,0.0,1.0
2016-05-31,11.77,11.939,11.53,11.61,340216,11.5564235596527,11.7223569140776,11.320778559286,11.3993268927416,346503.595972415,0.0,1.0
2016-06-01,11.81,12.06,11.68,11.89,165545,11.5956977263805,11.8411612684292,11.4680566845152,11.6742460598361,168604.46832381,0.0,1.0
2016-06-02,11.96,12.0299,11.7501,11.86,102175,11.7429758516097,11.8116074579666,11.5368846617056,11.6447904347903,104063.31541868,0.0,1.0
2016-06-03,12.96,13.0,12.47,12.47,294869,12.7248300198045,12.7641041865323,12.2437214773891,12.2437214773891,300318.529524743,0.0,1.0
2016-06-06,13.13,13.1628,12.91,13.04,181460,12.8917452283976,12.9239500451144,12.6757373113948,12.8033783532601,184813.596436248,0.0,1.0
2016-06-07,13.06,13.1847,12.98,13.09,187126,12.823015436624,12.9454526513979,12.7444671031684,12.8524710616699,190584.310849384,0.0,1.0
2016-06-08,13.32,13.67,13.29,13.35,280766,13.0782975203547,13.4219464792228,13.0488418953088,13.1077531454005,285954.889325577,0.0,1.0
2016-06-09,13.42,13.448,13.23,13.38,211492,13.1764829371741,13.2039748538836,12.9899306452171,13.1372087704463,215400.623484487,0.0,1.0
2016-06-10,13.2674,13.6863,13.19,13.5,156318,13.0266519911076,13.4379507021644,12.9506564784893,13.2550312706297,159206.942398993,0.0,1.0
2016-06-13,13.25,13.7,13.1501,13.47,251100,13.009567728581,13.4514021042687,12.9114804971784,13.2255756455839,255740.626392273,0.0,1.0
2016-06-14,13.08,13.31,12.9463,13.2,101484,12.8426525199879,13.0684789786727,12.7113786177003,12.9604750201713,103359.544917536,0.0,1.0
2016-06-15,13.51,13.61,13.03,13.08,218346,13.2648498123117,13.3630352291311,12.7935598115782,12.8426525199879,222381.29354937,0.0,1.0
2016-06-16,13.21,14.085,13.16,13.875,218801,12.9702935618532,13.8294159590237,12.9212008534435,13.6232265837028,222844.702490066,0.0,1.0
2016-06-17,13.35,13.46,13.1,13.28,124825,13.1077531454005,13.2157571039019,12.8622896033518,13.0390233536269,127131.914334589,0.0,1.0
2016-06-20,13.26,13.34,12.93,13.05,222306,13.019386270263,13.0979346037186,12.6953743947587,12.8131968949421,226414.479055198,0.0,1.0
2016-06-21,13.03,13.18,13.0,13.05,310032,12.7935598115782,12.9408379368074,12.7641041865323,12.8131968949421,315761.759783547,0.0,1.0
2016-06-22,13.32,13.3299,13.0,13.12,247911,13.0782975203547,13.0880178766198,12.7641041865323,12.8819266867157,252492.689882654,0.0,1.0
2016-06-23,13.23,13.42,13.16,13.3,172081,12.9899306452171,13.1764829371741,12.9212008534435,13.0586604369908,175261.261370803,0.0,1.0
2016-06-24,13.83,14.1,13.553,14.1,361491,13.579043146134,13.8441437715466,13.307069541544,13.8441437715466,368171.783254356,0.0,1.0
2016-06-27,14.04,14.2699,13.76,14.13,229174,13.7852325214549,14.0109607947229,13.5103133543604,13.8735993965924,233409.407856721,0.0,1.0
2016-06-28,14.03,14.19,13.92,13.97,296701,13.775413979773,13.9325106466841,13.6674100212715,13.7165027296813,302184.387061781,0.0,1.0
2016-06-29,14.35,14.52,14.11,14.13,308780,14.0896073135953,14.2565225221884,13.8539623132285,13.8735993965924,314486.621335746,0.0,1.0
2016-06-30,14.78,14.8511,14.33,14.5,338805,14.5118046059191,14.5816144372777,14.0699702302314,14.2368854388245,345066.519015665,0.0,1.0
2016-07-01,15.66,15.74,15.07,15.21,359768,15.3758362739305,15.4543846073861,14.7965423146955,14.9340018982428,366416.940166845,0.0,1.0
2016-07-05,15.8,15.97,15.4,15.95,295029,15.5132958574777,15.6802110660709,15.1205541901998,15.660573982707,300481.486514878,0.0,1.0
2016-07-06,16.2,16.24,15.94,16.08,377819,15.9060375247557,15.9453116914835,15.650755441025,15.7882150245723,384801.544097577,0.0,1.0
2016-07-07,15.67,16.17,15.6,16.17,461311,15.3856548156124,15.8765818997098,15.3169250238388,15.8765818997098,469836.575474495,0.0,1.0
2016-07-08,16.19,16.21,15.6,15.6,307734,15.8962189830737,15.9158560664376,15.3169250238388,15.3169250238388,313421.290012742,0.0,1.0
2016-07-11,16.12,16.18,16.0,16.08,205858,15.8274891913001,15.8864004413918,15.7096666911167,15.7882150245723,209662.500469376,0.0,1.0
2016-07-12,15.56,16.064,15.5201,16.0,203989,15.277650857111,15.7725053578812,15.2384748758,15.7096666911167,207758.959128368,0.0,1.0
2016-07-13,15.97,16.1,15.62,15.86,285113,15.6802110660709,15.8078521079362,15.3365621072027,15.5722071075694,290382.227051293,0.0,1.0
2016-07-14,15.63,15.74,15.42,15.73,264132,15.3463806488846,15.4543846073861,15.1401912735637,15.4445660657041,269013.473238725,0.0,1.0
2016-07-15,15.41,15.73,15.35,15.59,219148,15.1303727318818,15.4445660657041,15.0714614817901,15.3071064821568,223198.11546242,0.0,1.0
2016-07-18,15.47,15.79,15.26,15.4,167295,15.1892839819735,15.5034773157958,14.9830946066526,15.1205541901998,170386.810403405,0.0,1.0
2016-07-19,15.38,15.587,15.29,15.51,120122,15.1009171068359,15.3041609196523,15.0125502316984,15.2285581487013,122341.997305825,0.0,1.0
2016-07-20,14.67,15.15,14.61,15.15,241708,14.4038006474176,14.8750906481511,14.3448893973259,14.8750906481511,246175.05107138,0.0,1.0
2016-07-21,15.04,15.08,14.67,14.79,104364,14.7670866896497,14.8063608563775,14.4038006474176,14.521623147601,106292.770739957,0.0,1.0
2016-07-22,15.19,15.23,14.91,14.92,155414,14.9143648148789,14.9536389816067,14.6394456477844,14.6492641894663,158286.235404734,0.0,1.0
2016-07-25,14.68,15.09,14.6,15.09,103657,14.4136191890996,14.8161793980594,14.335070855644,14.8161793980594,105572.7045398,0.0,1.0
2016-07-26,14.98,15.03,14.73,14.98,113673,14.708175439558,14.7572681479678,14.4627118975093,14.708175439558,115773.812122217,0.0,1.0
2016-07-27,15.88,15.9,14.98,15.14,387930,15.5918441909333,15.6114812742972,14.708175439558,14.8652721064692,395099.407392889,0.0,1.0
2016-07-28,15.67,15.959,15.46,15.9,180836,15.3856548156124,15.6694106702207,15.1794654402915,15.6114812742972,184178.064174723,0.0,1.0
2016-07-29,16.03,16.11,15.69,15.82,298707,15.7391223161626,15.8176706496181,15.4052918989763,15.5329329408416,304227.460325592,0.0,1.0
2016-08-01,16.37,16.455,15.8,15.96,205192,16.0729527333488,16.1564103376453,15.5132958574777,15.6703925243889,208984.191997941,0.0,1.0
2016-08-02,16.5,16.73,16.41,16.53,165500,16.2005937752141,16.4264202338989,16.1122269000766,16.2300494002599,168558.636670335,0.0,1.0
2016-08-03,16.32,16.49,16.1675,16.4,199279,16.023860024939,16.1907752335322,15.8741272642893,16.1024083583946,202961.912731285,0.0,1.0
2016-08-04,16.37,16.58,16.2911,16.41,143024,16.0729527333488,16.2791421086697,15.9954844394782,16.1122269000766,145667.253481196,0.0,1.0
2016-08-05,16.27,16.37,16.12,16.27,319585,15.9747673165293,16.0729527333488,15.8274891913001,15.9747673165293,325491.310575764,0.0,1.0
2016-08-08,16.53,16.59,16.26,16.27,115606,16.2300494002599,16.2889606503516,15.9649487748474,15.9747673165293,117742.53625928,0.0,1.0
2016-08-09,16.76,16.86,16.5845,16.6,92065,16.4558758589448,16.5540612757642,16.2835604524266,16.2987791920336,93766.4706045578,0.0,1.0
2016-08-10,17.08,17.23,16.9,16.93,85415,16.7700691927671,16.9173473179963,16.593335442492,16.6227910675379,86993.5707020944,0.0,1.0
2016-08-11,17.04,17.32,17.01,17.18,87959,16.7307950260393,17.0057141931338,16.7013394009934,16.8682546095866,89584.5868452324,0.0,1.0
2016-08-12,16.82,17.479,16.73,17.37,213780,16.5147871090364,17.1618290058768,16.4264202338989,17.0548069015436,217730.908443409,0.0,1.0
2016-08-15,16.77,17.18,16.75,17.01,132550,16.4656944006267,16.8682546095866,16.4460573172628,16.7013394009934,134999.681514519,0.0,1.0
2016-08-16,16.63,16.85,16.63,16.82,116685,16.3282348170794,16.5442427340823,16.3282348170794,16.5147871090364,118841.477461499,0.0,1.0
2016-08-17,16.34,16.63,16.14,16.63,110188,16.0434971083029,16.3282348170794,15.847126274664,16.3282348170794,112224.405180851,0.0,1.0
2016-08-18,16.61,16.74,16.39,16.39,38724,16.3085977337155,16.4362387755809,16.0925898167127,16.0925898167127,39439.6655372934,0.0,1.0
2016-08-19,16.28,16.46,16.27,16.46,48194,15.9845858582112,16.1613196084863,15.9747673165293,16.1613196084863,49084.682390877,0.0,1.0
2016-08-22,15.84,16.27,15.82,16.05,169740,15.5525700242055,15.9747673165293,15.5329329408416,15.7587593995264,172876.996908898,0.0,1.0
2016-08-23,15.33,16.05,15.33,16.05,231565,15.0518243984262,15.7587593995264,15.0518243984262,15.7587593995264,235844.596378043,0.0,1.0
2016-08-24,14.18,15.33,14.18,15.23,368072,13.9226921050022,15.0518243984262,13.9226921050022,14.9536389816067,374874.407954824,0.0,1.0
2016-08-25,14.39,14.62,14.011,14.13,301603,14.1288814803231,14.3547079390079,13.7567587505773,13.8735993965924,307176.981847027,0.0,1.0
2016-08-26,14.51,15.08,14.4,14.6,364647,14.2467039805065,14.8063608563775,14.138700022005,14.335070855644,371386.109884758,0.0,1.0
2016-08-29,14.74,14.78,14.27,14.5,148783,14.4725304391913,14.5118046059191,14.0110589801397,14.2368854388245,151532.686644848,0.0,1.0
2016-08-30,14.02,14.7,14.0,14.7,210310,13.765595438091,14.4332562724635,13.7459583547271,14.4332562724635,214196.778719868,0.0,1.0
2016-08-31,13.66,14.02,13.56,13.99,200392,13.4121279375409,13.765595438091,13.3139425207214,13.7361398130452,204095.482293907,0.0,1.0
2016-09-01,14.18,14.28,13.55,13.55,278646,13.9226921050022,14.0208775218217,13.3041239790395,13.3041239790395,283795.709206296,0.0,1.0
2016-09-02,15.03,15.06,14.51,14.61,297427,14.7572681479678,14.7867237730136,14.2467039805065,14.3448893973259,302923.804404517,0.0,1.0
2016-09-06,15.81,15.9,15.17,15.17,100862,15.5231143991597,15.6114812742972,14.894727731515,14.894727731515,102726.049618388,0.0,1.0
2016-09-07,15.72,15.86,15.46,15.82,77142,15.4347475240222,15.5722071075694,15.1794654402915,15.5329329408416,78567.6758309542,0.0,1.0
2016-09-08,15.42,15.7821,15.38,15.74,50284,15.1401912735637,15.4957206678671,15.1009171068359,15.4543846073861,51213.3080745083,0.0,1.0
2016-09-09,14.68,15.3,14.6023,15.3,62084,14.4136191890996,15.0223687733804,14.3373291202308,15.0223687733804,63231.3860969247,0.0,1.0
2016-09-12,15.13,15.21,14.43,14.43,91843,14.8554535647872,14.9340018982428,14.1681556470509,14.1681556470509,93540.3677807467,0.0,1.0
2016-09-13,14.625,15.09,14.46,14.99,80597,14.3596172098489,14.8161793980594,14.1976112720967,14.71799398124,82086.5283366703,0.0,1.0
2016-09-14,14.67,14.9123,14.6,14.7,38250,14.4038006474176,14.6417039123712,14.335070855644,14.4332562724635,38956.90545402,0.0,1.0
2016-09-15,14.72,14.85,14.43,14.61,50494,14.4528933558274,14.5805343976927,14.1681556470509,14.3448893973259,51427.1891240596,0.0,1.0
2016-09-16,14.25,14.58,14.2,14.58,43247,13.9914218967758,14.3154337722801,13.9423291883661,14.3154337722801,44046.2559521569,0.0,1.0
2016-09-19,14.35,14.53,14.3278,14.4,33233,14.0896073135953,14.2663410638704,14.0678101510614,14.138700022005,33847.1853321162,0.0,1.0
2016-09-20,14.27,14.43,14.16,14.4,148540,14.0110589801397,14.1681556470509,13.9030550216383,14.138700022005,151285.195716082,0.0,1.0
2016-09-21,15.18,15.21,14.5,14.55,96600,14.904546273197,14.9340018982428,14.2368854388245,14.2859781472343,98385.2827936816,0.0,1.0
2016-09-22,15.1,15.649,15.0496,15.4,54391,14.8259979397414,15.3650358780803,14.7765124896644,15.1205541901998,55396.2103150222,0.0,1.0
2016-09-23,14.75,15.12,14.71,15.1,48922,14.4823489808732,14.8456350231053,14.4430748141454,14.8259979397414,49826.1366959887,0.0,1.0
2016-09-26,14.7,14.9275,14.6045,14.81,199916,14.4332562724635,14.6566280957278,14.3394891994009,14.5412602309649,203610.685248257,0.0,1.0
2016-09-27,14.57,14.61,14.3501,14.59,28752,14.3056152305981,14.3448893973259,14.0897054990121,14.325252313962,29283.371127163,0.0,1.0
2016-09-28,14.9,14.93,14.3701,14.51,28272,14.6296271061024,14.6590827311483,14.109342582376,14.2467039805065,28794.5001567596,0.0,1.0
2016-09-29,14.8,14.86,14.6,14.81,23787,14.531441689283,14.5903529393746,14.335070855644,14.5412602309649,24226.6120270528,0.0,1.0
2016-09-30,14.82,15.08,14.72,15.0,52665,14.5510787726468,14.8063608563775,14.4528933558274,14.7278125229219,53638.3117839469,0.0,1.0
2016-10-03,14.37,14.8199,14.32,14.75,69160,14.1092443969592,14.55098058723,14.0601516885495,14.4823489808732,70438.1589856214,0.0,1.0
2016-10-04,12.98,14.2501,12.96,13.85,239005,12.7444671031684,13.9915200821926,12.7248300198045,13.5986802294979,243422.096419296,0.0,1.0
2016-10-05,13.26,13.375,13.0615,13.15,166735,13.019386270263,13.1322994996054,12.8244882178763,12.9113823117615,169816.460937935,0.0,1.0
2016-10-06,13.07,13.1243,12.92,13.04,211628,12.832833978306,12.8861486596389,12.6855558530767,12.8033783532601,215539.1369261,0.0,1.0
2016-10-07,13.38,13.51,13.0301,13.4,178021,13.1372087704463,13.2648498123117,12.793657996995,13.1568458538102,181311.039629545,0.0,1.0
2016-10-10,13.18,13.485,13.05,13.45,72570,12.9408379368074,13.2403034581068,12.8131968949421,13.20593856222,73911.1798378621,0.0,1.0
2016-10-11,12.67,13.095,12.659,13.05,213839,12.440092311028,12.8573803325108,12.4292919151779,12.8131968949421,217790.998833522,0.0,1.0
2016-10-12,12.98,13.089,12.72,12.79,47057,12.7444671031684,12.8514892075017,12.4891850194378,12.5579148112114,47926.6692797339,0.0,1.0
2016-10-13,13.41,13.56,12.9751,13.07,129682,13.1666643954922,13.3139425207214,12.7396560177443,12.832833978306,132078.677466358,0.0,1.0
2016-10-14,13.09,13.32,13.06,13.17,69521,12.8524710616699,13.0782975203547,12.823015436624,12.9310193951254,70805.8306946121,0.0,1.0
2016-10-17,13.09,13.28,13.03,13.1,142491,12.8524710616699,13.0390233536269,12.7935598115782,12.8622896033518,145124.40300781,0.0,1.0
2016-10-18,13.58,13.64,13.18,13.24,188970,13.3335796040853,13.392490854177,12.9408379368074,12.9997491868991,192462.390160684,0.0,1.0
2016-10-19,13.88,14.02,13.64,13.72,238416,13.6281358545437,13.765595438091,13.392490854177,13.4710391876326,242822.210999363,0.0,1.0
2016-10-20,13.94,14.21,13.71,13.91,142055,13.6870471046354,13.952147730048,13.4612206459506,13.6575914795896,144680.345209695,0.0,1.0
2016-10-21,13.82,14.02,13.71,13.91,92421,13.5692246044521,13.765595438091,13.4612206459506,13.6575914795896,94129.049907607,0.0,1.0
2016-10-24,13.46,13.95,13.36,13.95,48974,13.2157571039019,13.6968656463174,13.1175716870824,13.6968656463174,49879.0977177824,0.0,1.0
2016-10-25,13.94,13.99,13.52,13.52,68020,13.6870471046354,13.7361398130452,13.2746683539936,13.2746683539936,69277.0904309135,0.0,1.0
2016-10-26,13.61,13.96,13.55,13.93,29902,13.3630352291311,13.7066841879993,13.3041239790395,13.6772285629535,30454.6244937545,0.0,1.0
2016-10-27,13.43,13.8099,13.345,13.69,20185,13.1863014788561,13.5593078773533,13.1028438745595,13.4415835625867,20558.0427866508,0.0,1.0
2016-10-28,13.47,13.57,13.29,13.34,37820,13.2255756455839,13.3237610624034,13.0488418953088,13.0979346037186,38518.9585430335,0.0,1.0
2016-10-31,13.8,13.839,13.5203,13.59,57474,13.5495875210882,13.5878798336478,13.2749629102441,13.3433981457673,58536.1878186755,0.0,1.0
2016-11-01,14.2,14.37,13.99,14.06,143741,13.9423291883661,14.1092443969592,13.7361398130452,13.8048696048188,146397.504493236,0.0,1.0
2016-11-02,14.05,14.57,14.02,14.38,169175,13.7950510631369,14.3056152305981,13.765595438091,14.1190629386411,172301.555037485,0.0,1.0
2016-11-03,14.33,14.42,13.9,13.95,45644,14.0699702302314,14.1583371053689,13.6477729379076,13.6968656463174,46487.5553606088,0.0,1.0
2016-11-04,14.24,14.43,14.01,14.36,74778,13.9816033550939,14.1681556470509,13.7557768964091,14.0994258552772,76159.9863017176,0.0,1.0
2016-11-07,13.61,14.16,13.54,13.97,160590,13.3630352291311,13.9030550216383,13.2943054373575,13.7165027296813,163557.894035584,0.0,1.0
2016-11-08,13.41,13.82,13.4,13.77,123161,13.1666643954922,13.5692246044521,13.1568458538102,13.5201318960423,125437.161637191,0.0,1.0
2016-11-09,13.78,14.26,13.4328,14.03,132438,13.5299504377243,14.0012404384578,13.189050670527,13.775413979773,134885.611621424,0.0,1.0
2016-11-10,12.7,13.8333,12.7,13.75,276175,12.4891850194378,13.6036726873534,12.4891850194378,13.5217554344307,280836.779544954,0.02,1.0
2016-11-11,11.62,12.736,11.62,12.68,353454,11.427112592588,12.5245874336661,11.427112592588,12.4695170115332,359420.233827399,0.0,1.0
2016-11-14,11.22,11.57,10.453,11.09,994611,11.0337524344954,11.3779425728264,10.279484331353,10.9059103831154,1011399.83756672,0.0,1.0
2016-11-15,11.55,11.61,10.87,11.05,456951,11.3582745649218,11.4172785886356,10.6895622961645,10.8665743673061,464664.242780289,0.0,1.0
2016-11-16,11.4,11.52,11.24,11.44,245769,11.2107645056371,11.3287725530648,11.0534204424001,11.2501005214463,249917.532260283,0.0,1.0
2016-11-17,11.1,11.62,11.03,11.34,270541,10.9157443870677,11.427112592588,10.8469063594015,11.1517604819232,275107.678735843,0.0,1.0
2016-11-18,11.07,11.14,10.93,10.96,206616,10.8862423752107,10.9550804028769,10.7485663198783,10.7780683317353,210103.637340311,0.0,1.0
2016-11-21,11.2,11.39,11.1,11.12,184677,11.0140844265908,11.2009305016848,10.9157443870677,10.9354123949723,187794.311346152,0.0,1.0
2016-11-22,11.19,11.25,10.94,11.19,163337,11.0042504226385,11.0632544463524,10.7584003238307,11.0042504226385,166094.096353885,0.0,1.0
2016-11-23,10.71,10.9,10.53,10.9,243836,10.5322182329275,10.7190643080214,10.3552061617858,10.7190643080214,247951.903601424,0.0,1.0
2016-11-25,10.76,10.86,10.74,10.78,77385,10.581388252689,10.6797282922121,10.5617202447844,10.6010562605936,78691.2435415456,0.0,1.0
2016-11-28,11.16,11.2232,10.87,10.87,139261,10.9747484107815,11.0368993157602,10.6895622961645,10.6895622961645,141611.698221092,0.0,1.0
2016-11-29,11.1,11.16,10.9,10.99,214077,10.9157443870677,10.9747484107815,10.7190643080214,10.8075703435922,217690.577549181,0.0,1.0
2016-11-30,10.81,11.0407,10.71,11.01,202011,10.6305582724506,10.8574287436304,10.5322182329275,10.8272383514968,205420.905848306,0.0,1.0
2016-12-01,10.86,10.98,10.6,10.77,214537,10.6797282922121,10.7977363396399,10.424044189452,10.5912222566413,218158.342258482,0.0,1.0
2016-12-02,11.14,11.31,10.92,10.98,218707,10.9550804028769,11.1222584700662,10.738732315926,10.7977363396399,222398.731036258,0.0,1.0
2016-12-05,11.12,11.24,10.83,10.96,177860,10.9354123949723,11.0534204424001,10.6502262803552,10.7780683317353,180862.2417303,0.0,1.0
2016-12-06,11.02,11.28,11.0,11.1,119387,10.8370723554492,11.0927564582093,10.8174043475445,10.9157443870677,121402.229019764,0.0,1.0
2016-12-07,11.22,11.41,11.14,11.29,195716,11.0337524344954,11.2205985095894,10.9550804028769,11.1025904621616,199019.647489528,0.0,1.0
2016-12-08,11.2,11.25,11.11,11.21,94792,11.0140844265908,11.0632544463524,10.92557839102,11.0239184305431,96392.0702693052,0.0,1.0
2016-12-09,10.76,11.1815,10.73,11.11,181353,10.581388252689,10.995891519279,10.5518862408321,10.92557839102,184414.202881565,0.0,1.0
2016-12-12,10.83,10.98,10.77,10.88,112171,10.6502262803552,10.7977363396399,10.5912222566413,10.6993963001168,114064.424362586,0.0,1.0
2016-12-13,11.0,11.04,10.77,10.77,111850,10.8174043475445,10.8567403633538,10.5912222566413,10.5912222566413,113738.00594588,0.0,1.0
2016-12-14,10.54,11.22,10.5338,11.11,267461,10.3650401657381,11.0337524344954,10.3589430832877,10.92557839102,271975.688943146,0.0,1.0
2016-12-15,9.98,10.3448,9.83,10.31,357539,9.81433594440859,10.173080408589,9.66682588512389,10.1388580748349,363574.187821937,0.0,1.0
2016-12-16,10.14,10.24,9.91,10.12,306835,9.9716800076456,10.0700200471687,9.74549791674239,9.95201199974097,312014.314299543,0.0,1.0
2016-12-19,10.12,10.27,10.06,10.16,149782,9.95201199974097,10.0995220590257,9.89300797602709,9.99134801555022,152310.290626604,0.0,1.0
2016-12-20,10.13,10.18,9.91,9.98,218580,9.96184600369329,10.0110160234549,9.74549791674239,9.81433594440859,222269.587301299,0.0,1.0
2016-12-21,10.13,10.2,10.05,10.14,149348,9.96184600369329,10.0306840313595,9.88317397207478,9.9716800076456,151868.964792178,0.0,1.0
2016-12-22,10.15,10.3,10.06,10.06,145680,9.98151401159791,10.1290240708826,9.89300797602709,9.89300797602709,148139.04967542,0.0,1.0
2016-12-23,10.27,10.339,10.17,10.17,84372,10.0995220590257,10.1673766862966,10.0011820195025,10.0011820195025,85796.1827238775,0.0,1.0
2016-12-27,10.52,10.5537,10.35,10.41,173526,10.3453721578335,10.3785127511528,10.1781940906442,10.2371981143581,176455.08466486,0.0,1.0
2016-12-28,10.7,10.75,10.4,10.51,123642,10.5223842289751,10.5715542487367,10.2273641104057,10.3355381538812,125729.052580782,0.0,1.0
2016-12-29,11.36,11.42,10.82,10.82,210070,11.1714284898278,11.2304325135417,10.6403922764029,10.6403922764029,213615.940179266,0.0,1.0
2016-12-30,11.04,11.75,11.031,11.43,222664,10.8567403633538,11.554954643968,10.8478897597967,11.240266517494,226422.524416032,0.0,1.0
2017-01-03,11.39,11.41,11.04,11.04,204360,11.2009305016848,11.2205985095894,10.8567403633538,10.8567403633538,207809.556505139,0.0,1.0
2017-01-04,11.48,11.5686,11.36,11.51,195969,11.2894365372556,11.3765658122731,11.1714284898278,11.3189385491125,199276.918079642,0.0,1.0
2017-01-05,12.16,12.2,11.72,11.75,156293,11.9581488060129,11.9974848218221,11.5254526321111,11.554954643968,158931.195022792,0.0,1.0
2017-01-06,11.76,12.0913,11.6,11.88,149245,11.5647886479203,11.8905891988605,11.4074445846833,11.6827966953481,151764.226172488,0.0,1.0
2017-01-09,11.88,12.0197,11.795,11.93,166315,11.6827966953481,11.8201777305619,11.5992076617534,11.7319667151097,169122.364406696,0.0,1.0
2017-01-10,12.0,12.17,11.8318,11.92,157774,11.8008047427759,11.9679828099652,11.6353967962979,11.7221327111573,160437.194010774,0.0,1.0
2017-01-11,11.94,12.13,11.7,11.91,200902,11.741800719062,11.9286467941559,11.5057846242065,11.712298707205,204293.186146973,0.0,1.0
2017-01-12,11.85,12.3677,11.76,12.2,298947,11.6532946834912,12.1624010681024,11.5647886479203,11.9974848218221,303993.166414865,0.0,1.0
2017-01-13,11.91,11.98,11.73,11.76,112961,11.712298707205,11.7811367348712,11.5352866360634,11.5647886479203,114867.759406817,0.0,1.0
2017-01-17,12.27,12.4211,12.17,12.25,130994,12.0663228494883,12.2149146492078,11.9679828099652,12.0466548415837,133205.152891145,0.0,1.0
2017-01-18,12.07,12.42,12.0,12.29,106376,11.869642770442,12.213832908773,11.8008047427759,12.0859908573929,108171.60590522,0.0,1.0
2017-01-19,12.12,12.18,11.928,12.0,111338,11.9188127902036,11.9778168139175,11.7299999143192,11.8008047427759,113217.363486833,0.0,1.0
2017-01-20,12.26,12.43,12.0642,12.12,195328,12.056488845536,12.2236669127253,11.8639390481497,11.9188127902036,198625.098126032,0.0,1.0
2017-01-23,12.54,12.6084,12.3,12.3,112455,12.3318409562008,12.3991055432346,12.0958248613453,12.0958248613453,114353.218226588,0.0,1.0
2017-01-24,12.62,12.81,12.48,12.56,254868,12.4105129878193,12.5973590629132,12.2728369324869,12.3515089641054,259170.12158618,0.0,1.0
2017-01-25,12.45,12.5,12.3075,12.38,174309,12.2433349206299,12.2925049403915,12.1032003643095,12.1744968929638,177251.301550472,0.0,1.0
2017-01-26,12.19,12.288,12.07,12.26,65876,11.9876508178698,12.0840240566025,11.869642770442,12.056488845536,66987.9738908426,0.0,1.0
2017-01-27,12.31,12.38,12.11,12.15,66267,12.1056588652976,12.1744968929638,11.9089787862513,11.9483148020606,67385.5738937466,0.0,1.0
2017-01-30,12.21,12.45,12.195,12.41,167054,12.0073188257744,12.2433349206299,11.992567819846,12.2039989048207,169873.838580983,0.0,1.0
2017-01-31,12.55,12.57,12.43,12.47,167668,12.3416749601531,12.3613429680577,12.2236669127253,12.2630029285346,170498.202779916,0.0,1.0
2017-02-01,12.6,12.65,12.34,12.35,93648,12.3908449799146,12.4400149996762,12.1351608771545,12.1449948811068,95228.7597748747,0.0,1.0
2017-02-02,12.81,12.9,12.71,12.81,76981,12.5973590629132,12.685865098484,12.4990190233901,12.5973590629132,78280.4241012047,0.0,1.0
2017-02-03,12.8,12.94,12.73,12.82,49560,12.5875250589609,12.7252011142933,12.5186870312947,12.6071930668655,50396.5630279641,0.0,1.0
2017-02-06,13.28,13.29,12.92,12.92,60770,13.0595572486719,13.0693912526243,12.7055331063887,12.7055331063887,61795.7856176228,0.0,1.0
2017-02-07,13.28,13.42,13.17,13.17,111801,13.0595572486719,13.1972333040043,12.9513832051965,12.9513832051965,113688.178835541,0.0,1.0
2017-02-08,13.53,13.56,13.32,13.39,110814,13.3054073474798,13.3349093593367,13.0988932644812,13.1677312921474,112684.518470153,0.0,1.0
2017-02-09,13.28,13.52,13.21,13.52,98430,13.0595572486719,13.2955733435275,12.9907192210058,13.2955733435275,100091.47899198,0.0,1.0
2017-02-10,13.46,13.48,13.11,13.17,66895,13.2365693198136,13.2562373277182,12.8923791814826,12.9513832051965,68024.1744099203,0.0,1.0
2017-02-13,13.33,13.37,13.25,13.29,71427,13.1087272684335,13.1480632842428,13.030055236815,13.0693912526243,72632.6736763194,0.0,1.0
2017-02-14,13.32,13.47,13.13,13.47,125979,13.0988932644812,13.2464033237659,12.9120471893872,13.2464033237659,128105.500679981,0.0,1.0
2017-02-15,13.32,13.32,13.11,13.18,62714,13.0988932644812,13.0988932644812,12.8923791814826,12.9612172091488,63772.5999543127,0.0,1.0
2017-02-16,13.42,13.5,13.3,13.39,82960,13.1972333040043,13.2759053356228,13.0792252565766,13.1677312921474,84360.3484422902,0.0,1.0
2017-02-17,13.2,13.51,13.1608,13.4,57200,12.9808852170534,13.2857393395751,12.9423359215604,13.1775652960997,58165.5247215406,0.0,1.0
2017-02-21,13.08,13.14,12.93,13.1,78738,12.8628771696257,12.9218811933396,12.715367110341,12.8825451775303,80067.0819147664,0.0,1.0
2017-02-22,12.93,13.09,12.69,13.02,79807,12.715367110341,12.872711173578,12.4793510154855,12.8038731459118,81154.1264239854,0.0,1.0
2017-02-23,12.97,13.2099,12.91,13.09,155789,12.7547031261502,12.9906208809662,12.6956991024364,12.872711173578,158418.687602169,0.0,1.0
2017-02-24,12.84,13.13,12.8,13.13,73854,12.6268610747702,12.9120471893872,12.5875250589609,12.9120471893872,75100.6409577733,0.0,1.0
2017-02-27,12.13,12.94,12.06,12.83,247823,11.9286467941559,12.7252011142933,11.8598087664897,12.6170270708179,252006.203375286,0.0,1.0
2017-02-28,12.14,12.62,12.0351,12.3,162302,11.9384807981082,12.4105129878193,11.8353220966485,12.0958248613453,165041.625757963,0.0,1.0
2017-03-01,12.24,12.31,11.88,12.06,129755,12.0368208376314,12.1056588652976,11.6827966953481,11.8598087664897,131945.238815445,0.0,1.0
2017-03-02,11.73,12.08,11.67,12.04,111268,11.5352866360634,11.8794767743944,11.4762826123495,11.8401407585851,113146.181900636,0.0,1.0
2017-03-03,11.86,12.0,11.52,11.66,159089,11.6631286874435,11.8008047427759,11.3287725530648,11.4664486083972,161774.390951488,0.0,1.0
2017-03-06,11.54,11.84,11.46,11.84,82161,11.3484405609694,11.6434606795388,11.2697685293509,11.6434606795388,83547.8614798339,0.0,1.0
2017-03-07,11.49,11.62,11.351,11.46,89987,11.2992705412079,11.427112592588,11.1625778862707,11.2697685293509,91505.9628167351,0.0,1.0
2017-03-08,11.4,11.5138,11.29,11.29,65776,11.2107645056371,11.3226754706144,11.1025904621616,11.1025904621616,66886.2859105599,0.0,1.0
2017-03-09,11.23,11.52,11.23,11.36,77383,11.0435864384477,11.3287725530648,11.0435864384477,11.1714284898278,78689.2097819401,0.0,1.0
2017-03-10,11.44,11.5086,11.238,11.31,194182,11.2501005214463,11.3175617885592,11.0514536416096,11.1222584700662,197459.753871996,0.0,1.0
2017-03-13,11.52,11.67,11.4482,11.53,46292,11.3287725530648,11.4762826123495,11.2581644046872,11.3386065570171,47073.3998323348,0.0,1.0
2017-03-14,11.2,11.58,11.17,11.45,53057,11.0140844265908,11.3877765767787,10.9845824147339,11.2599345253986,53952.59169844,0.0,1.0
2017-03-15,11.93,11.9697,11.2007,11.28,129926,11.7319667151097,11.7710077108003,11.0147728068675,11.0927564582093,132119.125261728,0.0,1.0
2017-03-16,11.85,12.18,11.82,12.11,98323,11.6532946834912,11.9778168139175,11.6237926716342,11.9089787862513,99982.6728530768,0.0,1.0
2017-03-17,11.81,11.94,11.7,11.88,144631,11.6139586676819,11.741800719062,11.5057846242065,11.6827966953481,147072.342762257,0.0,1.0
2017-03-20,11.98,12.0,11.8,11.84,65769,11.7811367348712,11.8008047427759,11.6041246637296,11.6434606795388,66879.1677519405,0.0,1.0
2017-03-21,12.27,12.29,12.06,12.1419,122865,12.0663228494883,12.0859908573929,11.8598087664897,11.9403492588592,124938.936973987,0.0,1.0
2017-03-22,12.29,12.34,12.19,12.31,127720,12.0859908573929,12.1351608771545,11.9876508178698,12.1056588652976,129875.888416699,0.0,1.0
2017-03-23,12.15,12.33,11.97,12.33,76944,11.9483148020606,12.1253268732022,11.7713027309189,12.1253268732022,78242.7995484998,0.0,1.0
2017-03-24,12.16,12.24,12.04,12.04,74260,11.9581488060129,12.0368208376314,11.8401407585851,11.8401407585851,75513.4941577199,0.0,1.0
2017-03-27,12.38,12.4714,12.3,12.31,89553,12.1744968929638,12.2643796890879,12.0958248613453,12.1056588652976,91064.6369823092,0.0,1.0
2017-03-28,12.05,12.3712,12.0,12.33,112428,11.8499747625374,12.1658429694857,11.8008047427759,12.1253268732022,114325.762471912,0.0,1.0
2017-03-29,12.11,12.22,12.0201,12.04,58618,11.9089787862513,12.0171528297267,11.82057109072,11.8401407585851,59607.460281945,0.0,1.0
2017-03-30,11.98,12.1,11.93,12.08,53813,11.7811367348712,11.899144782299,11.7319667151097,11.8794767743944,54721.3528293752,0.0,1.0
2017-03-31,12.06,12.15,11.96,12.0,49630,11.8598087664897,11.9483148020606,11.7614687269666,11.8008047427759,50467.7446141619,0.0,1.0
2017-04-03,12.23,12.253,12.0022,12.08,114474,12.0269868336791,12.0496050427694,11.8029682236454,11.8794767743944,116406.298548489,0.0,1.0
2017-04-04,12.34,12.36,12.25,12.29,31425,12.1351608771545,12.1548288850591,12.0466548415837,12.0859908573929,31955.4478037484,0.0,1.0
2017-04-05,12.37,12.455,12.17,12.2,58570,12.1646628890114,12.2482519226061,11.9679828099652,11.9974848218221,59558.6500514097,0.0,1.0
2017-04-06,12.37,12.4199,12.29,12.36,54196,12.1646628890114,12.2137345687335,12.0859908573929,12.1548288850591,55110.8177938569,0.0,1.0
2017-04-07,12.36,12.63,12.29,12.57,66812,12.1548288850591,12.4203469917716,12.0859908573929,12.3613429680577,67939.7733862861,0.0,1.0
2017-04-10,12.44,12.492,12.2606,12.28,47369,12.2335009166776,12.2846377372297,12.0570788857731,12.0761568534406,48168.5793799765,0.0,1.0
2017-04-11,12.72,12.84,12.57,12.6,89252,12.5088530273424,12.6268610747702,12.3613429680577,12.3908449799146,90758.5561616595,0.0,1.0
2017-04-12,12.94,12.94,12.695,12.73,172503,12.7252011142933,12.7252011142933,12.4842680174616,12.5186870312947,175414.816626571,0.0,1.0
2017-04-13,12.93,13.1061,12.8401,12.94,144902,12.715367110341,12.8885439199412,12.6269594148097,12.7252011142933,147347.917188822,0.0,1.0
2017-04-17,12.81,12.9613,12.771,12.93,33059,12.5973590629132,12.7461475427117,12.5590064474992,12.715367110341,33617.0294015631,0.0,1.0
2017-04-18,12.75,12.83,12.6755,12.77,53445,12.5383550391993,12.6170270708179,12.4650917097546,12.558023047104,54347.141061936,0.0,1.0
2017-04-19,12.31,12.64,12.3,12.64,47444,12.1056588652976,12.4301809957239,12.0958248613453,12.4301809957239,48244.845365188,0.0,1.0
2017-04-20,12.4,12.52,12.3101,12.37,107648,12.1941649008684,12.3121729482961,12.1057572053371,12.1646628890114,109465.077014412,0.0,1.0
2017-04-21,12.54,12.55,12.3534,12.48,57719,12.3318409562008,12.3416749601531,12.1483384424506,12.2728369324869,58693.285339206,0.0,1.0
2017-04-24,12.29,12.35,12.1,12.35,86882,12.0859908573929,12.1449948811068,11.899144782299,12.1449948811068,88348.5510289666,0.0,1.0
2017-04-25,11.77,12.14,11.6712,12.13,149678,11.5746226518726,11.9384807981082,11.4774626928238,11.9286467941559,152204.535127111,0.0,1.0
2017-04-26,11.78,11.83,11.52,11.74,82005,11.584456655825,11.6336266755865,11.3287725530648,11.5451206400157,83389.2282305927,0.0,1.0
2017-04-27,11.64,11.77,11.51,11.73,39442,11.4467806004926,11.5746226518726,11.3189385491125,11.5352866360634,40107.7731829894,0.0,1.0
2017-04-28,11.93,11.98,11.67,11.67,44978,11.7319667151097,11.7811367348712,11.4762826123495,11.4762826123495,45737.2197714237,0.0,1.0
2017-05-01,11.67,11.92,11.55,11.82,77620,11.4762826123495,11.7221327111573,11.3582745649218,11.6237926716342,78930.2102952093,0.0,1.0
2017-05-02,11.82,11.85,11.58,11.58,76302,11.6237926716342,11.6532946834912,11.3877765767787,11.3877765767787,77589.9627150871,0.0,1.0
2017-05-03,11.78,11.95,11.74,11.85,72540,11.584456655825,11.7516347230143,11.5451206400157,11.6532946834912,73764.4608968623,0.0,1.0
2017-05-04,11.54,11.7,11.44,11.68,74763,11.3484405609694,11.5057846242065,11.2501005214463,11.4861166163018,76024.9846985409,0.0,1.0
2017-05-05,11.73,11.82,11.5448,11.6,32975,11.5352866360634,11.6237926716342,11.3531608828666,11.4074445846833,33531.6114981258,0.0,1.0
2017-05-08,11.67,11.694,11.5028,11.66,51780,11.4762826123495,11.4998842218351,11.3118580662668,11.4664486083972,52654.0361902337,0.0,1.0
2017-05-09,11.65,11.68,11.47,11.56,59335,11.4566146044449,11.4861166163018,11.2796025333033,11.3681085688741,60336.5631005699,0.0,1.0
2017-05-10,11.8,11.86,11.68,11.68,81599,11.6237926716342,11.6828967021679,11.5055846105667,11.5055846105667,82835.9750728958,0.02,1.0
2017-05-11,12.04,12.12,11.82,11.82,60211,11.8602087937691,11.9390141678141,11.6434940151455,11.6434940151455,61123.7502311811,0.0,1.0
2017-05-12,12.15,12.262,12.14,12.2472,35727,11.968566183081,12.078893706744,11.9587155113254,12.0643147125456,36268.5925247778,0.0,1.0
2017-05-15,12.09,12.3,12.0,12.3,58674,11.9094621525473,12.1163262594153,11.8208061067467,12.1163262594153,59563.4505499708,0.0,1.0
2017-05-16,12.18,12.2922,12.08,12.17,67714,11.9981181983479,12.1086427354459,11.8996114807916,11.9882675265922,68740.489663918,0.0,1.0
2017-05-17,12.42,12.5,12.32,12.46,101867,12.2345343204828,12.3133396945278,12.1360276029266,12.2739370075053,103411.221617307,0.0,1.0
2017-05-18,12.13,12.33,12.08,12.32,59077,11.9488648395697,12.1458782746822,11.8996114807916,12.1360276029266,59972.5597051616,0.0,1.0
2017-05-19,12.16,12.25,12.06,12.2,67068,11.9784168548366,12.0670729006372,11.8799101372804,12.0178195418591,68084.6968245809,0.0,1.0
2017-05-22,12.26,12.4,12.16,12.25,123377,12.0769235723928,12.2148329769715,11.9784168548366,12.0670729006372,125247.295880693,0.0,1.0
2017-05-23,12.01,12.45,11.94,12.3,71232,11.8306567785023,12.2640863357497,11.7617020762129,12.1163262594153,72311.819708483,0.0,1.0
2017-05-24,12.06,12.09,11.75,11.96,84407,11.8799101372804,11.9094621525473,11.5745393128561,11.7814034197242,85686.5420897059,0.0,1.0
2017-05-25,11.95,12.04,11.85,11.95,67906,11.7715527479685,11.8602087937691,11.6730460304123,11.7715527479685,68935.4002291705,0.0,1.0
2017-05-26,11.99,12.14,11.97,12.07,147317,11.810955434991,11.9587155113254,11.7912540914798,11.889760809036,149550.206985549,0.0,1.0
2017-05-30,11.8,11.99,11.8,11.85,113288,11.6237926716342,11.810955434991,11.6237926716342,11.6730460304123,115005.354772218,0.0,1.0
2017-05-31,11.88,11.96,11.72,11.83,108160,11.7025980456792,11.7814034197242,11.5449872975892,11.6533446869011,109799.61842528,0.0,1.0
2017-06-01,11.88,11.94,11.78,11.81,102967,11.7025980456792,11.7617020762129,11.604091328123,11.6336433433898,104527.89673073,0.0,1.0
2017-06-02,11.9,12.0494,11.87,12.0,46747,11.7222993891904,11.8694684252194,11.6927473739236,11.8208061067467,47455.6468428862,0.0,1.0
2017-06-05,11.93,11.989,11.81,11.9,75937,11.7518514044573,11.8099703678155,11.6336433433898,11.7222993891904,77088.1437163505,0.0,1.0
2017-06-06,12.49,12.51,12.0,12.13,180259,12.3034890227721,12.3231903662834,11.8208061067467,11.9488648395697,182991.58115498,0.0,1.0
2017-06-07,12.42,12.5,12.26,12.38,148405,12.2345343204828,12.3133396945278,12.0769235723928,12.1951316334603,150654.700188643,0.0,1.0
2017-06-08,12.25,12.3096,12.1,12.28,58276,12.0670729006372,12.1257829043007,11.9193128243029,12.0966249159041,59159.4171907508,0.0,1.0
2017-06-09,12.08,12.17,12.0,12.08,91175,11.8996114807916,11.9882675265922,11.8208061067467,11.8996114807916,92557.1395148383,0.0,1.0
2017-06-12,11.91,12.1,11.9,12.06,97333,11.7321500609461,11.9193128243029,11.7222993891904,11.8799101372804,98808.4898316172,0.0,1.0
2017-06-13,12.0,12.0999,11.82,11.82,54319,11.8208061067467,11.9192143175853,11.6434940151455,11.6434940151455,55142.4322600106,0.0,1.0
2017-06-14,11.65,12.1949,11.6,12.13,160635,11.4760325952999,12.0127956992637,11.4267792365218,11.9488648395697,163070.097131516,0.0,1.0
2017-06-15,11.58,11.7521,11.51,11.51,117665,11.4070778930105,11.5766079539248,11.3381231907212,11.3381231907212,119448.706564447,0.0,1.0
2017-06-16,11.52,11.6,11.4804,11.6,42716,11.3479738624768,11.4267792365218,11.3089652023245,11.4267792365218,43363.5401317885,0.0,1.0
2017-06-19,11.5,11.6,11.43,11.47,43660,11.3282725189655,11.4267792365218,11.2593178166762,11.2987205036987,44321.8504109443,0.0,1.0
2017-06-20,11.42,11.52,11.38,11.49,61803,11.2494671449206,11.3479738624768,11.2100644578981,11.3184218472099,62739.8836680616,0.0,1.0
2017-06-21,11.59,11.61,11.3711,11.38,54395,11.4169285647661,11.4366299082774,11.2012973600356,11.2100644578981,55219.5843587566,0.0,1.0
2017-06-22,11.7,11.81,11.62,11.68,118546,11.525285954078,11.6336433433898,11.446480580033,11.5055846105667,120343.061814379,0.0,1.0
2017-06-23,11.87,11.89,11.7339,11.8,56811,11.6927473739236,11.7124487174348,11.5586797313296,11.6237926716342,57672.2089715103,0.0,1.0
2017-06-26,11.84,11.93,11.73,11.73,58722,11.6631953586567,11.7518514044573,11.5548379693449,11.5548379693449,59612.178191284,0.0,1.0
2017-06-27,11.72,11.88,11.72,11.85,80917,11.5449872975892,11.7025980456792,11.5449872975892,11.6730460304123,82143.6365025739,0.0,1.0
2017-06-28,11.79,11.84,11.41,11.41,46048,11.6139419998786,11.6631953586567,11.2396164731649,11.2396164731649,46746.0505662655,0.0,1.0
2017-06-29,11.62,11.72,11.55,11.63,75094,11.446480580033,11.5449872975892,11.3775258777437,11.4563312517886,76232.3645157911,0.0,1.0
2017-06-30,11.69,11.69,11.511,11.61,64636,11.5154352823224,11.5154352823224,11.3391082578967,11.4366299082774,65615.8296647223,0.0,1.0
2017-07-03,11.44,11.52,11.3704,11.48,38799,11.2691684884318,11.3479738624768,11.2006078130127,11.3085711754543,39387.1615688095,0.0,1.0
2017-07-05,11.46,11.4892,11.29,11.46,104156,11.2888698319431,11.3176337934695,11.1214084120975,11.2888698319431,105734.92101242,0.0,1.0
2017-07-06,11.33,11.47,11.261,11.46,61557,11.16081109912,11.2987205036987,11.0928414640062,11.2888698319431,62490.1545063325,0.0,1.0
2017-07-07,11.16,11.24,11.06,11.21,73530,10.9933496792744,11.0721550533194,10.8948429617182,11.0426030380525,74644.6555363426,0.0,1.0
2017-07-10,11.39,11.41,11.03,11.03,87160,11.2199151296537,11.2396164731649,10.8652909464513,10.8652909464513,88481.2753508449,0.0,1.0
2017-07-11,11.47,11.49,11.26,11.42,71591,11.2987205036987,11.3184218472099,11.0918563968306,11.2494671449206,72676.2618591364,0.0,1.0
2017-07-12,11.49,11.7,11.48,11.56,37369,11.3184218472099,11.525285954078,11.3085711754543,11.3873765494993,37935.4839213599,0.0,1.0
2017-07-13,11.32,11.56,11.32,11.42,64503,11.1509604273643,11.3873765494993,11.1509604273643,11.2494671449206,65480.813491918,0.0,1.0
2017-07-14,11.49,11.59,11.45,11.48,55647,11.3184218472099,11.4169285647661,11.2790191601874,11.3085711754543,56490.5636696705,0.0,1.0
2017-07-17,11.56,11.65,11.53,11.53,110300,11.3873765494993,11.4760325952999,11.3578245342324,11.3578245342324,111972.059100484,0.0,1.0
2017-07-18,11.61,11.695,11.6,11.61,49614,11.4366299082774,11.5203606182002,11.4267792365218,11.4366299082774,50366.1082521434,0.0,1.0
2017-07-19,11.61,11.72,11.56,11.59,47941,11.4366299082774,11.5449872975892,11.3873765494993,11.4169285647661,48667.7469205467,0.0,1.0
2017-07-20,11.74,11.77,11.57,11.64,43979,11.5646886411005,11.5942406563673,11.3972272212549,11.4661819235443,44645.6861938366,0.0,1.0
2017-07-21,11.74,11.83,11.65,11.83,64722,11.5646886411005,11.6533446869011,11.4760325952999,11.6533446869011,65703.1333554082,0.0,1.0
2017-07-24,11.55,11.75,11.53,11.75,57948,11.3775258777437,11.5745393128561,11.3578245342324,11.5745393128561,58826.4449751118,0.0,1.0
2017-07-25,11.64,11.75,11.56,11.56,109368,11.4661819235443,11.5745393128561,11.3873765494993,11.3873765494993,111025.930731656,0.0,1.0
2017-07-26,11.94,12.05,11.63,11.63,107678,11.7617020762129,11.8700594655248,11.4563312517886,11.4563312517886,109310.311693762,0.0,1.0
2017-07-27,11.8154,11.999,11.74,11.999,72650,11.6389627061379,11.8198210395711,11.5646886411005,11.8198210395711,73751.3154456043,0.0,1.0
2017-07-28,11.99,12.03,11.84,11.84,50343,11.810955434991,11.8503581220135,11.6631953586567,11.6631953586567,51106.1593045847,0.0,1.0
2017-07-31,11.96,12.03,11.89,11.91,29634,11.7814034197242,11.8503581220135,11.7124487174348,11.7321500609461,30083.2275556096,0.0,1.0
2017-08-01,11.88,12.05,11.8417,11.95,23369,11.7025980456792,11.8700594655248,11.6648699728552,11.7715527479685,23723.2552050699,0.0,1.0
2017-08-02,11.82,11.96,11.82,11.85,20641,11.6434940151455,11.7814034197242,11.6434940151455,11.6730460304123,20953.9009237814,0.0,1.0
2017-08-03,11.78,11.88,11.77,11.83,66733,11.604091328123,11.7025980456792,11.5942406563673,11.6533446869011,67744.6184945837,0.0,1.0
2017-08-04,11.59,11.746,11.51,11.71,70976,11.4169285647661,11.5705990441539,11.3381231907212,11.5351366258336,72051.9389548141,0.0,1.0
2017-08-07,11.46,11.6,11.46,11.47,63485,11.2888698319431,11.4267792365218,11.2888698319431,11.2987205036987,64447.3814324044,0.0,1.0
2017-08-08,11.45,11.57,11.38,11.53,110473,11.2790191601874,11.3972272212549,11.2100644578981,11.3578245342324,112147.68164105,0.0,1.0
2017-08-09,11.67,11.75,11.59,11.59,79227,11.4957339388111,11.5745393128561,11.4169285647661,11.4169285647661,80428.0174646788,0.0,1.0
2017-08-10,11.89,12.0,11.76,11.79,177665,11.7124487174348,11.8208061067467,11.5843899846117,11.6139419998786,180358.258205689,0.0,1.0
2017-08-11,11.91,12.0,11.7,11.74,69069,11.7321500609461,11.8208061067467,11.525285954078,11.5646886411005,70116.030371816,0.0,1.0
2017-08-14,11.8,11.8914,11.7219,11.84,51221,11.6237926716342,11.7138278114806,11.5468589252228,11.6631953586567,51997.4690769347,0.0,1.0
2017-08-15,11.58,11.73,11.56,11.62,62450,11.4070778930105,11.5548379693449,11.3873765494993,11.446480580033,63396.6916665933,0.0,1.0
2017-08-16,11.81,11.9199,11.59,11.59,97576,11.6336433433898,11.7419022259841,11.4169285647661,11.4169285647661,99055.1735157649,0.0,1.0
2017-08-17,11.82,11.98,11.8,11.8,62500,11.6434940151455,11.8011047632354,11.6237926716342,11.6237926716342,63447.449626294,0.0,1.0
2017-08-18,11.81,12.12,11.75,11.92,77644,11.6336433433898,11.9390141678141,11.5745393128561,11.7420007327017,78821.0204605441,0.0,1.0
2017-08-21,11.939,11.97,11.75,11.93,61858,11.7607170090374,11.7912540914798,11.5745393128561,11.7518514044573,62795.7174237328,0.0,1.0
2017-08-22,11.83,11.92,11.83,11.92,28264,11.6533446869011,11.7420007327017,11.6533446869011,11.7420007327017,28692.4594598012,0.0,1.0
2017-08-23,11.85,11.93,11.75,11.84,83248,11.6730460304123,11.7518514044573,11.5745393128561,11.6631953586567,84509.9725838361,0.0,1.0
2017-08-24,11.92,12.0,11.84,11.88,58005,11.7420007327017,11.8208061067467,11.6631953586567,11.7025980456792,58884.3090491711,0.0,1.0
2017-08-25,11.9301,12.05,11.85,11.96,44868,11.7519499111749,11.8700594655248,11.6730460304123,11.7814034197242,45548.162717321,0.0,1.0
2017-08-28,12.33,12.33,11.97,11.98,138998,12.1458782746822,12.1458782746822,11.7912540914798,11.8011047632354,141105.09765049,0.0,1.0
2017-08-29,12.49,12.58,12.27,12.46,216203,12.3034890227721,12.3921450685727,12.0867742441485,12.2739370075053,219480.46322486,0.0,1.0
2017-08-30,12.31,12.55,12.3,12.55,93532,12.1261769311709,12.3625930533059,12.1163262594153,12.3625930533059,94949.8697351452,0.0,1.0
2017-08-31,12.56,12.58,12.26,12.26,58038,12.3724437250615,12.3921450685727,12.0769235723928,12.0769235723928,58917.8093025739,0.0,1.0
2017-09-01,12.611,12.68,12.4797,12.56,76725,12.4226821510152,12.490651786129,12.2933428308639,12.3724437250615,77888.0891612387,0.0,1.0
2017-09-05,12.87,12.87,12.7211,12.74,96916,12.6778145494858,12.6778145494858,12.5311380470446,12.5497558166627,98385.1684477109,0.0,1.0
2017-09-06,12.59,12.99,12.58,12.91,121411,12.4019957403284,12.7960226105533,12.3921450685727,12.7172172365083,123251.492905248,0.0,1.0
2017-09-07,12.93,12.98,12.7718,12.8,47603,12.7369185800195,12.7861719387976,12.5810809528456,12.6088598471964,48324.6231129678,0.0,1.0
2017-09-08,12.82,12.91,12.7,12.91,84374,12.6285611907077,12.7172172365083,12.5103531296402,12.7172172365083,85653.0418363031,0.0,1.0
2017-09-11,12.45,12.71,12.35,12.61,110712,12.2640863357497,12.5202038013958,12.1655796181934,12.4216970838396,112390.30468842,0.0,1.0
2017-09-12,12.48,12.519,12.32,12.38,61681,12.2936383510165,12.3320559708635,12.1360276029266,12.1951316334603,62616.0342463914,0.0,1.0
2017-09-13,12.26,12.54,12.2,12.26,114553,12.0769235723928,12.3527423815503,12.0178195418591,12.0769235723928,116289.531152654,0.0,1.0
2017-09-14,12.38,12.38,12.21,12.25,71279,12.1951316334603,12.1951316334603,12.0276702136147,12.0670729006372,72359.5321906021,0.0,1.0
2017-09-15,12.27,12.35,12.17,12.35,56863,12.0867742441485,12.1655796181934,11.9882675265922,12.1655796181934,57724.9972495993,0.0,1.0
2017-09-18,12.09,12.17,12.0,12.17,114628,11.9094621525473,11.9882675265922,11.8208061067467,11.9882675265922,116365.668092205,0.0,1.0
2017-09-19,12.15,12.2,12.07,12.0884,131948,11.968566183081,12.0178195418591,11.889760809036,11.9078860450664,133948.225332644,0.0,1.0
2017-09-20,12.04,12.34,11.9194,12.09,151029,11.8602087937691,12.1557289464378,11.7414096923963,11.9094621525473,153318.477913754,0.0,1.0
2017-09-21,11.93,12.035,11.9,11.92,28269,11.7518514044573,11.8552834578913,11.7222993891904,11.7420007327017,28697.5352557714,0.0,1.0
2017-09-22,11.98,12.06,11.925,11.97,19728,11.8011047632354,11.8799101372804,11.7469260685795,11.7912540914798,20027.0605796406,0.0,1.0
2017-09-25,12.29,12.3,11.97,11.97,40834,12.1064755876597,12.1163262594153,11.7912540914798,11.7912540914798,41453.0105286416,0.0,1.0
2017-09-26,12.12,12.23,12.0895,12.17,54709,11.9390141678141,12.047371557126,11.9089696189595,11.9882675265922,55538.344345679,0.0,1.0
2017-09-27,11.9,12.06,11.86,12.0,39563,11.7222993891904,11.8799101372804,11.6828967021679,11.8208061067467,40162.7431930414,0.0,1.0
2017-09-28,11.92,11.97,11.8455,11.9,18895,11.7420007327017,11.7912540914798,11.6686132281223,11.7222993891904,19181.4329710212,0.0,1.0
2017-09-29,11.88,11.94,11.82,11.93,30301,11.7025980456792,11.7617020762129,11.6434940151455,11.7518514044573,30760.3387380215,0.0,1.0
2017-10-02,11.78,11.87,11.71,11.8,146165,11.604091328123,11.6927473739236,11.5351366258336,11.6237926716342,148380.743594036,0.0,1.0
2017-10-03,11.88,11.9082,11.63,11.63,58655,11.7025980456792,11.73037694003,11.4563312517886,11.4563312517886,59544.1625252846,0.0,1.0
2017-10-04,11.97,12.03,11.89,11.89,92956,11.7912540914798,11.8503581220135,11.7124487174348,11.7124487174348,94365.1380393889,0.0,1.0
2017-10-05,11.89,12.01,11.84,12.01,99126,11.7124487174348,11.8306567785023,11.6631953586567,11.8306567785023,100628.670266497,0.0,1.0
2017-10-06,12.07,12.08,11.78,11.89,104582,11.889760809036,11.8996114807916,11.604091328123,11.7124487174348,106167.378829074,0.0,1.0
2017-10-09,12.13,12.198,12.02,12.07,71563,11.9488648395697,12.015849407508,11.8405074502579,11.889760809036,72647.8374017042,0.0,1.0
2017-10-10,12.07,12.2,12.06,12.1,39900,11.889760809036,12.0178195418591,11.8799101372804,11.9193128243029,40504.8518414263,0.0,1.0
2017-10-11,12.2,12.22,11.99,12.12,5031,12.0178195418591,12.0375208853703,11.810955434991,11.9390141678141,5107.26590511818,0.0,1.0
2017-10-12,12.22,12.25,12.111,12.23,22375,12.0375208853703,12.0670729006372,11.9301485632341,12.047371557126,22714.1869662134,0.0,1.0
2017-10-13,12.15,12.3546,12.1,12.25,95087,11.968566183081,12.170110927201,11.9193128243029,12.0670729006372,96528.442281847,0.0,1.0
2017-10-16,11.99,12.16,11.9269,12.16,104896,11.810955434991,11.9784168548366,11.7487976962131,11.9784168548366,106486.138815997,0.0,1.0
2017-10-17,11.98,12.03,11.8,11.89,66439,11.8011047632354,11.8503581220135,11.6237926716342,11.7124487174348,67446.1616915419,0.0,1.0
2017-10-18,11.96,11.9997,11.84,11.98,80605,11.7814034197242,11.820510586594,11.6631953586567,11.8011047632354,81826.906834039,0.0,1.0
2017-10-19,11.98,12.11,11.93,12.08,156637,11.8011047632354,11.9291634960585,11.7518514044573,11.8996114807916,159011.490673822,0.0,1.0
2017-10-20,11.82,11.92,11.72,11.92,86704,11.6434940151455,11.7420007327017,11.5449872975892,11.7420007327017,88018.3627583711,0.0,1.0
2017-10-23,11.79,11.85,11.66,11.77,97186,11.6139419998786,11.6730460304123,11.4858832670555,11.5942406563673,98659.2614300964,0.0,1.0
2017-10-24,11.6699,11.77,11.61,11.77,58822,11.4956354320936,11.5942406563673,11.4366299082774,11.5942406563673,59713.6941106859,0.0,1.0
2017-10-25,11.6,11.69,11.53,11.69,75831,11.4267792365218,11.5154352823224,11.3578245342324,11.5154352823224,76980.5368417841,0.0,1.0
2017-10-26,11.3626,11.681,11.295,11.56,98227,11.1929242890433,11.5065696777423,11.1263337479753,11.3873765494993,99716.0421510721,0.0,1.0
2017-10-27,11.47,11.5,11.34,11.35,49353,11.2987205036987,11.3282725189655,11.1706617708756,11.1805124426312,50101.1517025039,0.0,1.0
2017-10-30,11.55,11.6175,11.47,11.47,91721,11.3775258777437,11.4440179120941,11.2987205036987,11.2987205036987,93111.416434773,0.0,1.0
2017-10-31,11.46,11.52,11.3805,11.5,68161,11.2888698319431,11.3479738624768,11.2105569914859,11.3282725189655,69194.2658236452,0.0,1.0
2017-11-01,11.42,11.602,11.4177,11.52,67215,11.2494671449206,11.4287493708729,11.2472014904168,11.3479738624768,68233.9252261017,0.0,1.0
2017-11-02,11.44,11.52,11.41,11.49,37998,11.2691684884318,11.3479738624768,11.2396164731649,11.3184218472099,38574.0190543989,0.0,1.0
2017-11-03,11.3,11.46,11.271,11.46,64276,11.1312590838531,11.2888698319431,11.1026921357618,11.2888698319431,65250.372354875,0.0,1.0
2017-11-06,11.55,11.58,11.32,11.32,54504,11.3775258777437,11.4070778930105,11.1509604273643,11.1509604273643,55330.2367109045,0.0,1.0
2017-11-07,11.38,11.52,11.36,11.52,94441,11.2100644578981,11.3479738624768,11.1903631143868,11.3479738624768,95872.6494425095,0.0,1.0
2017-11-08,11.45,11.55,11.42,11.53,44393,11.2790191601874,11.3775258777437,11.2494671449206,11.3578245342324,45065.9621001614,0.0,1.0
2017-11-09,11.3,11.45,11.28,11.45,177578,11.1312590838531,11.2790191601874,11.1115577403419,11.2790191601874,180269.939355809,0.0,1.0
2017-11-10,11.2,11.3471,11.18,11.31,43463,11.0524537098081,11.1976158473718,11.0327171853263,11.161004594458,44043.215450703,0.02,1.0
2017-11-13,11.15,11.24,11.15,11.24,32224,11.0031123986036,11.0919267587717,11.0031123986036,11.0919267587717,32654.1788344904,0.0,1.0
2017-11-14,11.17,11.22,11.07,11.14,36128,11.0228489230854,11.0721902342899,10.9241663006764,10.9932441363627,36610.2958333065,0.0,1.0
2017-11-15,11.09,11.25,11.071,11.25,78719,10.9439028251582,11.1017950210126,10.9251531269005,11.1017950210126,79769.8703969788,0.0,1.0
2017-11-16,11.04,11.1472,11.01,11.03,74452,10.8945615139537,11.0003492851762,10.864956727231,10.8846932517128,75445.907478447,0.0,1.0
2017-11-17,11.08,11.15,11.0,11.08,103263,10.9340345629173,11.0031123986036,10.8550884649901,10.9340345629173,104641.523987896,0.0,1.0
2017-11-20,11.03,11.09,11.0,11.02,59008,10.8846932517128,10.9439028251582,10.8550884649901,10.8748249894719,59795.73562145,0.0,1.0
2017-11-21,11.11,11.17,11.0,11.0,49193,10.96363934964,11.0228489230854,10.8550884649901,10.8550884649901,49849.7088941498,0.0,1.0
2017-11-22,11.28,11.36,11.16,11.23,61962,11.1313998077353,11.2103459056625,11.0129806608445,11.0820584965308,62789.1704612305,0.0,1.0
2017-11-24,11.23,11.31,11.18,11.28,36236,11.0820584965308,11.161004594458,11.0327171853263,11.1313998077353,36719.7375945442,0.0,1.0
2017-11-27,11.29,11.43,11.221,11.43,132934,11.1412680699762,11.2794237413488,11.073177060514,11.2794237413488,134708.621188684,0.0,1.0
2017-11-28,11.275,11.39,11.25,11.34,109864,11.1264656766149,11.2399506923852,11.1017950210126,11.1906093811807,111330.644968732,0.0,1.0
2017-11-29,11.05,11.22,11.03,11.22,121868,10.9044297761946,11.0721902342899,10.8846932517128,11.0721902342899,123494.89406038,0.0,1.0
2017-11-30,11.05,11.07,10.93,10.98,110152,10.9044297761946,10.9241663006764,10.7860106293038,10.8353519405083,111622.489665367,0.0,1.0
2017-12-01,11.1,11.23,11.0035,11.04,99887,10.9537710873991,11.0820584965308,10.8585423567744,10.8945615139537,101220.455599576,0.0,1.0
2017-12-04,10.94,11.01,10.9,11.01,64376,10.7958788915447,10.864956727231,10.7564058425811,10.864956727231,65235.3964948222,0.0,1.0
2017-12-05,10.8243,10.8883,10.75,10.87,116344,10.6817030974175,10.7448599757593,10.6083819089676,10.7268010558584,117897.150642997,0.0,1.0
2017-12-06,10.75,10.82,10.6719,10.78,189233,10.6083819089676,10.6774597446539,10.5313107808662,10.6379866956903,191759.19263242,0.0,1.0
2017-12-07,10.67,10.72,10.6,10.63,97762,10.5294358110404,10.5787771222449,10.4603579753541,10.4899627620768,99067.0876122593,0.0,1.0
2017-12-08,10.71,10.79,10.65,10.67,75050,10.568908860004,10.6478549579312,10.5096992865586,10.5294358110404,76051.8905638189,0.0,1.0
2017-12-11,10.63,10.79,10.61,10.63,83848,10.4899627620768,10.6478549579312,10.470226237595,10.4899627620768,84967.3407061304,0.0,1.0
2017-12-12,10.65,10.66,10.56,10.6,116916,10.5096992865586,10.5195675487995,10.4208849263905,10.4603579753541,118476.786637701,0.0,1.0
2017-12-13,10.99,11.05,10.62,10.62,361066,10.8452202027492,10.9044297761946,10.4800944998359,10.4800944998359,365886.101509871,0.0,1.0
2017-12-14,10.83,10.92,10.82,10.92,358971,10.6873280068948,10.7761423670629,10.6774597446539,10.7761423670629,363763.134011787,0.0,1.0
2017-12-15,10.83,10.93,10.81,10.87,37500,10.6873280068948,10.7860106293038,10.667591482413,10.7268010558584,38000.6115408822,0.0,1.0
2017-12-18,10.89,10.94,10.84,10.9,156864,10.7465375803402,10.7958788915447,10.6971962691357,10.7564058425811,158958.078099972,0.0,1.0
2017-12-19,10.89,10.95,10.82,10.89,82305,10.7465375803402,10.8057471537856,10.6774597446539,10.7465375803402,83403.7422099282,0.0,1.0
2017-12-20,11.06,11.08,10.89,10.89,324098,10.9142980384355,10.9340345629173,10.7465375803402,10.7465375803402,328424.591978049,0.0,1.0
2017-12-21,11.03,11.12,10.96,10.96,159835,10.8846932517128,10.9735076118809,10.8156154160265,10.8156154160265,161968.739883651,0.0,1.0
2017-12-22,11.24,11.25,11.03,11.03,119665,11.0919267587717,11.1017950210126,10.8846932517128,10.8846932517128,121262.484801058,0.0,1.0
2017-12-26,11.4,11.42,11.22,11.3,95204,11.2498189546261,11.2695554791079,11.0721902342899,11.1511363322171,96474.9392303507,0.0,1.0
2017-12-27,11.3,11.47,11.3,11.47,96185,11.1511363322171,11.3188967903124,11.1511363322171,11.3188967903124,97469.0352282602,0.0,1.0
2017-12-28,11.34,11.38,11.2,11.31,85932,11.1906093811807,11.2300824301443,11.0524537098081,11.161004594458,87079.1613581624,0.0,1.0
2017-12-29,11.32,11.44,11.26,11.39,147520,11.1708728566989,11.2892920035897,11.1116632832535,11.2399506923852,149489.339053625,0.0,1.0
2018-01-02,11.56,11.61,11.42,11.42,127887,11.4077111504805,11.457052461685,11.2695554791079,11.2695554791079,129594.245550101,0.0,1.0
2018-01-03,11.52,11.61,11.37,11.6,105047,11.3682381015169,11.457052461685,11.2202141679034,11.4471841994441,106449.339747601,0.0,1.0
2018-01-04,11.54,11.55,11.42,11.55,92763,11.3879746259987,11.3978428882396,11.2695554791079,11.3978428882396,94001.3527564495,0.0,1.0
2018-01-05,11.56,11.61,11.47,11.48,84659,11.4077111504805,11.457052461685,11.3188967903124,11.3287650525533,85789.1672650546,0.0,1.0
2018-01-08,11.49,11.56,11.44,11.56,103933,11.3386333147942,11.4077111504805,11.2892920035897,11.4077111504805,105320.468247427,0.0,1.0
2018-01-09,11.36,11.41,11.33,11.41,107310,11.2103459056625,11.259687216867,11.1807411189398,11.259687216867,108742.549985389,0.0,1.0
2018-01-10,11.43,11.49,11.34,11.45,54515,11.2794237413488,11.3386333147942,11.1906093811807,11.2991602658306,55242.7556840318,0.0,1.0
2018-01-11,11.47,11.49,11.39,11.4,72111,11.3188967903124,11.3386333147942,11.2399506923852,11.2498189546261,73073.6559686549,0.0,1.0
2018-01-12,11.77,11.79,11.48,11.51,106692,11.6149446575394,11.6346811820212,11.3287650525533,11.358369839276,108116.299907195,0.0,1.0
2018-01-16,11.91,11.94,11.7,11.7,68883,11.753100328912,11.7827051156347,11.5458668218531,11.5458668218531,69802.5633272157,0.0,1.0
2018-01-17,11.71,11.94,11.7,11.78,78646,11.555735084094,11.7827051156347,11.5458668218531,11.6248129197803,79695.8958731793,0.0,1.0
2018-01-18,11.51,11.75,11.5,11.68,90610,11.358369839276,11.5952081330576,11.3485015770351,11.5261302973713,91819.6109791823,0.0,1.0
2018-01-19,11.57,11.68,11.56,11.56,55416,11.4175794127214,11.5261302973713,11.4077111504805,11.4077111504805,56155.7837106541,0.0,1.0
2018-01-22,11.6,11.64,11.53,11.58,44786,11.4471841994441,11.4866572484077,11.3781063637578,11.4274476749623,45383.8770258654,0.0,1.0
2018-01-23,11.78,11.81,11.45,11.55,79683,11.6248129197803,11.654417706503,11.2991602658306,11.3978428882396,80746.7394509898,0.0,1.0
2018-01-24,12.08,12.17,12.0,12.0,96109,11.9208607870073,12.0096751471754,11.8419146890801,11.8419146890801,97392.0206555373,0.0,1.0
2018-01-25,11.84,12.18,11.81,12.15,55903,11.6840224932257,12.0195434094163,11.654417706503,11.9899386226936,56649.284985865,0.0,1.0
2018-01-26,11.91,11.98,11.84,11.84,51607,11.753100328912,11.8221781645983,11.6840224932257,11.6840224932257,52295.9349277416,0.0,1.0
2018-01-29,11.58,11.84,11.56,11.76,76609,11.4274476749623,11.6840224932257,11.4077111504805,11.6050763952985,77631.7026542785,0.0,1.0
2018-01-30,11.43,11.62,11.41,11.6,158941,11.2794237413488,11.4669207239259,11.259687216867,11.4471841994441,161062.805304516,0.0,1.0
2018-01-31,11.56,11.62,11.36,11.48,131102,11.4077111504805,11.4669207239259,11.2103459056625,11.3287650525533,132852.164646206,0.0,1.0
2018-02-01,11.52,11.62,11.42,11.51,89939,11.3682381015169,11.4669207239259,11.2695554791079,11.358369839276,91139.6533700108,0.0,1.0
2018-02-02,11.19,11.43,11.14,11.39,134141,11.0425854475672,11.2794237413488,10.9932441363627,11.2399506923852,135931.734205479,0.0,1.0
2018-02-05,11.01,11.27,10.94,11.27,96331,10.864956727231,11.1215315454944,10.7958788915447,11.1215315454944,97616.9842758593,0.0,1.0
2018-02-06,10.77,11.01,10.76,10.95,109778,10.6281184334494,10.864956727231,10.6182501712085,10.8057471537856,111243.496899599,0.0,1.0
2018-02-07,10.63,10.88,10.62,10.8,83366,10.4899627620768,10.7366693180993,10.4800944998359,10.6577232201721,84478.9061791249,0.0,1.0
2018-02-08,10.58,10.7,10.52,10.63,167430,10.4406214508723,10.5590405977631,10.3814118774269,10.4899627620768,169665.130407731,0.0,1.0
2018-02-09,10.42,10.56,10.19,10.56,100509,10.2827292550179,10.4208849263905,10.0557592234772,10.4208849263905,101850.759076334,0.0,1.0
2018-02-12,10.65,10.71,10.45,10.45,166213,10.5096992865586,10.568908860004,10.3123340417406,10.3123340417406,168431.883894524,0.0,1.0
2018-02-13,10.67,10.69,10.58,10.69,109734,10.5294358110404,10.5491723355222,10.4406214508723,10.5491723355222,111198.909515391,0.0,1.0
2018-02-14,11.1,11.18,10.6,10.6,153826,10.9537710873991,11.0327171853263,10.4603579753541,10.4603579753541,155879.52189034,0.0,1.0
2018-02-15,11.16,11.19,10.99,11.17,88834,11.0129806608445,11.0425854475672,10.8452202027492,11.0228489230854,90019.9020166061,0.0,1.0
2018-02-16,10.94,11.14,10.81,11.14,80268,10.7958788915447,10.9932441363627,10.667591482413,10.9932441363627,81339.5489910275,0.0,1.0
2018-02-20,10.65,10.89,10.62,10.85,75371,10.5096992865586,10.7465375803402,10.4800944998359,10.7070645313766,76377.1757986088,0.0,1.0
2018-02-21,10.62,10.85,10.6,10.7,136339,10.4800944998359,10.7070645313766,10.4603579753541,10.5590405977631,138159.076716596,0.0,1.0
2018-02-22,10.58,10.68,10.56,10.64,76235,10.4406214508723,10.5393040732813,10.4208849263905,10.4998310243177,77252.7098885108,0.0,1.0
2018-02-23,10.65,10.67,10.54,10.63,80736,10.5096992865586,10.5294358110404,10.4011484019087,10.4899627620768,81813.7966230577,0.0,1.0
2018-02-26,10.72,10.79,10.63,10.71,92576,10.5787771222449,10.6478549579312,10.4899627620768,10.568908860004,93811.8563735656,0.0,1.0
2018-02-27,10.42,10.76,10.38,10.6,138239,10.2827292550179,10.6182501712085,10.2432562060543,10.4603579753541,140084.441034667,0.0,1.0
2018-02-28,10.33,10.48,10.33,10.42,74325,10.1939148948498,10.3419388284633,10.1939148948498,10.2827292550179,75317.2120740285,0.0,1.0
2018-03-01,10.4,10.44,10.16,10.25,93006,10.2629927305361,10.3024657794997,10.0261544367545,10.1149687969226,94247.5967192343,0.0,1.0
2018-03-02,10.38,10.54,10.37,10.51,48234,10.2432562060543,10.4011484019087,10.2333879438134,10.371543615186,48877.9065883443,0.0,1.0
2018-03-05,10.35,10.41,10.3,10.31,166456,10.2136514193316,10.272860992777,10.1643101081271,10.174178370368,168678.127857309,0.0,1.0
2018-03-06,10.53,10.63,10.46,10.49,152383,10.3912801396678,10.4899627620768,10.3222023039815,10.3518070907042,154417.258358247,0.0,1.0
2018-03-07,10.32,10.53,10.31,10.48,70183,10.1840466326089,10.3912801396678,10.174178370368,10.3419388284633,71119.9178606329,0.0,1.0
2018-03-08,10.37,10.39,10.24,10.35,68524,10.2333879438134,10.2531244682952,10.1051005346817,10.2136514193316,69438.7708060643,0.0,1.0
2018-03-09,10.37,10.45,10.31,10.34,75696,10.2333879438134,10.3123340417406,10.174178370368,10.2037831570907,76706.5144319631,0.0,1.0
2018-03-12,10.41,10.48,10.27,10.32,70886,10.272860992777,10.3419388284633,10.1347053214044,10.1840466326089,71832.3026583193,0.0,1.0
2018-03-13,10.42,10.48,10.37,10.42,32802,10.2827292550179,10.3419388284633,10.2333879438134,10.2827292550179,33239.8949270405,0.0,1.0
2018-03-14,10.45,10.47,10.37,10.44,56411,10.3123340417406,10.3320705662224,10.2333879438134,10.3024657794997,57164.0666035388,0.0,1.0
2018-03-15,10.29,10.47,10.25,10.42,126723,10.1544418458862,10.3320705662224,10.1149687969226,10.2827292550179,128414.706567872,0.0,1.0
2018-03-16,10.26,10.3,10.19,10.22,84180,10.1248370591635,10.1643101081271,10.0557592234772,10.0853640101999,85303.7727869723,0.0,1.0
2018-03-19,10.25,10.31,10.16,10.26,95269,10.1149687969226,10.174178370368,10.0261544367545,10.1248370591635,96540.8069570214,0.0,1.0
2018-03-20,10.13,10.24,10.12,10.22,95434,9.99654965003181,10.1051005346817,9.98668138779091,10.0853640101999,96708.0096478012,0.0,1.0
2018-03-21,10.39,10.44,10.15,10.15,213474,10.2531244682952,10.3024657794997,10.0162861745136,10.0162861745136,216323.801282088,0.0,1.0
2018-03-22,10.26,10.4,10.25,10.26,84284,10.1248370591635,10.2629927305361,10.1149687969226,10.1248370591635,85409.1611496457,0.0,1.0
2018-03-23,10.48,10.66,10.34,10.43,259411,10.3419388284633,10.5195675487995,10.2037831570907,10.2925975172588,262874.043744848,0.0,1.0
2018-03-26,10.61,10.64,10.54,10.57,136955,10.470226237595,10.4998310243177,10.4011484019087,10.4307531886314,138783.300095507,0.0,1.0
2018-03-27,10.43,10.53,10.38,10.51,70670,10.2925975172588,10.3912801396678,10.2432562060543,10.371543615186,71613.4191358438,0.0,1.0
2018-03-28,10.27,10.35,10.23,10.34,74060,10.1347053214044,10.2136514193316,10.0952322724408,10.2037831570907,75048.6744191396,0.0,1.0
2018-03-29,10.42,10.44,10.23,10.23,65532,10.2827292550179,10.3024657794997,10.0952322724408,10.0952322724408,66406.8286799224,0.0,1.0
2018-04-02,10.49,10.61,10.46,10.46,99061,10.3518070907042,10.470226237595,10.3222023039815,10.3222023039815,100383.428796035,0.0,1.0
2018-04-03,10.36,10.47,10.3,10.47,65168,10.2235196815725,10.3320705662224,10.1643101081271,10.3320705662224,66037.9694105656,0.0,1.0
2018-04-04,10.35,10.46,10.3,10.42,58912,10.2136514193316,10.3222023039815,10.1643101081271,10.2827292550179,59698.4540559054,0.0,1.0
2018-04-05,10.37,10.41,10.3,10.3,238950,10.2333879438134,10.272860992777,10.1643101081271,10.1643101081271,242139.896738501,0.0,1.0
2018-04-06,10.45,10.51,10.41,10.41,89889,10.3123340417406,10.371543615186,10.272860992777,10.272860992777,91088.9858879562,0.0,1.0
2018-04-09,10.45,10.55,10.35,10.45,66096,10.3123340417406,10.4110166641496,10.2136514193316,10.3123340417406,66978.3578774973,0.0,1.0
2018-04-10,10.53,10.61,10.5,10.5,131905,10.3912801396678,10.470226237595,10.3616753529451,10.3616753529451,133665.884408002,0.0,1.0
2018-04-11,10.75,10.92,10.56,10.62,148140,10.6083819089676,10.7761423670629,10.4208849263905,10.4800944998359,150117.615831101,0.0,1.0
2018-04-12,10.7,10.75,10.64,10.68,89424,10.5590405977631,10.6083819089676,10.4998310243177,10.5393040732813,90617.7783048493,0.0,1.0
2018-04-13,10.83,10.91,10.72,10.75,104543,10.6873280068948,10.766274104822,10.5787771222449,10.6083819089676,105938.611528492,0.0,1.0
2018-04-16,10.85,10.88,10.76,10.86,87178,10.7070645313766,10.7366693180993,10.6182501712085,10.7169327936175,88341.7950109607,0.0,1.0
2018-04-17,10.89,10.93,10.77,10.77,82123,10.7465375803402,10.7860106293038,10.6281184334494,10.6281184334494,83219.3125752498,0.0,1.0
2018-04-18,10.93,11.07,10.91,10.94,103583,10.7860106293038,10.9241663006764,10.766274104822,10.7958788915447,104965.795873045,0.0,1.0
2018-04-19,10.94,11.0,10.85,10.94,71725,10.7958788915447,10.8550884649901,10.7070645313766,10.7958788915447,72682.503007194,0.0,1.0
2018-04-20,10.82,10.86,10.77,10.86,55349,10.6774597446539,10.7169327936175,10.6281184334494,10.7169327936175,56087.889284701,0.0,1.0
2018-04-23,10.69,10.73,10.65,10.67,57611,10.5491723355222,10.5886453844858,10.5096992865586,10.5294358110404,58380.086172847,0.0,1.0
2018-04-24,10.77,10.82,10.72,10.74,64682,10.6281184334494,10.6774597446539,10.5787771222449,10.5985136467267,65545.4814849958,0.0,1.0
2018-04-25,10.71,10.78,10.65,10.65,72746,10.568908860004,10.6379866956903,10.5096992865586,10.5096992865586,73717.1329907471,0.0,1.0
2018-04-26,10.74,10.79,10.69,10.7,113350,10.5985136467267,10.6478549579312,10.5491723355222,10.5590405977631,114863.181817573,0.0,1.0
2018-04-27,10.8,10.85,10.74,10.74,98305,10.6577232201721,10.7070645313766,10.5985136467267,10.5985136467267,99617.3364673713,0.0,1.0
2018-04-30,10.54,10.76,10.54,10.72,68936,10.4011484019087,10.6182501712085,10.4011484019087,10.5787771222449,69856.2708581934,0.0,1.0
2018-05-01,10.6,10.65,10.46,10.61,82927,10.4603579753541,10.5096992865586,10.3222023039815,10.470226237595,84034.0456866863,0.0,1.0
2018-05-02,10.61,10.76,10.58,10.58,67583,10.470226237595,10.6182501712085,10.4406214508723,10.4406214508723,68485.2087937984,0.0,1.0
2018-05-03,10.71,10.8,10.69,10.8,83385,10.568908860004,10.6577232201721,10.5491723355222,10.6577232201721,84498.1598223056,0.0,1.0
2018-05-04,10.71,10.76,10.61,10.63,48461,10.568908860004,10.6182501712085,10.470226237595,10.4899627620768,49107.9369568718,0.0,1.0
2018-05-07,10.66,10.74,10.65,10.71,69094,10.5195675487995,10.5985136467267,10.5096992865586,10.568908860004,70016.3801014857,0.0,1.0
2018-05-08,10.64,10.69,10.51,10.6,55981,10.4998310243177,10.5491723355222,10.371543615186,10.4603579753541,56728.32625787,0.0,1.0
2018-05-09,10.62,10.71,10.62,10.7,107686,10.4800944998359,10.568908860004,10.4800944998359,10.5590405977631,109123.569450438,0.0,1.0
2018-05-10,10.74,10.78,10.67,10.67,80092,10.6182501712085,10.657796726781,10.5490436989567,10.5490436989567,81010.3422061395,0.02,1.0
2018-05-11,10.72,10.98,10.7,10.74,46827,10.5984768934223,10.8555295046433,10.578703615636,10.6182501712085,47363.9226700155,0.0,1.0
2018-05-14,10.68,10.78,10.63,10.73,74820,10.5589303378498,10.657796726781,10.5094971433842,10.6083635323154,75677.8929713748,0.0,1.0
2018-05-15,10.43,10.55,10.37,10.55,90747,10.3117643655219,10.4304040322393,10.2524445321632,10.4304040322393,91787.5134118327,0.0,1.0
2018-05-16,10.41,10.49,10.4,10.45,50141,10.2919910877356,10.3710841988806,10.2821044488425,10.3315376433081,50715.9212974835,0.0,1.0
2018-05-17,10.41,10.43,10.35,10.41,54164,10.2919910877356,10.3117643655219,10.2326712543769,10.2919910877356,54785.0493838754,0.0,1.0
2018-05-18,10.47,10.47,10.34,10.37,101183,10.3513109210943,10.3513109210943,10.2227846154838,10.2524445321632,102343.173543473,0.0,1.0
2018-05-21,10.45,10.46,10.37,10.46,48200,10.3315376433081,10.3414242822012,10.2524445321632,10.3414242822012,48752.6656137432,0.0,1.0
2018-05-22,10.34,10.52,10.34,10.42,59292,10.2227846154838,10.4007441155599,10.2227846154838,10.3018777266288,59971.8475014536,0.0,1.0
2018-05-23,10.42,10.47,10.3,10.34,69930,10.3018777266288,10.3513109210943,10.1832380599113,10.2227846154838,70731.8237835901,0.0,1.0
2018-05-24,10.54,10.56,10.44,10.44,49170,10.4205173933462,10.4402906711324,10.321651004415,10.321651004415,49733.7877225673,0.0,1.0
2018-05-25,10.42,10.55,10.39,10.55,50826,10.3018777266288,10.4304040322393,10.2722178099494,10.4304040322393,51408.7755702095,0.0,1.0
2018-05-29,10.35,10.48,10.32,10.32,99201,10.2326712543769,10.3611975599875,10.2030113376976,10.2030113376976,100338.447749978,0.0,1.0
2018-05-30,10.47,10.48,10.41,10.4398,19652,10.3513109210943,10.3611975599875,10.2919910877356,10.3214532716371,19877.3316315619,0.0,1.0
2018-05-31,10.4,10.55,10.36,10.45,68915,10.2821044488425,10.4304040322393,10.24255789327,10.3315376433081,69705.1857006455,0.0,1.0
2018-06-01,10.42,10.49,10.38,10.44,29837,10.3018777266288,10.3710841988806,10.2623311710563,10.321651004415,30179.1137742167,0.0,1.0
2018-06-04,10.35,10.47,10.34,10.46,71187,10.2326712543769,10.3513109210943,10.2227846154838,10.3414242822012,72003.2366606959,0.0,1.0
2018-06-05,10.42,10.46,10.35,10.35,50218,10.3018777266288,10.3414242822012,10.2326712543769,10.2326712543769,50793.8041865341,0.0,1.0
2018-06-06,10.5,10.56,10.42,10.43,83706,10.3809708377737,10.4402906711324,10.3018777266288,10.3117643655219,84665.7806610784,0.0,1.0
2018-06-07,10.43,10.53,10.42,10.53,23573,10.3117643655219,10.410630754453,10.3018777266288,10.410630754453,23843.2901766134,0.0,1.0
2018-06-08,10.45,10.5,10.4,10.49,46754,10.3315376433081,10.3809708377737,10.2821044488425,10.3710841988806,47290.0856453309,0.0,1.0
2018-06-11,10.5,10.51,10.45,10.45,52259,10.3809708377737,10.3908574766668,10.3315376433081,10.3315376433081,52858.2064794316,0.0,1.0
2018-06-12,10.5,10.55,10.47,10.5,43360,10.3809708377737,10.4304040322393,10.3513109210943,10.3809708377737,43857.1697305374,0.0,1.0
2018-06-13,10.5,10.54,10.42,10.51,34986,10.3809708377737,10.4205173933462,10.3018777266288,10.3908574766668,35387.1526797182,0.0,1.0
2018-06-14,10.56,10.58,10.5,10.5,31461,10.4402906711324,10.4600639489186,10.3809708377737,10.3809708377737,31821.7347069289,0.0,1.0
2018-06-15,10.36,10.53,10.33,10.51,66008,10.24255789327,10.410630754453,10.2128979765907,10.3908574766668,66764.8537724475,0.0,1.0
2018-06-18,10.31,10.36,10.25,10.36,105624,10.1931246988045,10.24255789327,10.1338048654457,10.24255789327,106835.094456141,0.0,1.0
2018-06-19,10.22,10.3,10.2,10.24,49045,10.1041449487664,10.1832380599113,10.0843716709802,10.1239182265526,49607.354461121,0.0,1.0
2018-06-20,10.14,10.26,10.13,10.22,14869,10.0250518376215,10.1436915043389,10.0151651987283,10.1041449487664,15039.4893155756,0.0,1.0
2018-06-21,10.12,10.18,10.11,10.12,24708,10.0052785598352,10.0645983931939,9.9953919209421,10.0052785598352,24991.304190547,0.0,1.0
2018-06-22,10.24,10.28,10.16,10.22,64898,10.1239182265526,10.1634647821251,10.0448251154077,10.1041449487664,65642.1264108032,0.0,1.0
2018-06-25,10.12,10.22,10.04,10.21,139574,10.0052785598352,10.1041449487664,9.92618544869027,10.0942583098733,141174.368264992,0.0,1.0
2018-06-26,10.12,10.23,10.0,10.0,62172,10.0052785598352,10.1140315876595,9.8866388931178,9.8866388931178,62884.8698451793,0.0,1.0
2018-06-27,10.03,10.16,10.01,10.11,79565,9.91629880979716,10.0448251154077,9.89652553201092,9.9953919209421,80477.2995758812,0.0,1.0
2018-06-28,10.03,10.07,10.0,10.03,52402,9.91629880979716,9.95584536536963,9.8866388931178,9.91629880979716,53002.8461305263,0.0,1.0
2018-06-29,10.2,10.26,10.02,10.02,69381,10.0843716709802,10.1436915043389,9.90641217090404,9.90641217090404,70176.5288993174,0.0,1.0
2018-07-02,10.14,10.23,10.1,10.14,51299,10.0250518376215,10.1140315876595,9.98550528204898,10.0250518376215,51887.1990315228,0.0,1.0
2018-07-03,10.27,10.42,10.2,10.2,41795,10.153578143232,10.3018777266288,10.0843716709802,10.0843716709802,42274.225297228,0.0,1.0
2018-07-05,10.42,10.44,10.36,10.36,53286,10.3018777266288,10.321651004415,10.24255789327,10.24255789327,53896.9821554752,0.0,1.0
2018-07-06,10.35,10.45,10.34,10.37,76577,10.2326712543769,10.3315376433081,10.2227846154838,10.2524445321632,77455.0388942659,0.0,1.0
2018-07-09,10.35,10.48,10.31,10.46,82490,10.2326712543769,10.3611975599875,10.1931246988045,10.3414242822012,83435.8378937279,0.0,1.0
2018-07-10,10.38,10.39,10.28,10.31,63831,10.2623311710563,10.2722178099494,10.1634647821251,10.1931246988045,64562.8920910961,0.0,1.0
2018-07-11,10.13,10.34,10.12,10.34,47575,10.0151651987283,10.2227846154838,10.0052785598352,10.2227846154838,48120.4993065112,0.0,1.0
2018-07-12,10.22,10.27,10.17,10.18,20390,10.1041449487664,10.153578143232,10.0547117543008,10.0645983931939,20623.7936071415,0.0,1.0
2018-07-13,10.05,10.19,9.99,10.19,123814,9.93607208758339,10.074485032087,9.87675225422469,10.074485032087,125233.662661826,0.0,1.0
2018-07-16,10.03,10.1,10.02,10.05,34805,9.91629880979716,9.98550528204898,9.90641217090404,9.93607208758339,35204.0773171438,0.0,1.0
2018-07-17,10.03,10.06,10.0,10.0,50620,9.91629880979716,9.94595872647651,9.8866388931178,9.8866388931178,51200.413555346,0.0,1.0
2018-07-18,10.02,10.05,9.95,9.98,84487,9.90641217090404,9.93607208758339,9.83720569865221,9.86686561533157,85455.7356785958,0.0,1.0
2018-07-19,9.95,10.06,9.9,9.96,80104,9.83720569865221,9.94595872647651,9.78777250418663,9.84709233754533,81022.4797992382,0.0,1.0
2018-07-20,10.02,10.09,9.99,10.09,49578,9.90641217090404,9.97561864315586,9.87675225422469,9.97561864315586,50146.4658879286,0.0,1.0
2018-07-23,9.87,10.02,9.86,10.02,48724,9.75811258750727,9.90641217090404,9.74822594861415,9.90641217090404,49282.6738457266,0.0,1.0
2018-07-24,9.96,9.96,9.88,9.9,73987,9.84709233754533,9.84709233754533,9.76799922640039,9.78777250418663,74835.3417170958,0.0,1.0
2018-07-25,9.98,10.01,9.92,9.96,41942,9.86686561533157,9.89652553201092,9.80754578197286,9.84709233754533,42422.9108126891,0.0,1.0
2018-07-26,9.86,10.01,9.85,9.91,101272,9.74822594861415,9.89652553201092,9.73833930972104,9.79765914307974,102433.194025622,0.0,1.0
2018-07-27,9.86,9.92,9.8,9.85,47537,9.74822594861415,9.80754578197286,9.68890611525545,9.73833930972104,48082.0635950313,0.0,1.0
2018-07-30,9.82,9.91,9.82,9.85,47342,9.70867939304168,9.79765914307974,9.70867939304168,9.73833930972104,47884.8277071749,0.0,1.0
2018-07-31,9.86,9.88,9.79,9.79,71770,9.74822594861415,9.76799922640039,9.67901947636233,9.67901947636233,72592.9213920819,0.0,1.0
2018-08-01,9.79,9.84,9.75,9.82,78526,9.67901947636233,9.72845267082792,9.63947292078986,9.70867939304168,79426.3863067385,0.0,1.0
2018-08-02,9.68,9.77,9.67,9.75,89931,9.57026644853803,9.65924619857609,9.56037980964492,9.63947292078986,90962.1570811107,0.0,1.0
2018-08-03,9.79,9.88,9.75,9.76,61022,9.67901947636233,9.76799922640039,9.63947292078986,9.64935955968298,61721.6838398721,0.0,1.0
2018-08-06,9.7,9.81,9.68,9.81,90743,9.59003972632427,9.69879275414857,9.57026644853803,9.69879275414857,91783.4675474667,0.0,1.0
2018-08-07,9.59,9.74,9.58,9.71,56994,9.48128669849997,9.62958628189674,9.47140005960686,9.59992636521739,57647.4984230224,0.0,1.0
2018-08-08,9.63,9.65,9.57,9.57,61729,9.52083325407245,9.54060653185868,9.46151342071374,9.46151342071374,62436.7903666131,0.0,1.0
2018-08-09,9.6,9.72,9.58,9.7,82185,9.49117333739309,9.60981300411051,9.47140005960686,9.59003972632427,83127.3407357984,0.0,1.0
2018-08-10,9.55,9.65,9.52,9.59,67462,9.4417401429275,9.54060653185868,9.41208022624815,9.48128669849997,68235.5254695921,0.0,1.0
2018-08-13,9.35,9.64,9.29,9.64,167627,9.24400736506515,9.53071989296556,9.18468753170644,9.53071989296556,169549.026531845,0.0,1.0
2018-08-14,9.27,9.38,9.2601,9.36,243145,9.1649142539202,9.2736672817445,9.15512648141602,9.25389400395826,245932.922835137,0.0,1.0
2018-08-15,8.75,9.16,8.68,9.16,239957,8.65080903147808,9.05616122609591,8.58160255922625,9.05616122609591,242708.368935207,0.0,1.0
2018-08-16,8.56,8.88,8.56,8.75,141299,8.46296289250884,8.77933533708861,8.46296289250884,8.65080903147808,142919.147272952,0.0,1.0
2018-08-17,8.74,8.79,8.61,8.61,122796,8.64092239258496,8.69035558705055,8.51239608697443,8.51239608697443,124203.990180606,0.0,1.0
2018-08-20,8.82,8.89,8.76,8.76,89757,8.7200155037299,8.78922197598173,8.6606956703712,8.6606956703712,90786.1619811773,0.0,1.0
2018-08-21,8.94,8.94,8.79,8.83,79677,8.83865517044732,8.83865517044732,8.69035558705055,8.72990214262302,80590.5837781372,0.0,1.0
2018-08-22,9.0,9.0,8.93,8.95,35041,8.89797500380602,8.89797500380602,8.8287685315542,8.84854180934043,35442.7833147547,0.0,1.0
2018-08-23,8.77,8.95,8.73,8.95,66131,8.67058230926431,8.84854180934043,8.63103575369184,8.84854180934043,66889.2641017106,0.0,1.0
2018-08-24,8.98,9.1,8.86,8.88,63673,8.87820172601979,8.9968413927372,8.75956205930237,8.77933533708861,64403.0804486279,0.0,1.0
2018-08-27,9.06,9.09,9.0,9.0,40458,8.95729483716473,8.98695475384408,8.89797500380602,8.89797500380602,40921.8951327971,0.0,1.0
2018-08-28,8.95,9.17,8.93,9.14,69626,8.84854180934043,9.06604786498903,8.8287685315542,9.03638794830967,70424.3380917527,0.0,1.0
2018-08-29,8.98,9.02,8.94,8.95,43207,8.87820172601979,8.91774828159226,8.83865517044732,8.84854180934043,43702.415418527,0.0,1.0
2018-08-30,8.88,8.99,8.85,8.95,51041,8.77933533708861,8.88808836491291,8.74967542040926,8.84854180934043,51626.2407798976,0.0,1.0
2018-08-31,8.8,8.93,8.79,8.86,52498,8.70024222594367,8.8287685315542,8.69035558705055,8.75956205930237,53099.9468753172,0.0,1.0
2018-09-04,8.61,8.77,8.53,8.77,101578,8.51239608697443,8.67058230926431,8.43330297582949,8.67058230926431,102742.702649643,0.0,1.0
2018-09-05,8.5,8.58,8.45,8.58,131290,8.40364305915013,8.48273617029508,8.35420986468454,8.48273617029508,132795.383162414,0.0,1.0
2018-09-06,8.48,8.68,8.44,8.62,128741,8.3838697813639,8.58160255922625,8.34432322579143,8.52228272586755,130217.156094998,0.0,1.0
2018-09-07,8.4,8.5,8.18,8.48,280010,8.30477667021896,8.40364305915013,8.08727061457036,8.3838697813639,283220.620300917,0.0,1.0
2018-09-10,8.31,8.44,8.28,8.33,61628,8.2157969201809,8.34432322579143,8.18613700350154,8.23557019796713,62334.6322913643,0.0,1.0
2018-09-11,8.26,8.3,8.1801,8.19,120870,8.16636372571531,8.20591028128778,8.08736948095929,8.09715725346348,122255.906488239,0.0,1.0
2018-09-12,8.57,8.63,8.25,8.29,145322,8.47284953140196,8.53216936476067,8.15647708682219,8.19602364239466,146988.275359344,0.0,1.0
2018-09-13,8.5,8.67,8.5,8.65,62814,8.40364305915013,8.57171592033314,8.40364305915013,8.5519426425469,63534.2310759681,0.0,1.0
2018-09-14,8.51,8.57,8.44,8.57,69057,8.41352969804325,8.47284953140196,8.34432322579143,8.47284953140196,69848.8138856486,0.0,1.0
2018-09-17,8.62,8.66,8.53,8.54,62396,8.52228272586755,8.56182928144002,8.43330297582949,8.4431896147226,63111.4382496912,0.0,1.0
2018-09-18,8.69,8.73,8.6,8.71,56399,8.59148919811937,8.63103575369184,8.50250944808131,8.61126247590561,57045.6760985373,0.0,1.0
2018-09-19,8.87,8.94,8.71,8.71,99909,8.76944869819549,8.83865517044732,8.61126247590561,8.61126247590561,101054.56574281,0.0,1.0
2018-09-20,8.95,8.99,8.86,8.93,75134,8.84854180934043,8.88808836491291,8.75956205930237,8.8287685315542,75995.4933241282,0.0,1.0
2018-09-21,8.81,8.94,8.8,8.8,117081,8.71012886483679,8.83865517044732,8.70024222594367,8.70024222594367,118423.461467275,0.0,1.0
2018-09-24,8.95,9.04,8.9,8.98,148013,8.84854180934043,8.93752155937849,8.79910861487485,8.87820172601979,149710.130611763,0.0,1.0
2018-09-25,8.93,9.1,8.91,8.98,47178,8.8287685315542,8.9968413927372,8.80899525376796,8.87820172601979,47718.9472681571,0.0,1.0
2018-09-26,8.73,8.93,8.73,8.91,95135,8.63103575369184,8.8287685315542,8.63103575369184,8.80899525376796,96225.8266216485,0.0,1.0
2018-09-27,8.77,8.77,8.56,8.68,104357,8.67058230926431,8.67058230926431,8.46296289250884,8.58160255922625,105553.56691812,0.0,1.0
2018-09-28,8.87,8.89,8.8,8.84,75145,8.76944869819549,8.78922197598173,8.70024222594367,8.73978878151614,76006.6194511355,0.0,1.0
2018-10-01,8.87,8.93,8.79,8.86,62856,8.76944869819549,8.8287685315542,8.69035558705055,8.75956205930237,63576.7126518141,0.0,1.0
2018-10-02,9.1,9.12,8.96,9.0,113791,8.9968413927372,9.01661467052344,8.85842844823355,8.89797500380602,115095.738026005,0.0,1.0
2018-10-03,9.05,9.19,8.99,9.16,171624,8.94740819827161,9.08582114277526,8.88808836491291,9.05616122609591,173591.856499856,0.0,1.0
2018-10-04,8.97,9.14,8.95,9.08,102990,8.86831508712667,9.03638794830967,8.84854180934043,8.97706811495097,104170.892770942,0.0,1.0
2018-10-05,8.86,9.0,8.86,8.93,99860,8.75956205930237,8.89797500380602,8.75956205930237,8.8287685315542,101005.003904324,0.0,1.0
2018-10-08,8.85,8.86,8.67,8.75,90070,8.74967542040926,8.75956205930237,8.57171592033314,8.65080903147808,91102.7508678391,0.0,1.0
2018-10-09,8.71,8.89,8.69,8.83,170535,8.61126247590561,8.78922197598173,8.59148919811937,8.72990214262302,172490.369926135,0.0,1.0
2018-10-10,8.85,9.07,8.6,8.72,126999,8.74967542040926,8.96718147605785,8.50250944808131,8.62114911479873,128455.182163481,0.0,1.0
2018-10-11,9.42,9.45,8.98,9.06,174400,9.31321383731697,9.34287375399632,8.87820172601979,8.95729483716473,176399.686370058,0.0,1.0
2018-10-12,9.36,9.55,9.21,9.46,164056,9.25389400395826,9.4417401429275,9.1055944205615,9.35276039288944,165937.081118843,0.0,1.0
2018-10-15,9.45,9.67,9.38,9.41,159134,9.34287375399632,9.56037980964492,9.2736672817445,9.30332719842385,160958.645016129,0.0,1.0
2018-10-16,9.4,9.6,9.35,9.57,86490,9.29344055953074,9.49117333739309,9.24400736506515,9.46151342071374,87481.7022600133,0.0,1.0
2018-10-17,9.33,9.5,9.3,9.35,69691,9.22423408727891,9.39230694846191,9.19457417059956,9.24400736506515,70490.0833877049,0.0,1.0
2018-10-18,9.44,9.6,9.28,9.28,110121,9.33298711510321,9.49117333739309,9.17480089281332,9.17480089281332,111383.657469938,0.0,1.0
2018-10-19,9.46,9.57,9.45,9.45,40960,9.35276039288944,9.46151342071374,9.34287375399632,9.34287375399632,41429.651110766,0.0,1.0
2018-10-22,9.4,9.45,9.34,9.41,37872,9.29344055953074,9.34287375399632,9.23412072617203,9.30332719842385,38306.2438199934,0.0,1.0
2018-10-23,9.4,9.55,9.38,9.45,118353,9.29344055953074,9.4417401429275,9.2736672817445,9.34287375399632,119710.046335754,0.0,1.0
2018-10-24,9.3,9.5,9.22,9.36,78154,9.19457417059956,9.39230694846191,9.11548105945462,9.25389400395826,79050.1209206739,0.0,1.0
2018-10-25,8.86,9.3,8.83,9.3,152068,8.75956205930237,9.19457417059956,8.72990214262302,9.19457417059956,153811.625613085,0.0,1.0
2018-10-26,8.8,9.1,8.8,8.94,125962,8.70024222594367,8.9968413927372,8.70024222594367,8.83865517044732,127406.291826521,0.0,1.0
2018-10-29,8.85,8.99,8.72,8.78,81549,8.74967542040926,8.88808836491291,8.62114911479873,8.68046894815743,82484.0483015589,0.0,1.0
2018-10-30,8.82,8.93,8.67,8.84,87540,8.7200155037299,8.8287685315542,8.57171592033314,8.73978878151614,88543.7416561634,0.0,1.0
2018-10-31,8.68,8.73,8.56,8.72,54125,8.58160255922625,8.63103575369184,8.46296289250884,8.62114911479873,54745.6022063039,0.0,1.0
2018-11-01,9.0,9.05,8.8,8.8,67863,8.89797500380602,8.94740819827161,8.70024222594367,8.70024222594367,68641.1233723123,0.0,1.0
2018-11-02,8.98,9.07,8.92,9.0,31615,8.87820172601979,8.96718147605785,8.81888189266108,8.89797500380602,31977.5004850309,0.0,1.0
2018-11-05,9.0,9.11,8.8,8.93,72572,8.89797500380602,9.00672803163032,8.70024222594367,8.8287685315542,73404.1171975222,0.0,1.0
2018-11-06,8.97,9.06,8.91,9.02,98015,8.86831508712667,8.95729483716473,8.80899525376796,8.91774828159226,99138.8489653742,0.0,1.0
2018-11-07,8.9,9.16,8.77,9.06,42099,8.79910861487485,9.05616122609591,8.67058230926431,8.95729483716473,42581.7109890658,0.0,1.0
2018-11-08,8.89,8.95,8.84,8.91,36440,8.78922197598173,8.84854180934043,8.73978878151614,8.80899525376796,36857.8243768631,0.0,1.0
2018-11-09,8.66,8.85,8.57,8.72,85533,8.57171592033314,8.75977897170303,8.48263342231582,8.63110425234468,86413.9440555809,0.01,1.0
2018-11-12,8.48,8.65,8.48,8.63,67532,8.3935509242985,8.56181786499788,8.3935509242985,8.54202175432736,68227.5434038498,0.0,1.0
2018-11-13,8.43,8.57,8.38,8.51,44158,8.34406064762221,8.48263342231582,8.29457037094592,8.42324509030427,44612.8037319671,0.0,1.0
2018-11-14,8.63,8.78,8.37,8.37,52652,8.54202175432736,8.69049258435623,8.28467231561066,8.28467231561066,53194.2873793091,0.0,1.0
2018-11-15,8.76,8.84,8.63,8.71,150221,8.67069647368571,8.74988091636777,8.54202175432736,8.62120619700942,151768.195783773,0.0,1.0
2018-11-16,8.87,8.94,8.77,8.77,63005,8.77957508237355,8.84886146972035,8.68059452902097,8.68059452902097,63653.9177302547,0.0,1.0
2018-11-19,8.85,8.98,8.82,8.82,84035,8.75977897170303,8.88845369106138,8.73008480569726,8.73008480569726,84900.5154584867,0.0,1.0
2018-11-20,8.81,8.89,8.66,8.89,37209,8.720186750362,8.79937119304406,8.57171592033314,8.79937119304406,37592.232756528,0.0,1.0
2018-11-21,9.06,9.11,8.88,8.88,55023,8.96763813374344,9.01712841041973,8.78947313770881,8.78947313770881,55589.7074084883,0.0,1.0
2018-11-23,8.8469,9.04,8.75,9.04,23128,8.7567105745491,8.94784202307293,8.66079841835045,8.94784202307293,23366.2060037351,0.0,1.0
2018-11-26,8.82,8.97,8.82,8.91,29502,8.73008480569726,8.87855563572612,8.73008480569726,8.81916730371458,29805.8547873657,0.0,1.0
2018-11-27,8.6,8.77,8.58,8.77,52262,8.51232758832159,8.68059452902097,8.49253147765108,8.68059452902097,52800.2705883433,0.0,1.0
2018-11-28,8.81,8.88,8.57,8.6,161950,8.720186750362,8.78947313770881,8.48263342231582,8.51232758832159,163617.998197203,0.0,1.0
2018-11-29,8.69,8.88,8.69,8.85,39064,8.60141008633891,8.78947313770881,8.60141008633891,8.75977897170303,39466.3382622755,0.0,1.0
2018-11-30,8.66,8.71,8.55,8.69,35199,8.57171592033314,8.62120619700942,8.4628373116453,8.60141008633891,35561.5308338582,0.0,1.0
2018-12-03,8.81,8.87,8.71,8.8,161322,8.720186750362,8.77957508237355,8.62120619700942,8.71028869502674,162983.530133801,0.0,1.0
2018-12-04,8.84,8.95,8.84,8.87,166414,8.74988091636777,8.85875952505561,8.74988091636777,8.77957508237355,168127.975004565,0.0,1.0
2018-12-06,8.86,8.9455,8.8,8.8,158537,8.76967702703829,8.85430540015474,8.71028869502674,8.71028869502674,160169.84612652,0.0,1.0
2018-12-07,9.03,9.1,8.94,8.94,103344,8.93794396773767,9.00723035508447,8.84886146972035,8.84886146972035,104408.387809149,0.0,1.0
2018-12-10,8.96,9.18,8.96,9.02,164609,8.86865758039087,9.08641479776654,8.86865758039087,8.92804591240241,166304.384472018,0.0,1.0
2018-12-11,8.98,9.07,8.92,9.0,144791,8.88845369106138,8.9775361890787,8.82906535904984,8.9082498017319,146282.269694172,0.0,1.0
2018-12-12,9.08,9.11,9.0,9.0,189256,8.98743424441396,9.01712841041973,8.9082498017319,8.9082498017319,191205.235361592,0.0,1.0
2018-12-13,9.14,9.14,9.01,9.08,135956,9.04682257642551,9.04682257642551,8.91814785706715,8.98743424441396,137356.273929601,0.0,1.0
2018-12-14,9.0,9.08,8.95,9.08,79637,8.9082498017319,8.98743424441396,8.85875952505561,8.98743424441396,80457.2184157494,0.0,1.0
2018-12-17,9.07,9.16,9.015,9.02,190320,8.9775361890787,9.06661868709602,8.92309688473478,8.92804591240241,192280.193991304,0.0,1.0
2018-12-18,9.28,9.34,8.98,9.02,146504,9.18539535111911,9.24478368313066,8.88845369106138,8.92804591240241,148012.912676029,0.0,1.0
2018-12-19,8.81,9.4,8.8,9.21,119483,8.720186750362,9.3041720151422,8.71028869502674,9.11610896377231,120713.610858885,0.0,1.0
2018-12-20,9.28,9.33,8.98,9.01,89951,9.18539535111911,9.2348856277954,8.88845369106138,8.91814785706715,90877.4470875985,0.0,1.0
2018-12-21,9.12,9.33,9.07,9.33,84557,9.02702646575499,9.2348856277954,8.9775361890787,9.2348856277954,85427.8917787024,0.0,1.0
2018-12-24,9.39,9.39,9.25,9.28,55908,9.29427395980695,9.29427395980695,9.15570118511334,9.18539535111911,56483.8224341414,0.0,1.0
2018-12-26,9.17,9.49,9.15,9.47,91455,9.07651674243128,9.39325451315952,9.05672063176076,9.37345840248901,92396.9374814767,0.0,1.0
2018-12-27,9.36,9.38,9.21,9.24,92698,9.26457979380117,9.28437590447169,9.11610896377231,9.14580312977808,93652.7397152472,0.0,1.0
2018-12-28,9.29,9.3778,9.22,9.33,42787,9.19529340645437,9.28219833229793,9.12600701910757,9.2348856277954,43227.6831668028,0.0,1.0
2018-12-31,9.46,9.51,9.2,9.24,232811,9.36356034715375,9.41305062383004,9.10621090843705,9.14580312977808,235208.828516758,0.0,1.0
2019-01-02,9.45,9.56,9.39,9.42,51338,9.35366229181849,9.46254090050633,9.29427395980695,9.32396812581272,51866.7538835936,0.0,1.0
2019-01-03,9.65,9.69,9.5,9.5,128121,9.55162339852365,9.59121561986468,9.40315256849478,9.40315256849478,129440.577629045,0.0,1.0
2019-01-04,9.52,9.61,9.45,9.45,91749,9.42294867916529,9.51203117718261,9.35366229181849,9.35366229181849,92693.9655238972,0.0,1.0
2019-01-07,9.49,9.7,9.47,9.6,144061,9.39325451315952,9.60111367519993,9.37345840248901,9.50213312184736,145544.751085441,0.0,1.0
2019-01-08,9.49,9.52,9.36,9.41,162921,9.39325451315952,9.42294867916529,9.26457979380117,9.31407007047746,164598.998976761,0.0,1.0
2019-01-09,9.62,9.71,9.52,9.52,55573,9.52192923251787,9.61101173053519,9.42294867916529,9.42294867916529,56145.3721136965,0.0,1.0
2019-01-10,9.55,9.64,9.49,9.59,135586,9.45264284517107,9.54172534318839,9.39325451315952,9.4922350665121,136982.463127915,0.0,1.0
2019-01-11,9.61,9.64,9.54,9.56,112004,9.51203117718261,9.54172534318839,9.44274478983581,9.46254090050633,113157.581167518,0.0,1.0
2019-01-14,9.51,9.65,9.47,9.63,83036,9.41305062383004,9.55162339852365,9.37345840248901,9.53182728785313,83891.2262939359,0.0,1.0
2019-01-15,9.4,9.58,9.27,9.58,106802,9.3041720151422,9.48233701117684,9.17549729578385,9.48233701117684,107902.003355713,0.0,1.0
2019-01-16,9.41,9.47,9.35,9.35,51547,9.31407007047746,9.37345840248901,9.25468173846591,9.25468173846591,52077.9064715727,0.0,1.0
2019-01-17,9.43,9.45,9.37,9.4,19823,9.33386618114798,9.35366229181849,9.27447784913643,9.3041720151422,20027.1662751661,0.0,1.0
2019-01-18,9.28,9.41,9.22,9.36,80231,9.18539535111911,9.31407007047746,9.12600701910757,9.26457979380117,81057.3362973743,0.0,1.0
2019-01-22,9.33,9.34,9.23,9.24,72717,9.2348856277954,9.24478368313066,9.13590507444282,9.14580312977808,73465.9461247668,0.0,1.0
2019-01-23,9.32,9.38,9.24,9.24,33923,9.22498757246014,9.28437590447169,9.14580312977808,9.14580312977808,34272.3887177753,0.0,1.0
2019-01-24,9.34,9.39,9.27,9.3,50616,9.24478368313066,9.29427395980695,9.17549729578385,9.20519146178963,51137.3176705749,0.0,1.0
2019-01-25,9.63,9.74,9.48,9.48,166967,9.53182728785313,9.64070589654096,9.38335645782426,9.38335645782426,168686.670608165,0.0,1.0
2019-01-28,9.78,9.81,9.68,9.68,71693,9.68029811788199,9.70999228388777,9.58131756452942,9.58131756452942,72431.3994736156,0.0,1.0
2019-01-29,10.02,10.05,9.84,9.89,172066,9.91785144592818,9.94754561193395,9.73968644989354,9.78917672656983,173838.187575177,0.0,1.0
2019-01-30,10.11,10.29,9.93,10.01,123210,10.0069339439455,10.1850989399801,9.82876894791086,9.90795339059292,124478.996961268,0.0,1.0
2019-01-31,10.35,10.35,10.19,10.24,92012,10.2444872719917,10.2444872719917,10.0861183866276,10.1356086633038,92959.6742829329,0.0,1.0
2019-02-01,10.25,10.33,10.13,10.31,65536,10.1455067186391,10.2246911613212,10.026730054616,10.2048950506507,66210.9856736763,0.0,1.0
2019-02-04,10.21,10.24,10.09,10.09,72446,10.1059144972981,10.1356086633038,9.98713783327498,9.98713783327498,73192.1549700186,0.0,1.0
2019-02-05,10.27,10.32,10.12,10.19,57110,10.1653028293096,10.2147931059859,10.0168319992808,10.0861183866276,57698.2023898874,0.0,1.0
2019-02-06,10.12,10.29,10.12,10.17,66417,10.0168319992808,10.1850989399801,10.0168319992808,10.066322275957,67101.059501473,0.0,1.0
2019-02-07,10.02,10.12,10.02,10.11,83985,9.91785144592818,10.0168319992808,9.91785144592818,10.0069339439455,84850.0004852859,0.0,1.0
2019-02-08,10.18,10.22,10.04,10.04,102905,10.0762203312923,10.1158125526333,9.93764755659869,9.93764755659869,103964.866344447,0.0,1.0
2019-02-11,10.11,10.15,10.03,10.06,93036,10.0069339439455,10.0465261652865,9.92774950126343,9.95744366726921,93994.2209340842,0.0,1.0
2019-02-12,10.1,10.15,9.99,10.14,97130,9.99703588861024,10.0465261652865,9.8881572799224,10.0366281099513,98130.386939761,0.0,1.0
2019-02-13,10.08,10.19,10.03,10.03,82856,9.97723977793972,10.0861183866276,9.92774950126343,9.92774950126343,83709.3723904132,0.0,1.0
2019-02-14,10.14,10.15,10.0,10.03,42810,10.0366281099513,10.0465261652865,9.89805533525766,9.92774950126343,43250.920054475,0.0,1.0
2019-02-15,10.19,10.21,10.04,10.18,145689,10.0861183866276,10.1059144972981,9.93764755659869,10.0762203312923,147189.518612857,0.0,1.0
2019-02-19,10.54,10.59,10.32,10.35,154247,10.4325503233616,10.4820406000379,10.2147931059859,10.2444872719917,155835.661425896,0.0,1.0
2019-02-20,10.64,10.83,10.58,10.59,146190,10.5315308767142,10.719593928084,10.4721425447026,10.4820406000379,147695.678644328,0.0,1.0
2019-02-21,10.45,10.6,10.41,10.6,80447,10.3434678253443,10.4919386553731,10.3038756040032,10.4919386553731,81275.5609816011,0.0,1.0
2019-02-22,10.52,10.62,10.4828,10.53,78255,10.4127542126911,10.5117347660436,10.3759334468439,10.4226522680263,79060.9845564807,0.0,1.0
2019-02-25,10.44,10.58,10.41,10.58,57066,10.333569770009,10.4721425447026,10.3038756040032,10.4721425447026,57653.7492134706,0.0,1.0
2019-02-26,10.4,10.44,10.25,10.44,119890,10.293977548668,10.333569770009,10.1455067186391,10.333569770009,121124.802740738,0.0,1.0
2019-02-27,10.19,10.38,10.15,10.38,47955,10.0861183866276,10.2741814379975,10.0465261652865,10.2741814379975,48448.9107968312,0.0,1.0
2019-02-28,10.17,10.24,10.14,10.19,76064,10.066322275957,10.1356086633038,10.0366281099513,10.0861183866276,76847.4184308248,0.0,1.0
2019-03-01,9.95,10.17,9.92,10.04,79335,9.84856505858137,10.066322275957,9.8188708925756,9.93764755659869,80152.107977617,0.0,1.0
2019-03-04,10.0,10.0,9.78,9.88,54225,9.89805533525766,9.89805533525766,9.68029811788199,9.77927867123457,54783.4884362045,0.0,1.0
2019-03-05,9.99,10.03,9.95,10.0,45247,9.8881572799224,9.92774950126343,9.84856505858137,9.89805533525766,45713.0198482793,0.0,1.0
2019-03-06,9.8,10.04,9.78,10.0,164222,9.70009422855251,9.93764755659869,9.68029811788199,9.89805533525766,165913.398579444,0.0,1.0
2019-03-07,9.89,9.97,9.8,9.81,97077,9.78917672656983,9.86836116925189,9.70009422855251,9.70999228388777,98076.8410681682,0.0,1.0
2019-03-08,10.22,10.24,10.02,10.13,82058,10.1158125526333,10.1356086633038,9.91785144592818,10.026730054616,82903.1534181296,0.0,1.0
2019-03-11,10.16,10.23,10.05,10.23,68050,10.0564242206218,10.1257106079686,9.94754561193395,10.1257106079686,68750.8785262095,0.0,1.0
2019-03-12,10.38,10.39,10.24,10.24,57278,10.2741814379975,10.2840794933327,10.1356086633038,10.1356086633038,57867.9326998415,0.0,1.0
2019-03-13,10.45,10.5,10.34,10.5,50776,10.3434678253443,10.3929581020205,10.2345892166564,10.3929581020205,51298.9655848171,0.0,1.0
2019-03-14,10.17,10.33,10.14,10.25,43275,10.066322275957,10.2246911613212,10.0366281099513,10.1455067186391,43720.7093052422,0.0,1.0
2019-03-15,10.2,10.32,10.155,10.24,125117,10.0960164419628,10.2147931059859,10.0514751929542,10.1356086633038,126405.638039144,0.0,1.0
2019-03-18,10.13,10.25,10.1,10.24,50230,10.026730054616,10.1455067186391,9.99703588861024,10.1356086633038,50747.3420774653,0.0,1.0
2019-03-19,10.16,10.26,10.155,10.23,56589,10.0564242206218,10.1554047739744,10.0514751929542,10.1257106079686,57171.8363691355,0.0,1.0
2019-03-20,10.39,10.4,10.03,10.15,58485,10.2840794933327,10.293977548668,9.92774950126343,10.0465261652865,59087.3641529077,0.0,1.0
2019-03-21,10.41,10.44,10.26,10.39,66454,10.3038756040032,10.333569770009,10.1554047739744,10.2840794933327,67138.4405816421,0.0,1.0
2019-03-22,10.45,10.48,10.33,10.39,105237,10.3434678253443,10.37316199135,10.2246911613212,10.2840794933327,106320.884694529,0.0,1.0
2019-03-25,10.61,10.67,10.47,10.48,180583,10.5018367107084,10.5612250427199,10.3632639360148,10.37316199135,182442.908110191,0.0,1.0
2019-03-26,10.63,10.69,10.49,10.57,83892,10.5216328213789,10.5810211533904,10.3830600466853,10.4622444893674,84756.0426351326,0.0,1.0
2019-03-27,10.5,10.66,10.5,10.63,117266,10.3929581020205,10.5513269873847,10.3929581020205,10.5216328213789,118473.776947164,0.0,1.0
2019-03-28,10.19,10.37,10.17,10.37,210897,10.0861183866276,10.2642833826622,10.066322275957,10.2642833826622,213069.126062336,0.0,1.0
2019-03-29,10.25,10.35,10.2,10.3,111023,10.1455067186391,10.2444872719917,10.0960164419628,10.1949969953154,112166.477393319,0.0,1.0
2019-04-01,10.01,10.3,9.98,10.25,154661,9.90795339059292,10.1949969953154,9.87825922458715,10.1455067186391,156253.925403998,0.0,1.0
2019-04-02,10.07,10.08,10.0,10.0,43909,9.96734172260447,9.97723977793972,9.89805533525766,9.89805533525766,44361.2391654274,0.0,1.0
2019-04-03,10.04,10.13,10.04,10.06,87620,9.93764755659869,10.026730054616,9.93764755659869,9.95744366726921,88522.4390369799,0.0,1.0
2019-04-04,10.22,10.24,9.76,10.0,83049,10.1158125526333,10.1356086633038,9.66050200721148,9.89805533525766,83904.3601869683,0.0,1.0
2019-04-05,10.19,10.24,10.12,10.23,81757,10.0861183866276,10.1356086633038,10.0168319992808,10.1257106079686,82599.0532794606,0.0,1.0
2019-04-08,10.32,10.34,10.25,10.3,51634,10.2147931059859,10.2345892166564,10.1455067186391,10.1949969953154,52165.8025249421,0.0,1.0
2019-04-09,10.37,10.39,10.31,10.35,33018,10.2642833826622,10.2840794933327,10.2048950506507,10.2444872719917,33358.0677028418,0.0,1.0
2019-04-10,10.3,10.41,10.27,10.37,77607,10.1949969953154,10.3038756040032,10.1653028293096,10.2642833826622,78406.3105037993,0.0,1.0
2019-04-11,10.09,10.23,10.02,10.18,79893,9.98713783327498,10.1257106079686,9.91785144592818,10.0762203312923,80715.8550785373,0.0,1.0
2019-04-12,10.11,10.14,10.06,10.09,144726,10.0069339439455,10.0366281099513,9.95744366726921,9.98713783327498,146216.600229011,0.0,1.0
2019-04-15,10.11,10.15,9.95,10.03,102932,10.0069339439455,10.0465261652865,9.84856505858137,9.92774950126343,103992.144429975,0.0,1.0
2019-04-16,9.94,10.035,9.937,9.97,182831,9.83866700324612,9.93269852893106,9.83569758664554,9.86836116925189,184714.061305296,0.0,1.0
2019-04-17,9.85,10.0,9.77,9.91,88587,9.7495845052288,9.89805533525766,9.67040006254674,9.80897283724034,89499.3986186822,0.0,1.0
2019-04-18,9.74,9.9,9.67,9.87,78795,9.64070589654096,9.79907478190509,9.57141950919416,9.76938061589931,79606.546267049,0.0,1.0
2019-04-22,9.57,9.79,9.57,9.75,61833,9.47243895584158,9.69019617321725,9.47243895584158,9.65060395187622,62469.8467584294,0.0,1.0
2019-04-23,9.5,9.55,9.43,9.51,86798,9.40315256849478,9.45264284517107,9.33386618114798,9.41305062383004,87691.9728775597,0.0,1.0
2019-04-24,9.59,9.65,9.44,9.5,70545,9.4922350665121,9.55162339852365,9.34376423648323,9.40315256849478,71271.5756889266,0.0,1.0
2019-04-25,9.55,9.66,9.52,9.58,83266,9.45264284517107,9.5615214538589,9.42294867916529,9.48233701117684,84123.5951706593,0.0,1.0
2019-04-26,9.76,9.795,9.58,9.58,57725,9.66050200721148,9.69514520088488,9.48233701117684,9.48233701117684,58319.5365602564,0.0,1.0
2019-04-29,9.52,9.76,9.49,9.76,45490,9.42294867916529,9.66050200721148,9.39325451315952,9.66050200721148,45958.5226180349,0.0,1.0
2019-04-30,9.56,9.62,9.5,9.5,17632,9.46254090050633,9.52192923251787,9.40315256849478,9.40315256849478,17813.6001495096,0.0,1.0
2019-05-01,9.41,9.62,9.34,9.54,81785,9.31407007047746,9.52192923251787,9.24478368313066,9.44274478983581,82627.3416644533,0.0,1.0
2019-05-02,9.24,9.45,9.03,9.03,103083,9.14580312977808,9.35366229181849,8.93794396773767,8.93794396773767,104144.699649041,0.0,1.0
2019-05-03,9.37,9.49,9.3,9.3,53279,9.27447784913643,9.39325451315952,9.20519146178963,9.20519146178963,53827.7451432464,0.0,1.0
2019-05-06,9.34,9.43,9.33,9.37,72625,9.24478368313066,9.33386618114798,9.2348856277954,9.27447784913643,73372.9985740774,0.0,1.0
2019-05-07,9.56,9.61,9.37,9.41,35300,9.46254090050633,9.51203117718261,9.27447784913643,9.31407007047746,35663.5710797237,0.0,1.0
2019-05-08,9.44,9.62,9.34,9.62,76583,9.34376423648323,9.52192923251787,9.24478368313066,9.52192923251787,77371.7638526482,0.0,1.0
2019-05-09,9.41,9.51,9.37,9.43,26979,9.32396812581272,9.42305386572571,9.28433382984752,9.34378527379532,27227.9341343063,0.01,1.0
2019-05-10,9.35,9.42,9.33,9.41,90876,9.26451668186492,9.33387669980402,9.24469953388232,9.32396812581272,91714.5091511627,0.0,1.0
2019-05-13,9.63,9.65,9.43,9.49,94400,9.5419567536213,9.5617739016039,9.34378527379532,9.40323671774311,95271.0249556513,0.0,1.0
2019-05-14,9.59,9.64,9.49,9.64,46078,9.50232245765611,9.5518653276126,9.40323671774311,9.5518653276126,46503.159829518,0.0,1.0
2019-05-15,9.6,9.68,9.58,9.67,80440,9.5122310316474,9.5914996235778,9.49241388366481,9.5815910495865,81182.2166041588,0.0,1.0
2019-05-16,9.53,9.55,9.43,9.55,53774,9.44287101370831,9.46268816169091,9.34378527379532,9.46268816169091,54270.1705081058,0.0,1.0
2019-05-17,9.63,9.64,9.44,9.45,33209,9.5419567536213,9.5518653276126,9.35369384778662,9.36360242177791,33515.4180905956,0.0,1.0
2019-05-20,9.59,9.71,9.34,9.71,48019,9.50232245765611,9.6212253455517,9.25460810787362,9.6212253455517,48462.0693574726,0.0,1.0
2019-05-21,9.6,9.6,9.48,9.53,81665,9.5122310316474,9.5122310316474,9.39332814375181,9.44287101370831,82418.5196292718,0.0,1.0
2019-05-22,9.44,9.6,9.39,9.6,91051,9.35369384778662,9.5122310316474,9.30415097783012,9.5122310316474,91891.123869036,0.0,1.0
2019-05-23,9.44,9.67,9.4,9.4,179177,9.35369384778662,9.5815910495865,9.31405955182142,9.31405955182142,180830.25888219,0.0,1.0
2019-05-24,9.43,9.52,9.26,9.38,179386,9.34378527379532,9.43296243971701,9.17533951594323,9.29424240383882,181041.187316678,0.0,1.0
2019-05-28,9.33,9.43,9.29,9.33,108872,9.24469953388232,9.34378527379532,9.20506523791712,9.24469953388232,109876.557510293,0.0,1.0
2019-05-29,9.37,9.44,9.35,9.36,64463,9.28433382984752,9.35369384778662,9.26451668186492,9.27442525585622,65057.7974758066,0.0,1.0
2019-05-30,9.57,9.58,9.37,9.38,66918,9.48250530967351,9.49241388366481,9.28433382984752,9.29424240383882,67535.4496608291,0.0,1.0
2019-05-31,9.9,9.98,9.72,9.72,129209,9.80948825138639,9.88875684331678,9.631133919543,9.631133919543,130401.206181088,0.0,1.0
2019-06-03,10.27,10.31,10.02,10.02,144296,10.1761054890645,10.2157397850297,9.92839113928198,9.92839113928198,145627.413315684,0.0,1.0
2019-06-04,10.32,10.3369,10.1,10.2,141049,10.225648359021,10.2423938490663,10.0076597312124,10.1067454711254,142350.453378915,0.0,1.0
2019-06-05,10.35,10.51,10.25,10.45,138445,10.2553740809949,10.4139112648556,10.1562883410819,10.3544598209079,139722.426376961,0.0,1.0
2019-06-06,10.44,10.47,10.34,10.39,110731,10.3445512469166,10.3742769688905,10.2454655070036,10.2950083769601,111752.710427587,0.0,1.0
2019-06-07,10.46,10.57,10.39,10.55,87035,10.3643683948992,10.4733627088034,10.2950083769601,10.4535455608208,87838.0684005833,0.0,1.0
2019-06-10,10.23,10.28,10.11,10.28,153120,10.1364711930993,10.1860140630558,10.0175683052037,10.1860140630558,154532.832004335,0.0,1.0
2019-06-11,10.24,10.32,10.15,10.15,120682,10.1463797670906,10.225648359021,10.0572026011689,10.0572026011689,121795.527899342,0.0,1.0
2019-06-12,10.39,10.45,10.26,10.26,72074,10.2950083769601,10.3544598209079,10.1661969150732,10.1661969150732,72739.0238628557,0.0,1.0
2019-06-13,10.51,10.52,10.32,10.43,70540,10.4139112648556,10.4238198388469,10.225648359021,10.3346426729253,71190.869707327,0.0,1.0
2019-06-14,10.52,10.71,10.45,10.57,91353,10.4238198388469,10.6120827446816,10.3544598209079,10.4733627088034,92195.9104107378,0.0,1.0
2019-06-17,10.59,10.62,10.48,10.53,53780,10.493179856786,10.5229055787599,10.3841855428818,10.4337284128382,54276.2258698617,0.0,1.0
2019-06-18,10.68,10.78,10.57,10.74,98309,10.5823570227077,10.6814427626207,10.4733627088034,10.6418084666555,99216.0931394613,0.0,1.0
2019-06-19,10.82,10.83,10.6085,10.61,84902,10.7210770585859,10.7309856325772,10.5115107186699,10.5129970047686,85685.3872964483,0.0,1.0
2019-06-20,11.21,11.3125,11.07,11.11,173674,11.1075114442466,11.2090743276574,10.9687914083684,11.0084257043336,175276.482925294,0.0,1.0
2019-06-21,11.25,11.27,11.09,11.2,130766,11.1471457402118,11.1669628881944,10.988608556351,11.0976028702553,131972.572556681,0.0,1.0
2019-06-24,11.55,11.55,11.32,11.32,282602,11.4444029599508,11.4444029599508,11.2165057581509,11.2165057581509,285209.557145306,0.0,1.0
2019-06-25,11.39,11.65,11.21,11.61,127201,11.28586577609,11.5434886998638,11.1075114442466,11.5038544038986,128374.678446862,0.0,1.0
2019-06-26,11.4,11.47,11.17,11.17,123088,11.2957743500813,11.3651343680204,11.0678771482814,11.0678771482814,124223.72796336,0.0,1.0
2019-06-27,11.33,11.35,11.23,11.32,54848,11.2264143321422,11.2462314801248,11.1273285922292,11.2165057581509,55354.0802623682,0.0,1.0
2019-06-28,11.44,11.44,11.24,11.42,60290,11.3354086460465,11.3354086460465,11.1372371662205,11.3155914980639,60846.293374748,0.0,1.0
2019-07-01,11.01,11.2,11.0,11.15,96500,10.9093399644206,11.0976028702553,10.8994313904293,11.0480600002988,97390.4015701309,0.0,1.0
2019-07-02,11.4,11.45,11.07,11.07,133701,11.2957743500813,11.3453172200378,10.9687914083684,10.9687914083684,134934.653682156,0.0,1.0
2019-07-03,11.42,11.48,11.31,11.48,56946,11.3155914980639,11.3750429420117,11.2065971841596,11.3750429420117,57471.4384229291,0.0,1.0
2019-07-05,11.34,11.38,11.01,11.2,59031,11.2363229061335,11.2759572020987,10.9093399644206,11.0976028702553,59575.6766330196,0.0,1.0
2019-07-08,11.33,11.41,11.27,11.3,68109,11.2264143321422,11.3056829240726,11.1669628881944,11.1966886101683,68737.4389693268,0.0,1.0
2019-07-09,11.39,11.44,11.29,11.33,37700,11.28586577609,11.3354086460465,11.186780036177,11.2264143321422,38047.8563647039,0.0,1.0
2019-07-10,11.61,11.63,11.48,11.59,126743,11.5038544038986,11.5236715518812,11.3750429420117,11.484037255916,127912.452499514,0.0,1.0
2019-07-11,11.59,11.66,11.51,11.65,126635,11.484037255916,11.5533972738551,11.4047686639856,11.5434886998638,127803.455987912,0.0,1.0
2019-07-12,11.68,11.7,11.55,11.61,47685,11.5732144218377,11.5930315698203,11.4444029599508,11.5038544038986,48124.9875530744,0.0,1.0
2019-07-15,11.73,11.74,11.6,11.69,87408,11.6227572917942,11.6326658657855,11.4939458299073,11.583122995829,88214.5100563935,0.0,1.0
2019-07-16,11.7,11.82,11.61,11.61,147956,11.5930315698203,11.7119344577159,11.5038544038986,11.5038544038986,149321.183986635,0.0,1.0
2019-07-17,12.12,12.15,11.74,11.79,171184,12.0091916774548,12.0389173994287,11.6326658657855,11.682208735742,172763.507796698,0.0,1.0
2019-07-18,12.56,12.6,12.03,12.05,184547,12.445168933072,12.4848032290372,11.9200145115332,11.9398316595158,186249.807653502,0.0,1.0
2019-07-19,12.36,12.54,12.29,12.35,160455,12.246997453246,12.4253517850894,12.1776374353069,12.2370888792547,161935.511750626,0.0,1.0
2019-07-22,12.47,12.48,12.37,12.45,84885,12.3559917671503,12.3659003411416,12.2569060272373,12.3361746191677,85668.2304381406,0.0,1.0
2019-07-23,12.35,12.52,12.26,12.47,112117,12.2370888792547,12.4055346371068,12.147911713333,12.3559917671503,113151.498993144,0.0,1.0
2019-07-24,12.47,12.52,12.36,12.42,61864,12.3559917671503,12.4055346371068,12.246997453246,12.3064488971938,62434.8166086485,0.0,1.0
2019-07-25,12.22,12.38,12.2,12.32,146742,12.1082774173678,12.2668146012286,12.0884602693852,12.2073631572808,148095.982458074,0.0,1.0
2019-07-26,12.25,12.33,12.15,12.24,101053,12.1380031393417,12.2172717312721,12.0389173994287,12.1280945653504,101985.411915715,0.0,1.0
2019-07-29,12.38,12.4,12.18,12.24,128533,12.2668146012286,12.2866317492112,12.0686431214026,12.1280945653504,129718.968756618,0.0,1.0
2019-07-30,12.44,12.49,12.38,12.45,86982,12.3262660451764,12.3758089151329,12.2668146012286,12.3361746191677,87784.5793717423,0.0,1.0
2019-07-31,11.83,12.38,11.8,12.35,180703,11.7218430317072,12.2668146012286,11.6921173097333,12.2370888792547,182370.339222044,0.0,1.0
2019-08-01,12.4,12.41,11.64,11.65,181377,12.2866317492112,12.2965403232025,11.5335801258725,11.5434886998638,183050.558192597,0.0,1.0
2019-08-02,12.38,12.49,12.29,12.34,79017,12.2668146012286,12.3758089151329,12.1776374353069,12.2271803052634,79746.0866411093,0.0,1.0
2019-08-05,12.68,12.89,12.68,12.68,164816,12.5640718209676,12.7721518747849,12.5640718209676,12.5640718209676,166336.750520028,0.0,1.0
2019-08-06,12.78,12.8,12.64,12.8,166796,12.6631575608806,12.6829747088632,12.5244375250024,12.6829747088632,168335.019899394,0.0,1.0
2019-08-07,13.05,13.38,13.02,13.07,213338,12.9306890586457,13.2576720003586,12.9009633366718,12.9505062066283,215306.461038016,0.0,1.0
2019-08-08,13.21,13.24,12.81,13.15,120211,13.0892262425065,13.1189519644804,12.6928832828545,13.0297747985587,121320.182001523,0.0,1.0
2019-08-09,13.05,13.31,13.05,13.08,92731,12.9306890586457,13.1883119824195,12.9306890586457,12.9604147806196,93586.6251606196,0.0,1.0
2019-08-12,13.14,13.3,13.1,13.11,238038,13.0198662245674,13.1784034084282,12.9802319286022,12.9901405025935,240234.366932132,0.0,1.0
2019-08-13,12.84,13.3,12.55,13.3,132489,12.7226090048284,13.1784034084282,12.4352603590807,13.1784034084282,133711.470607514,0.0,1.0
2019-08-14,12.88,13.11,12.85,13.01,125864,12.7622433007936,12.9901405025935,12.7325175788197,12.8910547626805,127025.34200231,0.0,1.0
2019-08-15,13.01,13.06,12.75,12.78,100082,12.8910547626805,12.940597632637,12.6334318389067,12.6631575608806,101005.452538257,0.0,1.0
2019-08-16,12.83,12.96,12.77,12.88,106678,12.7127004308371,12.841511892724,12.6532489868893,12.7622433007936,107662.313561642,0.0,1.0
2019-08-19,12.61,12.75,12.46,12.6,113817,12.4947118030285,12.6334318389067,12.346083193159,12.4848032290372,114867.184823913,0.0,1.0
2019-08-20,13.0,13.06,12.65,12.74,79492,12.8811461886892,12.940597632637,12.5343460989937,12.6235232649154,80225.4694467651,0.0,1.0
2019-08-21,12.87,12.97,12.85,12.86,77514,12.7523347268023,12.8514204667153,12.7325175788197,12.742426152811,78229.2185213173,0.0,1.0
2019-08-22,12.83,12.95,12.78,12.88,44075,12.7127004308371,12.8316033187327,12.6631575608806,12.7622433007936,44481.6782300882,0.0,1.0
2019-08-23,13.31,13.35,12.85,12.85,207177,13.1883119824195,13.2279462783847,12.7325175788197,12.7325175788197,209088.613741917,0.0,1.0
2019-08-26,13.24,13.43,13.21,13.35,191263,13.1189519644804,13.3072148703151,13.0892262425065,13.2279462783847,193027.775911999,0.0,1.0
2019-08-27,13.59,13.64,13.27,13.27,267882,13.4657520541759,13.5152949241324,13.1486776864543,13.1486776864543,270353.736304764,0.0,1.0
2019-08-28,13.58,13.75,13.41,13.65,145471,13.4558434801846,13.6242892380366,13.2873977223325,13.5252034981237,146813.254992834,0.0,1.0
2019-08-29,13.26,13.65,13.2,13.65,162652,13.138769112463,13.5252034981237,13.0793176685152,13.5252034981237,164152.783380154,0.0,1.0
2019-08-30,13.3,13.47,13.16,13.22,168528,13.1784034084282,13.3468491662803,13.03968337255,13.0991348164978,170083.00099286,0.0,1.0
2019-09-03,13.53,13.69,13.37,13.37,112304,13.4063006102281,13.5648377940889,13.2477634263673,13.2477634263673,113340.224434528,0.0,1.0
2019-09-04,13.7,13.73,13.51,13.51,94904,13.5747463680802,13.6044720900541,13.3864834622455,13.3864834622455,95779.675343126,0.0,1.0
2019-09-05,13.05,13.48,12.94,13.48,241451,12.9306890586457,13.3567577402716,12.8216947447414,13.3567577402716,243678.858544141,0.0,1.0
2019-09-06,12.75,13.25,12.75,13.12,179543,12.6334318389067,13.1288605384717,12.6334318389067,13.0000490765848,181199.635949285,0.0,1.0
2019-09-09,12.42,12.77,12.31,12.69,163598,12.3064488971938,12.6532489868893,12.1974545832895,12.5739803949589,165107.51208363,0.0,1.0
2019-09-10,12.38,12.55,12.35,12.46,67941,12.2668146012286,12.4352603590807,12.2370888792547,12.346083193159,68567.8888401686,0.0,1.0
2019-09-11,12.44,12.65,12.41,12.41,106005,12.3262660451764,12.5343460989937,12.2965403232025,12.2965403232025,106983.103818049,0.0,1.0
2019-09-12,12.3,12.82,12.29,12.68,100068,12.1875460092982,12.7027918568458,12.1776374353069,12.5640718209676,100991.323360828,0.0,1.0
2019-09-13,12.06,12.43,12.03,12.39,146054,11.9497402335071,12.3163574711851,11.9200145115332,12.2767231752199,147401.634310091,0.0,1.0
2019-09-16,12.28,12.34,12.14,12.25,141493,12.1677288613156,12.2271803052634,12.0290088254374,12.1380031393417,142798.550148835,0.0,1.0
2019-09-17,12.61,12.69,12.34,12.37,94609,12.4947118030285,12.5739803949589,12.2271803052634,12.2569060272373,95481.9533901401,0.0,1.0
2019-09-18,12.3,12.63,12.11,12.63,84597,12.1875460092982,12.5145289510111,11.9992831034635,12.5145289510111,85377.5730738692,0.0,1.0
2019-09-19,12.58,12.63,12.4,12.4,74688,12.4649860810546,12.5145289510111,12.2866317492112,12.2866317492112,75377.1431344035,0.0,1.0
2019-09-20,12.79,12.81,12.53,12.64,184064,12.6730661348719,12.6928832828545,12.4154432110981,12.5244375250024,185762.351032172,0.0,1.0
2019-09-23,12.97,13.0,12.77,12.77,110197,12.8514204667153,12.8811461886892,12.6532489868893,12.6532489868893,111213.783231334,0.0,1.0
2019-09-24,13.19,13.21,12.81,12.89,63339,13.0694090945239,13.0892262425065,12.6928832828545,12.7721518747849,63923.4263735804,0.0,1.0
2019-09-25,12.83,13.17,12.74,13.13,118985,12.7127004308371,13.0495919465413,12.6235232649154,13.0099576505761,120082.869749451,0.0,1.0
2019-09-26,12.7,12.93,12.69,12.88,94017,12.5838889689502,12.8117861707501,12.5739803949589,12.7622433007936,94884.4910302486,0.0,1.0
2019-09-27,12.4,12.6,12.32,12.6,211583,12.2866317492112,12.4848032290372,12.2073631572808,12.4848032290372,213535.267724487,0.0,1.0
2019-09-30,12.02,12.28,11.92,12.14,170573,11.9101059375419,12.1677288613156,11.8110201976289,12.0290088254374,172146.870124579,0.0,1.0
2019-10-01,12.14,12.36,11.89,11.96,118806,12.0290088254374,12.246997453246,11.781294475655,11.8506544935941,119902.218123741,0.0,1.0
2019-10-02,12.36,12.4,12.21,12.4,55559,12.246997453246,12.2866317492112,12.0983688433765,12.2866317492112,56071.6406304136,0.0,1.0
2019-10-03,12.24,12.57,12.22,12.39,151685,12.1280945653504,12.4550775070633,12.1082774173678,12.2767231752199,153084.591317776,0.0,1.0
2019-10-04,12.54,12.55,12.23,12.24,51123,12.4253517850894,12.4352603590807,12.1181859913591,12.1280945653504,51594.7098390653,0.0,1.0
2019-10-07,12.42,12.57,12.4,12.51,83173,12.3064488971938,12.4550775070633,12.2866317492112,12.3956260631155,83940.4338838602,0.0,1.0
2019-10-08,12.7,12.72,12.53,12.61,74903,12.5838889689502,12.6037061169328,12.4154432110981,12.4947118030285,75594.1269306478,0.0,1.0
2019-10-09,12.54,12.72,12.5,12.72,54097,12.4253517850894,12.6037061169328,12.3857174891242,12.6037061169328,54596.1508159521,0.0,1.0
2019-10-10,12.52,12.58,12.37,12.5,69390,12.4055346371068,12.4649860810546,12.2569060272373,12.3857174891242,70030.2587041595,0.0,1.0
2019-10-11,12.12,12.37,12.06,12.37,91936,12.0091916774548,12.2569060272373,11.9497402335071,12.2569060272373,92784.2897279956,0.0,1.0
2019-10-14,12.28,12.32,12.1,12.1,38447,12.1677288613156,12.2073631572808,11.9893745294723,11.9893745294723,38801.7489032832,0.0,1.0
2019-10-15,11.82,12.19,11.82,12.19,170773,11.7119344577159,12.0785516953939,11.7119344577159,12.0785516953939,172348.715516434,0.0,1.0
2019-10-16,12.03,12.03,11.82,11.93,99494,11.9200145115332,11.9200145115332,11.7119344577159,11.8209287716202,100412.027086203,0.0,1.0
2019-10-17,12.21,12.3,11.99,12.05,76495,12.0983688433765,12.1875460092982,11.880380215568,11.9398316595158,77200.8162498153,0.0,1.0
2019-10-18,12.26,12.26,12.1,12.21,52102,12.147911713333,12.147911713333,11.9893745294723,12.0983688433765,52582.7430321966,0.0,1.0
2019-10-21,12.0,12.27,11.94,12.27,83583,11.8902887895593,12.1578202873243,11.8308373456115,12.1578202873243,84354.2169371628,0.0,1.0
2019-10-22,12.05,12.06,11.84,12.0,155366,11.9398316595158,11.9497402335071,11.7317516056985,11.8902887895593,156799.555754869,0.0,1.0
2019-10-23,12.14,12.23,12.01,12.01,103033,12.0290088254374,12.1181859913591,11.9001973635506,11.9001973635506,103983.681295081,0.0,1.0
2019-10-24,12.48,12.5,12.1,12.22,99450,12.3659003411416,12.3857174891242,11.9893745294723,12.1082774173678,100367.621099995,0.0,1.0
2019-10-25,12.53,12.76,12.38,12.7,116299,12.4154432110981,12.643340412898,12.2668146012286,12.5838889689502,117372.086136836,0.0,1.0
2019-10-28,12.32,12.37,12.2,12.36,104847,12.2073631572808,12.2569060272373,12.0884602693852,12.246997453246,105814.418999208,0.0,1.0
2019-10-29,12.38,12.45,12.16,12.2,128261,12.2668146012286,12.3361746191677,12.04882597342,12.0884602693852,129444.459023695,0.0,1.0
2019-10-30,12.44,12.44,12.16,12.33,86717,12.3262660451764,12.3262660451764,12.04882597342,12.2172717312721,87517.1342275342,0.0,1.0
2019-10-31,12.73,12.75,12.5,12.58,86270,12.6136146909241,12.6334318389067,12.3857174891242,12.4649860810546,87066.0097767377,0.0,1.0
2019-11-01,12.62,12.72,12.51,12.64,75410,12.5046203770198,12.6037061169328,12.3956260631155,12.5244375250024,76105.8049990007,0.0,1.0
2019-11-04,12.46,12.63,12.46,12.59,47285,12.346083193159,12.5145289510111,12.346083193159,12.4748946550459,47721.2967693642,0.0,1.0
2019-11-05,12.25,12.32,12.16,12.2,117975,12.1380031393417,12.2073631572808,12.04882597342,12.0884602693852,119063.550520583,0.0,1.0
2019-11-06,12.39,12.45,12.25,12.26,105404,12.2767231752199,12.3361746191677,12.1380031393417,12.147911713333,106376.558415524,0.0,1.0
2019-11-07,12.01,12.33,11.94,12.33,175378,11.9001973635506,12.2172717312721,11.8308373456115,12.2172717312721,176996.2056639,0.0,1.0
2019-11-08,11.93,12.07,11.9,11.91,258059,11.8308373456115,11.9696736598098,11.8010867068547,11.8110035864403,260221.975847042,0.01,1.0
2019-11-11,11.91,11.99,11.88,11.99,121890,11.8110035864403,11.890338623125,11.7812529476835,11.890338623125,122911.646700933,0.0,1.0
2019-11-12,12.03,12.04,11.76,11.86,66205,11.9300061414674,11.939923021053,11.6622503926564,11.7614191885123,66759.9111480454,0.0,1.0
2019-11-13,12.08,12.22,12.07,12.1,140567,11.9795905393953,12.1184268535936,11.9696736598098,11.9994242985665,141745.191909181,0.0,1.0
2019-11-14,12.14,12.2,12.1,12.15,100360,12.0390918169089,12.0985930944224,11.9994242985665,12.0490086964945,101201.188472439,0.0,1.0
2019-11-15,12.12,12.25,12.06,12.13,48140,12.0192580577377,12.1481774923504,11.9597567802242,12.0291749373233,48543.4955466644,0.0,1.0
2019-11-18,12.21,12.27,12.11,12.11,79604,12.108509974008,12.1680112515216,12.0093411781521,12.0093411781521,80271.2176879244,0.0,1.0
2019-11-19,12.21,12.35,12.14,12.14,59941,12.108509974008,12.2473462882063,12.0390918169089,12.0390918169089,60443.4081130581,0.0,1.0
2019-11-20,12.23,12.3,12.12,12.15,41204,12.1283437331792,12.1977618902784,12.0192580577377,12.0490086964945,41549.3600021762,0.0,1.0
2019-11-21,12.02,12.26,12.02,12.23,48934,11.9200892618818,12.158094371936,11.9200892618818,12.1283437331792,49344.150624854,0.0,1.0
2019-11-22,11.96,12.1,11.93,12.01,39744,11.8605879843682,11.9994242985665,11.8308373456115,11.9101723822962,40077.1227047493,0.0,1.0
2019-11-25,11.81,12.0,11.81,11.88,43752,11.7118347905844,11.9002555027106,11.7118347905844,11.7812529476835,44118.716600699,0.0,1.0
2019-11-26,12.07,12.07,11.81,11.83,81473,11.9696736598098,11.9696736598098,11.7118347905844,11.7316685497555,82155.8831049723,0.0,1.0
2019-11-27,12.01,12.07,11.94,12.07,56974,11.9101723822962,11.9696736598098,11.8407542251971,11.9696736598098,57451.5395778075,0.0,1.0
2019-11-29,12.2,12.24,12.09,12.09,50409,12.0985930944224,12.1382606127648,11.9895074189809,11.9895074189809,50831.5136479396,0.0,1.0
2019-12-02,12.2,12.3,12.1,12.11,98473,12.0985930944224,12.1977618902784,11.9994242985665,12.0093411781521,99298.3721846011,0.0,1.0
2019-12-03,12.6,12.6,12.32,12.35,132650,12.4952682778461,12.4952682778461,12.2175956494496,12.2473462882063,133761.833906627,0.0,1.0
2019-12-04,12.49,12.61,12.43,12.6,100136,12.3861826024046,12.5051851574317,12.3266813248911,12.4952682778461,100975.310969273,0.0,1.0
2019-12-05,12.58,12.65,12.48,12.49,74175,12.475434518675,12.5448526757741,12.376265722819,12.3861826024046,74796.7133812591,0.0,1.0
2019-12-06,12.31,12.45,12.31,12.4,253385,12.207678769864,12.3465150840623,12.207678769864,12.2969306861343,255508.799731855,0.0,1.0
2019-12-09,12.4,12.43,12.35,12.38,173630,12.2969306861343,12.3266813248911,12.2473462882063,12.2770969269631,175085.316405636,0.0,1.0
2019-12-10,12.5,12.52,12.4,12.44,70340,12.3960994819902,12.4159332411614,12.2969306861343,12.3365982044767,70929.5695212375,0.0,1.0
2019-12-11,12.73,12.89,12.42,12.46,169261,12.6241877124588,12.7828577858283,12.3167644453055,12.3564319636478,170679.696712172,0.0,1.0
2019-12-12,12.74,12.87,12.6,12.85,98132,12.6341045920444,12.7630240266571,12.4952682778461,12.7431902674859,98954.5140212978,0.0,1.0
2019-12-13,12.81,12.84,12.63,12.76,97569,12.7035227491436,12.7332733879003,12.5250189166029,12.6539383512156,98386.7951182485,0.0,1.0
2019-12-16,12.66,12.81,12.63,12.81,78926,12.5547695553597,12.7035227491436,12.5250189166029,12.7035227491436,79587.5348881601,0.0,1.0
2019-12-17,12.57,12.68,12.57,12.68,64525,12.4655176390894,12.5746033145309,12.4655176390894,12.5746033145309,65065.8298742938,0.0,1.0
2019-12-18,12.7,12.7,12.5,12.52,109352,12.5944370737021,12.5944370737021,12.3960994819902,12.4159332411614,110268.556813852,0.0,1.0
2019-12-19,12.75,12.76,12.62,12.72,104401,12.64402147163,12.6539383512156,12.5151020370173,12.6142708328732,105276.058964838,0.0,1.0
2019-12-20,12.61,12.77,12.61,12.77,95027,12.5051851574317,12.6638552308012,12.5051851574317,12.6638552308012,95823.4888099892,0.0,1.0
2019-12-23,13.0,13.0,12.64,12.65,106133,12.8919434612698,12.8919434612698,12.5349357961885,12.5448526757741,107022.576087539,0.0,1.0
2019-12-24,13.32,13.41,13.06,13.09,85245,13.2092836080088,13.2985355242791,12.9514447387834,12.9811953775402,85959.4989172288,0.0,1.0
2019-12-26,13.48,13.61,13.4,13.48,159440,13.3679536813782,13.4968731159909,13.2886186446935,13.3679536813782,160776.3799327,0.0,1.0
2019-12-27,13.43,13.54,13.35,13.44,165812,13.3183692834503,13.4274549588918,13.2390342467655,13.3282861630359,167201.788192428,0.0,1.0
2019-12-30,13.68,13.71,13.45,13.48,171334,13.5662912730901,13.5960419118469,13.3382030426215,13.3679536813782,172770.071998176,0.0,1.0
2019-12-31,13.63,13.8,13.62,13.8,74958,13.5167068751621,13.6852938281172,13.5067899955765,13.6852938281172,75586.276260633,0.0,1.0
2020-01-02,13.7,13.9,13.63,13.75,145557,13.5861250322613,13.7844626239731,13.5167068751621,13.6357094301892,146777.016644907,0.0,1.0
2020-01-03,13.74,14.0,13.69,13.92,253268,13.6257925506036,13.883631419829,13.5762081526757,13.8042963831443,255390.81907172,0.0,1.0
2020-01-06,13.87,14.15,13.76,14.0,333110,13.7547119852163,14.0323846136129,13.6456263097748,13.883631419829,335902.031606759,0.0,1.0
2020-01-07,14.04,14.08,13.75,13.89,147740,13.9232989381714,13.9629664565138,13.6357094301892,13.7745457443875,148978.313919073,0.0,1.0
2020-01-08,13.49,14.02,13.4,14.0,148367,13.3778705609638,13.9034651790002,13.2886186446935,13.883631419829,149610.569251599,0.0,1.0
2020-01-09,13.37,13.49,13.25,13.3,50978,13.2588680059367,13.3778705609638,13.1398654509096,13.1894498488376,51405.2828412518,0.0,1.0
2020-01-10,13.61,13.64,13.38,13.38,65435,13.4968731159909,13.5266237547477,13.2687848855223,13.2687848855223,65983.4572309097,0.0,1.0
2020-01-13,13.28,13.66,13.26,13.6,97383,13.1696160896664,13.5464575139189,13.1497823304952,13.4869562364054,98199.2361200834,0.0,1.0
2020-01-14,13.46,13.46,13.17,13.35,109484,13.3481199222071,13.3481199222071,13.0605304142249,13.2390342467655,110401.663199647,0.0,1.0
2020-01-15,13.67,13.69,13.39,13.69,149939,13.5563743935045,13.5762081526757,13.2787017651079,13.5762081526757,151195.745300609,0.0,1.0
2020-01-16,13.56,13.7,13.5,13.7,80875,13.447288718063,13.5861250322613,13.3877874405494,13.5861250322613,81552.8708420539,0.0,1.0
2020-01-17,13.6,13.7,13.46,13.6,85222,13.4869562364054,13.5861250322613,13.3481199222071,13.4869562364054,85936.3061378856,0.0,1.0
2020-01-21,13.84,13.84,13.54,13.61,95571,13.7249613464596,13.7249613464596,13.4274549588918,13.4968731159909,96372.0484605369,0.0,1.0
2020-01-22,13.75,13.83,13.64,13.83,33503,13.6357094301892,13.715044466874,13.5266237547477,13.715044466874,33783.8124491047,0.0,1.0
2020-01-23,13.68,13.8,13.64,13.79,70784,13.5662912730901,13.6852938281172,13.5266237547477,13.6753769485316,71377.2910007288,0.0,1.0
2020-01-24,13.96,13.98,13.63,13.63,91510,13.8439639014867,13.8637976606579,13.5167068751621,13.5167068751621,92277.010333927,0.0,1.0
2020-01-27,13.92,14.15,13.81,14.14,123935,13.8042963831443,14.0323846136129,13.6952107077028,14.0224677340273,124973.787299041,0.0,1.0
2020-01-28,13.57,13.84,13.52,13.8,94931,13.4572055976486,13.7249613464596,13.4076211997206,13.6852938281172,95726.6841657745,0.0,1.0
2020-01-29,13.93,13.93,13.59,13.67,91037,13.8142132627299,13.8142132627299,13.4770393568198,13.5563743935045,91800.0457848292,0.0,1.0
2020-01-30,13.82,13.98,13.75,13.98,46094,13.7051275872884,13.8637976606579,13.6357094301892,13.8637976606579,46480.3465668455,0.0,1.0
2020-01-31,13.97,14.01,13.89,13.91,49055,13.8538807810723,13.8935482994146,13.7745457443875,13.7943795035587,49466.1648118324,0.0,1.0
2020-02-03,13.78,13.95,13.68,13.95,90556,13.665460068946,13.8340470219011,13.5662912730901,13.8340470219011,91315.0141820469,0.0,1.0
2020-02-04,13.55,13.58,13.35,13.57,150970,13.4373718384774,13.4671224772342,13.2390342467655,13.4572055976486,152235.386844203,0.0,1.0
2020-02-05,13.58,13.61,13.42,13.53,38189,13.4671224772342,13.4968731159909,13.3084524038647,13.4175380793062,38509.0891448184,0.0,1.0
2020-02-06,13.69,13.7,13.51,13.57,42680,13.5762081526757,13.5861250322613,13.397704320135,13.4572055976486,43037.731406972,0.0,1.0
2020-02-07,13.53,13.89,13.5,13.68,210901,13.4175380793062,13.7745457443875,13.3877874405494,13.5662912730901,212668.711140155,0.0,1.0
2020-02-10,13.77,13.8,13.53,13.55,129956,13.6555431893604,13.6852938281172,13.4175380793062,13.4373718384774,131045.253578361,0.0,1.0
2020-02-11,13.66,13.75,13.56,13.74,40120,13.5464575139189,13.6357094301892,13.447288718063,13.6257925506036,40456.2742279222,0.0,1.0
2020-02-12,13.55,13.64,13.51,13.56,43572,13.4373718384774,13.5266237547477,13.397704320135,13.447288718063,43937.2078927972,0.0,1.0
2020-02-13,13.69,13.72,13.6,13.61,30602,13.5762081526757,13.6059587914325,13.4869562364054,13.4968731159909,30858.4971067516,0.0,1.0
2020-02-14,13.7,13.76,13.63,13.7,77487,13.5861250322613,13.6456263097748,13.5167068751621,13.5861250322613,78136.473606655,0.0,1.0
2020-02-18,13.92,13.92,13.74,13.74,127224,13.8042963831443,13.8042963831443,13.6257925506036,13.6257925506036,128290.354745094,0.0,1.0
2020-02-19,14.18,14.18,13.97,14.07,135928,14.0621352523697,14.0621352523697,13.8538807810723,13.9530495769282,137067.309153864,0.0,1.0
2020-02-20,14.15,14.23,14.02,14.21,80592,14.0323846136129,14.1117196502977,13.9034651790002,14.0918858911265,81267.4988179638,0.0,1.0
2020-02-21,14.54,14.55,14.25,14.25,158333,14.419142917451,14.4290597970366,14.1315534094688,14.1315534094688,159660.101379103,0.0,1.0
2020-02-24,14.65,15.14,14.42,15.1,297722,14.5282285928925,15.0141556925865,14.3001403624239,14.9744881742442,300217.419633237,0.0,1.0
2020-02-25,14.21,14.65,14.18,14.43,142245,14.0918858911265,14.5282285928925,14.0621352523697,14.3100572420095,143437.256419511,0.0,1.0
2020-02-26,14.1,14.3,13.93,14.11,91528,13.982800215685,14.1811378073968,13.8142132627299,13.9927170952706,92295.1612047171,0.0,1.0
2020-02-27,13.22,14.34,13.22,14.2,181801,13.1101148121529,14.2208053257392,13.1101148121529,14.0819690115409,183324.803362673,0.0,1.0
2020-02-28,12.33,12.85,11.87,12.78,474022,12.2275125290351,12.7431902674859,11.7713360680979,12.6737721103868,477995.115206087,0.0,1.0
2020-03-02,12.54,12.73,12.46,12.56,154835,12.4357670003326,12.6241877124588,12.3564319636478,12.4556007595038,156132.782155541,0.0,1.0
2020-03-03,12.85,13.18,12.46,12.73,310686,12.7431902674859,13.0704472938105,12.3564319636478,12.6241877124588,313290.08012902,0.0,1.0
2020-03-04,13.19,13.19,12.71,12.98,118297,13.0803641733961,13.0803641733961,12.6043539532877,12.8721097020986,119288.531214868,0.0,1.0
2020-03-05,13.47,13.55,13.05,13.3,74325,13.3580368017927,13.4373718384774,12.9415278591978,13.1894498488376,74947.9706378441,0.0,1.0
2020-03-06,13.3,13.68,12.97,13.62,81686,13.1894498488376,13.5662912730901,12.862192822513,13.5067899955765,82370.6684093232,0.0,1.0
2020-03-09,12.57,13.1,12.51,13.1,130608,12.4655176390894,12.9911122571257,12.4060163615758,12.9911122571257,131702.71845365,0.0,1.0
2020-03-10,12.33,12.66,12.14,12.52,121854,12.2275125290351,12.5547695553597,12.0390918169089,12.4159332411614,122875.344959353,0.0,1.0
2020-03-11,11.3,12.33,11.09,12.33,184169,11.2060739317192,12.2275125290351,10.9978194604217,12.2275125290351,185712.651253294,0.0,1.0
2020-03-12,9.98,11.0,9.91,10.69,354292,9.89704582642099,10.9085675441514,9.82762766932184,10.601144276998,357261.572999975,0.0,1.0
2020-03-13,8.9,10.54,8.9,10.26,341888,8.82602283117703,10.4523910832141,8.82602283117703,10.1747184548176,344753.60626211,0.0,1.0
2020-03-16,9.65,9.92,8.2,8.8,302791,9.56978880009645,9.83754454890743,8.13184126018558,8.72685403532111,305328.906524097,0.0,1.0
2020-03-17,10.59,10.72,9.31,9.54,221038,10.5019754811421,10.6308949157548,9.23261489418631,9.46070312465493,222890.676540166,0.0,1.0
2020-03-18,8.7,10.29,8.55,9.86,370065,8.62768523946519,10.2044690935743,8.47893204568131,9.77804327139388,373166.777720738,0.0,1.0
2020-03-19,9.12,10.35,8.16,8.8,285913,9.04419418206006,10.2639703710879,8.09217374184321,8.72685403532111,288309.440013158,0.0,1.0
2020-03-20,9.1,9.87,8.95,9.71,117995,9.02436042288888,9.78796015097947,8.87560722910499,9.62929007761,118983.999938277,0.0,1.0
2020-03-23,9.35,9.68,9.15,9.4,169393,9.27228241252868,9.59953943885322,9.07394482081684,9.32186681045664,170812.803097967,0.0,1.0
2020-03-24,11.17,11.24,10.09,10.29,134248,11.0771544971065,11.1465726542056,10.0061315018625,10.2044690935743,135373.227880111,0.0,1.0
2020-03-25,11.43,11.71,10.72,11.15,134368,11.3349933663319,11.6126659947284,10.6308949157548,11.0573207379353,135494.233685379,0.0,1.0
2020-03-26,11.23,11.8,11.14,11.56,116374,11.13665577462,11.7019179109988,11.0474038583497,11.4639128009446,117349.413185449,0.0,1.0
2020-03-27,10.84,11.09,10.55,11.09,172890,10.7498974707819,10.9978194604217,10.4623079627997,10.9978194604217,174339.113939817,0.0,1.0
2020-03-30,10.52,11.05,10.37,10.9,183114,10.432557324043,10.9581519420794,10.2838041302591,10.8093987482955,184648.808548647,0.0,1.0
2020-03-31,10.31,10.75,10.27,10.48,109143,10.2243028527455,10.6606455545116,10.1846353344032,10.3928898057006,110057.805036344,0.0,1.0
2020-04-01,10.67,10.72,10.25,10.25,105418,10.5813105178268,10.6308949157548,10.164801575232,10.164801575232,106301.583164484,0.0,1.0
2020-04-02,10.96,11.2,10.69,10.75,104856,10.868900025809,11.1069051358632,10.601144276998,10.6606455545116,105734.872643146,0.0,1.0
2020-04-03,10.76,11.28,10.72,10.86,93532,10.6705624340972,11.186240172548,10.6308949157548,10.7697312299531,94315.9581526921,0.0,1.0
2020-04-06,11.27,11.38,10.75,10.83,103056,11.1763232929624,11.2854089684039,10.6606455545116,10.7399805911963,103919.785564126,0.0,1.0
2020-04-07,11.1,11.47,10.99,11.42,65830,11.0077363400073,11.3746608846742,10.8986506645658,11.3250764867463,66381.7680065832,0.0,1.0
2020-04-08,11.37,11.48,11.11,11.11,40088,11.2754920888183,11.3845777642598,11.0176532195929,11.0176532195929,40424.006013184,0.0,1.0
2020-04-09,12.19,12.39,11.7,11.71,206970,12.0886762148369,12.2870138065487,11.6027491151428,11.6126659947284,208704.762635918,0.0,1.0
2020-04-13,12.96,13.08,11.9,12.17,138047,12.8522759429275,12.9712784979546,11.8010867068547,12.0688424556657,139204.069998553,0.0,1.0
2020-04-14,13.07,13.84,12.64,13.05,222873,12.961361618369,13.7249613464596,12.5349357961885,12.9415278591978,224741.056979055,0.0,1.0
2020-04-15,12.85,13.1,12.43,13.01,82961,12.7431902674859,12.9911122571257,12.3266813248911,12.9018603408554,83656.3550902956,0.0,1.0
2020-04-16,13.08,13.14,12.74,13.0,71411,12.9712784979546,13.0307797754681,12.6341045920444,12.8919434612698,72009.5463332538,0.0,1.0
2020-04-17,12.61,12.77,12.5,12.75,62161,12.5051851574317,12.6638552308012,12.3960994819902,12.64402147163,62682.0155105153,0.0,1.0
2020-04-20,12.83,13.09,12.51,12.51,60554,12.7233565083148,12.9811953775402,12.4060163615758,12.4060163615758,61061.5461016348,0.0,1.0
2020-04-21,12.86,13.02,12.24,12.49,41392,12.7531071470715,12.911777220441,12.1382606127648,12.3861826024046,41738.9357637627,0.0,1.0
2020-04-22,13.53,13.53,13.2,13.24,133645,13.4175380793062,13.4175380793062,13.0902810529817,13.129948571324,134765.173708641,0.0,1.0
2020-04-23,14.01,14.33,13.62,13.65,154312,13.8935482994146,14.2108884461536,13.5067899955765,13.5365406343333,155605.398520916,0.0,1.0
2020-04-24,14.1,14.29,13.85,14.14,143032,13.982800215685,14.1712209278112,13.7348782260452,14.0224677340273,144230.852825726,0.0,1.0
2020-04-27,14.07,14.19,13.81,14.14,112764,13.9530495769282,14.0720521319553,13.6952107077028,14.0224677340273,113709.155210304,0.0,1.0
2020-04-28,14.23,14.24,13.82,14.12,151455,14.1117196502977,14.1216365298833,13.7051275872884,14.0026339748561,152724.451973827,0.0,1.0
2020-04-29,14.47,14.47,14.09,14.25,168624,14.3497247603519,14.3497247603519,13.9728833360994,14.1315534094688,170037.357562541,0.0,1.0
2020-04-30,13.79,14.34,13.71,14.17,78055,13.6753769485316,14.2208053257392,13.5960419118469,14.0522183727841,78709.2344182569,0.0,1.0
2020-05-01,14.18,14.21,13.57,13.61,125626,14.0621352523697,14.0918858911265,13.4572055976486,13.4968731159909,126678.960771609,0.0,1.0
2020-05-04,14.29,14.36,14.21,14.25,82967,14.1712209278112,14.2406390849104,14.0918858911265,14.1315534094688,83662.4053805588,0.0,1.0
2020-05-05,14.73,14.77,14.11,14.37,108763,14.6075636295773,14.6472311479196,13.9927170952706,14.250555964496,109674.619986328,0.0,1.0
2020-05-06,14.31,14.56,14.12,14.56,135704,14.1910546869824,14.4389766766222,14.0026339748561,14.4389766766222,136841.431650697,0.0,1.0
2020-05-07,14.74,14.85,14.39,14.4,254678,14.6273973887485,14.736557070754,14.2800711278216,14.2899947352766,256638.527021052,0.01,1.0
2020-05-08,14.5,14.86,14.47,14.77,123868,14.3892308098272,14.7464806782091,14.359459987462,14.6571682111136,124821.543537501,0.0,1.0
2020-05-11,14.18,14.61,14.06,14.5,137269,14.0716753712655,14.4983904918328,13.9525920818048,14.3892308098272,138325.70526568,0.0,1.0
2020-05-12,14.29,14.63,14.15,14.3,245368,14.1808350532711,14.5182377067429,14.0419045489003,14.1907586607261,247256.858064307,0.0,1.0
2020-05-13,14.39,14.63,14.09,14.38,181799,14.2800711278216,14.5182377067429,13.98236290417,14.2701475203665,183198.49996427,0.0,1.0
2020-05-14,14.72,14.78,14.27,14.29,230228,14.6075501738383,14.6670918185687,14.160987838361,14.1808350532711,232000.3094064,0.0,1.0
2020-05-15,15.32,15.34,14.9,14.92,210391,15.2029666211415,15.2228138360516,14.7861751080293,14.8060223229394,212010.602951517,0.0,1.0
2020-05-18,15.4,15.65,15.25,15.6,323914,15.282355480782,15.5304456671583,15.1335013689562,15.480827629883,326407.510038155,0.0,1.0
2020-05-19,16.11,16.13,15.45,15.45,223300,15.9869316100907,16.0067788250009,15.3319735180572,15.3319735180572,225018.977233217,0.0,1.0
2020-05-20,16.05,16.28,15.89,16.27,189141,15.9273899653604,16.1556329368267,15.7686122460796,16.1457093293716,190597.0191351,0.0,1.0
2020-05-21,15.66,15.94,15.23,15.9,108792,15.5403692746134,15.8182302833548,15.1136541540461,15.7785358535346,109629.487555558,0.0,1.0
2020-05-22,15.77,15.96,15.62,15.81,73323,15.6495289566189,15.8380774982649,15.5006748447931,15.6892233864391,73887.4449962883,0.0,1.0
2020-05-26,15.13,15.64,14.97,15.58,177755,15.0144180794955,15.5205220597032,14.8556403602147,15.4609804149729,179123.369001749,0.0,1.0
2020-05-27,15.26,15.26,14.62,14.87,96232,15.1434249764112,15.1434249764112,14.5083140992878,14.7564042856641,96972.7998974784,0.0,1.0
2020-05-28,15.19,15.45,15.08,15.45,105934,15.0739597242258,15.3319735180572,14.9648000422203,15.3319735180572,106749.486494508,0.0,1.0
2020-05-29,15.3,15.52,15.21,15.4,132560,15.1831194062314,15.4014387702426,15.093806939136,15.282355480782,133580.455091963,0.0,1.0
2020-06-01,15.83,15.83,15.41,15.41,115072,15.7090706013493,15.7090706013493,15.292279088237,15.292279088237,115957.831384598,0.0,1.0
2020-06-02,15.21,15.85,15.21,15.8,105232,15.093806939136,15.7289178162594,15.093806939136,15.6792997789841,106042.082455019,0.0,1.0
2020-06-03,14.84,15.05,14.64,14.9,101978,14.726633463299,14.9350292198551,14.5281613141979,14.7861751080293,102763.032961437,0.0,1.0
2020-06-04,14.98,15.18,14.93,15.0,72011,14.8655639676697,15.0640361167708,14.8159459303945,14.8854111825798,72565.3451390112,0.0,1.0
2020-06-05,14.83,14.83,14.21,14.57,123054,14.7167098558439,14.7167098558439,14.1014461936306,14.4586960620125,124001.277315075,0.0,1.0
2020-06-08,15.12,15.12,14.78,14.88,91333,15.0044944720405,15.0044944720405,14.6670918185687,14.7663278931192,92036.0870919899,0.0,1.0
2020-06-09,15.26,15.38,15.12,15.19,107857,15.1434249764112,15.2625082658719,15.0044944720405,15.0739597242258,108687.289867636,0.0,1.0
2020-06-10,16.0,16.0,15.04,15.32,164883,15.8777719280852,15.8777719280852,14.9251056124,15.2029666211415,166152.27954834,0.0,1.0
2020-06-11,15.21,16.0,15.21,16.0,194956,15.093806939136,15.8777719280852,15.093806939136,15.8777719280852,196456.783365333,0.0,1.0
2020-06-12,15.21,15.67,15.05,15.49,107101,15.093806939136,15.5502928820684,14.9350292198551,15.3716679478774,107925.470132802,0.0,1.0
2020-06-15,15.56,15.57,14.7,14.94,122635,15.4411332000628,15.4510568075179,14.5877029589282,14.8258695378495,123579.051827118,0.0,1.0
2020-06-16,15.18,15.59,15.17,15.56,127789,15.0640361167708,15.470904022428,15.0541125093157,15.4411332000628,128772.727638404,0.0,1.0
2020-06-17,15.27,15.41,15.15,15.28,74329,15.1533485838663,15.292279088237,15.0342652944056,15.1632721913213,74901.1892466087,0.0,1.0
2020-06-18,15.12,15.41,15.07,15.22,67145,15.0044944720405,15.292279088237,14.9548764347652,15.103730546591,67661.886369567,0.0,1.0
2020-06-19,15.61,15.83,15.26,15.27,130008,15.4907512373381,15.7090706013493,15.1434249764112,15.1533485838663,131008.809637868,0.0,1.0
2020-06-22,16.2,16.43,15.85,15.99,214457,16.0762440771862,16.3044870486524,15.7289178162594,15.8678483206301,216107.903271402,0.0,1.0
2020-06-23,16.6,16.74,16.37,16.43,177392,16.4731883753884,16.6121188797591,16.2449454039221,16.3044870486524,178757.57460526,0.0,1.0
2020-06-24,16.47,16.74,16.11,16.61,274836,16.3441814784727,16.6121188797591,15.9869316100907,16.4831119828434,276951.704553821,0.0,1.0
2020-06-25,16.66,16.69,16.23,16.47,114069,16.5327300201187,16.5625008424838,16.1060148995514,16.3441814784727,114947.110228463,0.0,1.0
2020-06-26,16.77,16.86,16.21,16.65,135969,16.6418897021243,16.7312021692197,16.0861676846413,16.5228064126636,137015.697785146,0.0,1.0
2020-06-29,16.93,17.0,16.7,16.7,122079,16.8006674214051,16.8701326735905,16.5724244499389,16.5724244499389,123018.771704675,0.0,1.0
2020-06-30,17.52,17.54,16.83,16.93,149403,17.3861602612532,17.4060074761634,16.7014313468546,16.8006674214051,150553.11354937,0.0,1.0
2020-07-01,17.51,17.57,17.08,17.51,104207,17.3762366537982,17.4357782985285,16.9495215332309,17.3762366537982,105009.191941522,0.0,1.0
2020-07-02,17.42,17.79,17.37,17.5,127045,17.2869241867027,17.6540976625397,17.2373061494275,17.3663130463431,128023.000280314,0.0,1.0
2020-07-06,17.78,17.95,17.38,17.48,102931,17.6441740550846,17.8128753818205,17.2472297568825,17.346465831433,103723.369214475,0.0,1.0
2020-07-07,18.49,18.58,17.64,17.78,216422,18.3487501843934,18.4380626514889,17.5052435507139,17.6441740550846,218088.029963131,0.0,1.0
2020-07-08,19.24,19.26,18.75,18.94,200918,19.0930207435224,19.1128679584325,18.6067639782248,18.7953125198708,202464.679210674,0.0,1.0
2020-07-09,19.12,19.5,18.69,19.44,194835,18.9739374540618,19.3510345373538,18.5472223334945,19.2914928926235,196334.851899837,0.0,1.0
2020-07-10,19.03,19.31,18.79,19.31,73235,18.8846249869663,19.1624859957078,18.646458408045,19.1624859957078,73798.7675668366,0.0,1.0
2020-07-13,18.47,19.41,18.4,19.25,119176,18.3289029694833,19.2617220702583,18.2594377172979,19.1029443509775,120093.424230837,0.0,1.0
2020-07-14,19.1,19.13,18.2,18.25,80203,18.9540902391517,18.9838610615168,18.0609655681969,18.1105836054721,80820.4076624972,0.0,1.0
2020-07-15,19.12,19.2,18.68,18.92,108641,18.9739374540618,19.0533263137022,18.5372987260394,18.7754653049607,109477.325148203,0.0,1.0
2020-07-16,19.04,19.34,18.68,19.0,161922,18.8945485944213,19.1922568180729,18.5372987260394,18.8548541646011,163168.48558691,0.0,1.0
2020-07-17,19.58,19.67,19.12,19.12,145351,19.4304233969942,19.5197358640897,18.9739374540618,18.9739374540618,146469.921002352,0.0,1.0
2020-07-20,20.32,20.43,19.69,19.69,218745,20.1647703486682,20.2739300306737,19.5395830789998,19.5395830789998,220428.912561038,0.0,1.0
2020-07-21,21.24,21.49,20.68,20.68,210323,21.077742234533,21.3258324209094,20.5220202170501,20.5220202170501,211942.079483305,0.0,1.0
2020-07-22,22.17,22.5,21.71,21.77,336671,22.000637727853,22.3281167738698,21.5441517849206,21.6036934296509,339262.714214439,0.0,1.0
2020-07-23,21.49,22.94,21.35,22.12,299764,21.3258324209094,22.7647555018921,21.1869019165386,21.9510196905777,302071.601842086,0.0,1.0
2020-07-24,22.32,22.79,21.84,21.84,204384,22.1494918396788,22.6159013900663,21.6731586818362,21.6731586818362,205957.360693389,0.0,1.0
2020-07-27,23.63,23.97,23.02,23.04,199870,23.4494844162908,23.7868870697626,22.8441443615325,22.8639915764426,201408.611641751,0.0,1.0
2020-07-28,23.53,23.95,23.0601,23.36,144941,23.3502483417402,23.7670398548525,22.8839380274273,23.1815470150043,146056.764796953,0.0,1.0
2020-07-29,23.34,23.69,23.0501,23.55,212508,23.1616998000942,23.5090260610211,22.8740144199722,23.3700955566503,214143.899748663,0.0,1.0
2020-07-30,22.93,23.33,22.5001,23.22,159142,22.754831894437,23.1517761926392,22.3282160099443,23.0426165106336,160367.084974692,0.0,1.0
2020-07-31,23.56,23.64,23.16,23.21,78186,23.3800191641054,23.4594080237458,22.9830748659033,23.0326929031785,78787.8806715462,0.0,1.0
2020-08-03,23.8,24.74,23.53,23.73,295195,23.6181857430267,24.5510048438017,23.3502483417402,23.5487204908413,297467.429397041,0.0,1.0
2020-08-04,24.89,24.98,23.8009,23.85,218727,24.6998589556275,24.789171422723,23.6190788676976,23.6678037803019,220410.773995924,0.0,1.0
2020-08-05,24.37,25.45,24.37,24.89,304852,24.1838313679647,25.2555809731105,24.1838313679647,24.6998589556275,307198.769581283,0.0,1.0
2020-08-06,24.27,25.26,23.89,25.12,157869,24.0845952934142,25.0670324314644,23.7074982101222,24.9281019270937,159084.28534183,0.0,1.0
2020-08-07,23.05,24.0,23.03,24.0,167964,22.8739151838977,23.8166578921277,22.8540679689876,23.8166578921277,169256.997277205,0.0,1.0
2020-08-10,23.4,23.87,23.26,23.26,97282,23.2212414448245,23.687650995212,23.0823109404538,23.0823109404538,98030.8828625249,0.0,1.0
2020-08-11,22.05,22.38,21.3,22.38,326618,21.8815544383924,22.2090334844091,21.1372838792634,22.2090334844091,329132.325597665,0.0,1.0
2020-08-12,22.12,22.92,22.12,22.49,78820,21.9510196905777,22.744908286982,21.9510196905777,22.3181931664147,79426.761242822,0.0,1.0
2020-08-13,22.71,23.18,22.31,22.5,136668,22.5365125304259,23.0029220808134,22.1395682322237,22.3281167738698,137720.078730449,0.0,1.0
2020-08-14,22.93,22.93,22.58,22.73,89466,22.754831894437,22.754831894437,22.4075056335102,22.556359745336,90154.7148103314,0.0,1.0
2020-08-17,24.35,24.35,23.65,23.67,149145,24.1639841530546,24.1639841530546,23.4693316312009,23.489178846111,150293.127449387,0.0,1.0
2020-08-18,23.97,24.81,23.72,24.81,96771,23.7868870697626,24.620470095987,23.5387968833862,24.620470095987,97515.9491528687,0.0,1.0
2020-08-19,22.9,23.92,22.75,23.76,121361,22.7250610720719,23.7372690324873,22.5762069602461,23.5784913132065,122295.244496195,0.0,1.0
2020-08-20,23.01,23.06,22.59,22.76,78465,22.8342207540775,22.8838387913527,22.4174292409652,22.5861305677011,79069.0284308299,0.0,1.0
2020-08-21,22.51,22.92,22.25,22.73,90608,22.3380403813248,22.744908286982,22.0800265874934,22.556359745336,91305.505997077,0.0,1.0
2020-08-24,22.03,22.99,22.02,22.65,81828,21.8617072234823,22.8143735391674,21.8517836160272,22.4769708856956,82457.9170131644,0.0,1.0
2020-08-25,21.99,22.1806,21.47,22.02,96438,21.822012793662,22.0111567517554,21.3059852059993,21.8517836160272,97180.3856982399,0.0,1.0
2020-08-26,22.39,22.87,21.85,21.91,153454,22.2189570918642,22.6952902497067,21.6830822892913,21.7426239340216,154635.298398325,0.0,1.0
2020-08-27,22.05,22.89,21.784,22.59,109484,21.8815544383924,22.7151374646168,21.6175864800879,22.4174292409652,110326.814614427,0.0,1.0
2020-08-28,23.22,23.49,22.36,22.36,119894,23.0426165106336,23.31055391192,22.189186269499,22.189186269499,120816.951439316,0.0,1.0
2020-08-31,23.28,23.51,23.131,23.44,38467,23.1021581553639,23.3304011268301,22.9542964042836,23.2609358746448,38763.121348993,0.0,1.0
2020-09-01,22.98,23.75,22.39,23.72,85633,22.8044499317123,23.5685677057514,22.2189570918642,23.5387968833862,86292.2081388806,0.0,1.0
2020-09-02,23.21,23.21,22.48,22.78,66443,23.0326929031785,23.0326929031785,22.3082695589597,22.6059777826112,66954.482330079,0.0,1.0
2020-09-03,22.73,23.2,22.45,23.03,86147,22.556359745336,23.0227692957235,22.2784987365945,22.8540679689876,86810.1649427223,0.0,1.0
2020-09-04,22.47,22.79,22.05,22.62,75873,22.2983459515046,22.6159013900663,21.8815544383924,22.4472000633304,76457.0750542581,0.0,1.0
2020-09-08,22.38,22.79,22.0,22.04,67910,22.2090334844091,22.6159013900663,21.8319364011171,21.8716308309373,68432.7753869581,0.0,1.0
2020-09-09,23.12,23.25,22.56,22.56,64183,22.9433804360831,23.0723873329987,22.3876584186001,22.3876584186001,64677.0847100739,0.0,1.0
2020-09-10,22.94,23.4346,22.81,23.37,68130,22.7647555018921,23.255577126619,22.6357486049764,23.1914706224594,68654.4689605869,0.0,1.0
2020-09-11,22.8,23.1783,22.66,23.09,43551,22.6258249975214,23.001235067546,22.4868944931506,22.9136096137179,43886.2582959418,0.0,1.0
2020-09-14,24.01,24.21,23.06,23.06,202613,23.8265814995828,24.0250536486839,22.8838387913527,22.8838387913527,204172.727425677,0.0,1.0
2020-09-15,23.95,24.38,23.867,24.05,60466,23.7670398548525,24.1937549754198,23.6846739129755,23.866275929403,60931.4710138095,0.0,1.0
2020-09-16,24.24,24.59,24.11,24.33,82287,24.054824471049,24.4021507319759,23.9258175741333,24.1441369381445,82920.4504235992,0.0,1.0
2020-09-17,23.74,24.0,22.4211,23.51,98436,23.5586440982964,23.8166578921277,22.2498195110494,23.3304011268301,99193.7664260137,0.0,1.0
2020-09-18,23.57,23.93,23.49,23.73,50710,23.3899427715605,23.7471926399424,23.31055391192,23.5487204908413,51100.3687214348,0.0,1.0
2020-09-21,22.68,23.33,22.282,22.99,77637,22.5067417080607,23.1517761926392,22.1117821313496,22.8143735391674,78234.6544355362,0.0,1.0
2020-09-22,22.25,22.87,22.08,22.62,49274,22.0800265874934,22.6952902497067,21.9113252607575,22.4472000633304,49653.3143044762,0.0,1.0
2020-09-23,20.52,22.23,20.39,22.14,222929,20.3632424977692,22.0601793725833,20.2342356008535,21.9708669054878,224645.121252234,0.0,1.0
2020-09-24,20.8,20.97,20.05,20.29,121013,20.6411035065107,20.8098048332466,19.8968329473817,20.134999526303,121944.565570637,0.0,1.0
2020-09-25,20.8,20.91,20.5,20.78,62654,20.6411035065107,20.7502631885163,20.3433952828591,20.6212562916006,63136.314373354,0.0,1.0
2020-09-28,21.05,21.34,20.77,21.32,60926,20.889193692887,21.1769783090836,20.6113326841455,21.1571310941735,61395.0121223062,0.0,1.0
2020-09-29,21.41,21.54,21.09,21.3,61606,21.246443561269,21.3754504581846,20.9288881227072,21.1372838792634,62080.2468044313,0.0,1.0
2020-09-30,21.28,21.52,20.96,21.37,57011,21.1174366643533,21.3556032432745,20.7998812257916,21.2067491314487,57449.8742097756,0.0,1.0
2020-10-01,21.88,22.29,21.42,21.49,87990,21.7128531116565,22.1197210173136,21.256367168724,21.3258324209094,88667.3524708943,0.0,1.0
2020-10-02,21.49,21.86,21.02,21.56,53503,21.3258324209094,21.6930058967463,20.8594228705219,21.3952976730948,53914.8694084585,0.0,1.0
2020-10-05,21.52,22.0,21.35,21.53,48461,21.3556032432745,21.8319364011171,21.1869019165386,21.3655268507296,48834.0557801116,0.0,1.0
2020-10-06,20.92,21.85,20.92,21.66,70292,20.7601867959713,21.6830822892913,20.7601867959713,21.4945337476453,70833.1121705208,0.0,1.0
2020-10-07,21.03,21.28,20.92,20.92,34638,20.8693464779769,21.1174366643533,20.7601867959713,20.7601867959713,34904.6454697903,0.0,1.0
2020-10-08,21.21,21.33,21.0612,21.22,21800,21.0479714121679,21.1670547016285,20.9003081332367,21.0578950196229,21967.8177504887,0.0,1.0
2020-10-09,22.08,22.15,21.61,21.64,86436,21.9113252607575,21.9807905129429,21.44491571037,21.4746865327352,87101.3896826257,0.0,1.0
2020-10-12,22.09,22.3299,21.81,22.23,69255,21.9212488682126,22.1593162110593,21.6433878594711,22.0601793725833,69788.1292802794,0.0,1.0
2020-10-13,22.11,22.23,21.66,21.92,49743,21.9410960831227,22.0601793725833,21.4945337476453,21.7525475414767,50125.9246955301,0.0,1.0
2020-10-14,22.5,22.78,22.23,22.34,41820,22.3281167738698,22.6059777826112,22.0601793725833,22.1693390545889,42141.932950708,0.0,1.0
2020-10-15,22.16,22.4099,21.96,22.28,40426,21.9907141203979,22.2387050706997,21.7922419712969,22.1097974098586,40737.2018523513,0.0,1.0
2020-10-16,21.88,22.39,21.879,22.05,21737,21.7128531116565,22.2189570918642,21.711860750911,21.8815544383924,21904.3327725858,0.0,1.0
2020-10-19,21.54,22.1,21.54,21.92,36521,21.3754504581846,21.9311724756676,21.3754504581846,21.7525475414767,36802.1409204403,0.0,1.0
2020-10-20,21.73,21.77,21.51,21.53,89715,21.5639989998307,21.6036934296509,21.3456796358195,21.3655268507296,90405.6316277563,0.0,1.0
2020-10-21,21.91,22.2384,21.85,21.9,44851,21.7426239340216,22.0685152028456,21.6830822892913,21.7327003265666,45196.2657764756,0.0,1.0
2020-10-22,21.38,21.785,21.21,21.76,118971,21.2166727389038,21.6185788408335,21.0479714121679,21.5937698221958,119886.846128137,0.0,1.0
2020-10-23,21.12,21.355,21.0,21.34,41083,20.9586589450724,21.1918637202662,20.8395756556118,21.1769783090836,41399.2594790517,0.0,1.0
2020-10-26,20.6,21.29,20.53,20.94,64222,20.4426313574096,21.1273602718083,20.3731661052243,20.7800340108815,64716.3849344902,0.0,1.0
2020-10-27,20.8,20.9599,20.62,20.62,47873,20.6411035065107,20.799781989717,20.4624785723197,20.4624785723197,48241.5293196855,0.0,1.0
2020-10-28,19.35,20.49,19.3246,20.44,116531,19.202180425528,20.3334716754041,19.1769744625922,20.2838536381288,117428.062856981,0.0,1.0
2020-10-29,19.67,19.895,19.101,19.2,30214,19.5197358640897,19.7430170318284,18.9550825998972,19.0533263137022,30446.5892437277,0.0,1.0
2020-10-30,19.74,19.98,19.38,19.79,70226,19.5892011162751,19.8273676951963,19.2319512478932,19.6388191535503,70766.6040984319,0.0,1.0
2020-11-02,20.38,20.39,19.81,20.11,51520,20.2243119933985,20.2342356008535,19.6586663684604,19.956374592112,51916.6041516135,0.0,1.0
2020-11-03,20.75,20.96,20.4,20.7,43688,20.5914854692354,20.7998812257916,20.2441592083086,20.5418674319602,44024.312930429,0.0,1.0
2020-11-04,20.25,20.78,20.225,20.75,31062,20.0953050964828,20.6212562916006,20.0704960778451,20.5914854692354,31301.1172002605,0.0,1.0
2020-11-05,21.82,21.95,21.0,21.0,188957,21.6533114669261,21.7823183638418,20.8395756556118,20.8395756556118,190411.602691702,0.0,1.0
2020-11-06,21.99,22.205,21.57,22.1,82975,21.822012793662,22.0353703539457,21.4052212805498,21.9311724756676,83613.7466902202,0.0,1.0
2020-11-09,20.88,21.25,20.21,21.25,201407,20.7204923661511,21.0876658419881,20.0556106666626,21.0876658419881,202957.443562967,0.0,1.0
2020-11-10,20.5,21.12,20.41,20.98,109915,20.3433952828591,20.9586589450724,20.2540828157636,20.8197284407017,110761.132479127,0.0,1.0
2020-11-11,20.08,20.35,19.75,20.04,144032,19.9266037697469,20.1945411710333,19.5991247237301,19.8869093399267,145140.767258641,0.0,1.0
2020-11-12,20.33,20.58,20.08,20.08,66546,20.1746939561232,20.4227841424995,19.9266037697469,19.9266037697469,67058.2752304596,0.0,1.0
2020-11-13,20.72,20.9,20.5,20.69,82740,20.5716382543253,20.7503493974614,20.3532135238257,20.5418530638027,83336.7172222924,0.01,1.0
2020-11-16,20.75,21.0,20.6,21.0,86361,20.601423444848,20.8496333658703,20.4524974922346,20.8496333658703,86983.8317142178,0.0,1.0
2020-11-17,20.4,20.7985,20.24,20.6,107794,20.2539295554168,20.6495761695263,20.0950752059626,20.4524974922346,108571.405562724,0.0,1.0
2020-11-18,19.96,20.29,19.95,20.25,126054,19.8170800944177,20.144717190167,19.8071516975768,20.1050036028035,126963.095875499,0.0,1.0
2020-11-19,19.86,20.06,19.75,19.75,52546,19.7177961260087,19.9163640628266,19.6085837607589,19.6085837607589,52924.959429086,0.0,1.0
2020-11-20,19.94,20.31,19.83,20.0,56182,19.7972233007359,20.1645739838488,19.6880109354861,19.8567936817812,56587.1821003483,0.0,1.0
2020-11-23,19.24,19.97,19.21,19.88,202762,19.1022355218735,19.8270084912585,19.0724503313509,19.7376529196905,204224.31058045,0.0,1.0
2020-11-24,18.84,18.99,18.57,18.99,214454,18.7050996482379,18.8540256008513,18.4370329335339,18.8540256008513,216000.632767579,0.0,1.0
2020-11-25,19.01,19.31,18.85,18.85,109945,18.873882394533,19.1717342997598,18.7150280450788,18.7150280450788,110737.918479634,0.0,1.0
2020-11-27,19.4,19.46,18.85,18.89,136873,19.2610898713278,19.3206602523731,18.7150280450788,18.7547416324424,137860.122025221,0.0,1.0
2020-11-30,19.91,19.95,19.23,19.44,265035,19.7674381102132,19.8071516975768,19.0923071250326,19.3008034586913,266946.420703532,0.0,1.0
2020-12-01,20.8,20.88,20.37,20.4,136340,20.6510654290525,20.7304926037796,20.2241443648942,20.2539295554168,137323.278052783,0.0,1.0
2020-12-02,21.11,21.142,20.55,20.9,122595,20.9588457311201,20.9906166010109,20.4028555080302,20.7503493974614,123479.149720412,0.0,1.0
2020-12-03,21.16,21.3,20.78,21.3,75346,21.0084877153245,21.147485271097,20.6312086353707,21.147485271097,75889.3920211607,0.0,1.0
2020-12-04,21.07,21.24,20.96,21.13,40443,20.9191321437565,21.0879148900516,20.8099197785067,20.9787025248019,40734.6731281263,0.0,1.0
2020-12-07,21.63,22.1,20.94,20.94,134175,21.4751223668464,21.9417570183682,20.7900629848249,20.7900629848249,135142.664168492,0.0,1.0
2020-12-08,21.49,21.78,21.48,21.78,58162,21.3361248110739,21.6240483194597,21.326196414233,21.6240483194597,58581.461772818,0.0,1.0
2020-12-09,21.05,21.47,20.83,21.32,63666,20.8992753500747,21.3162680173921,20.6808506195751,21.1673420647788,64125.1563775014,0.0,1.0
2020-12-10,20.96,21.4,20.8,21.09,55784,20.8099197785067,21.2467692395059,20.6510654290525,20.9389889374383,56186.3117419429,0.0,1.0
2020-12-11,20.92,21.14,20.8509,20.93,51273,20.7702061911431,20.9886309216427,20.7016009689726,20.780134587984,51642.7786093619,0.0,1.0
2020-12-14,20.34,21.1768,20.34,20.86,51750,20.1943591743715,21.0251674220172,20.1943591743715,20.7106358100978,52123.2187122749,0.0,1.0
2020-12-15,21.18,21.25,20.53,20.53,86632,21.0283445090063,21.0978432868925,20.3829987143484,20.3829987143484,87256.7861542376,0.0,1.0
2020-12-16,21.54,21.71,21.06,21.06,70992,21.3857667952784,21.5545495415735,20.9092037469156,20.9092037469156,71503.9911656389,0.0,1.0
2020-12-17,22.33,22.79,21.9338,22.0,147950,22.1701101457087,22.6268164003897,21.7767470628726,21.8424730499593,149017.008859538,0.0,1.0
2020-12-18,21.84,22.45,21.84,22.45,83520,21.6836187005051,22.2892509077994,21.6836187005051,22.2892509077994,84122.3425478105,0.0,1.0
2020-12-21,21.92,22.11,21.79,21.85,55721,21.7630458752322,21.9516854152091,21.6339767163006,21.693547097346,56122.8573887279,0.0,1.0
2020-12-22,21.41,21.9,21.0804,21.87,108398,21.2566976363468,21.7431890815504,20.929457676471,21.7134038910278,109179.761584023,0.0,1.0
2020-12-23,21.62,21.91,21.45,21.5,94627,21.4651939700055,21.7531174783913,21.2964112237103,21.3460532079148,95309.4457408006,0.0,1.0
2020-12-24,21.62,21.9,21.53,21.58,53098,21.4651939700055,21.7431890815504,21.3758383984375,21.4254803826419,53480.9404286835,0.0,1.0
2020-12-28,21.55,22.08,21.54,21.92,75378,21.3956951921193,21.9219002246865,21.3857667952784,21.7630458752322,75921.6228037458,0.0,1.0
2020-12-29,21.64,21.94,21.55,21.55,52466,21.4850507636873,21.782902668914,21.3956951921193,21.3956951921193,52844.3824726224,0.0,1.0
2020-12-30,22.13,22.19,21.6,21.64,71480,21.9715422088909,22.0311125899363,21.4453371763237,21.4850507636873,71995.5106000659,0.0,1.0
2020-12-31,21.87,22.19,21.7704,22.15,90219,21.7134038910278,22.0311125899363,21.6145170584925,21.9913990025727,90869.6554396661,0.0,1.0
2021-01-04,23.16,23.38,22.55,22.56,225685,22.9941670835026,23.2125918140022,22.3885348762083,22.3984632730492,227312.630243088,0.0,1.0
2021-01-05,23.25,23.415,22.826,23.41,193831,23.0835226550707,23.2473412029454,22.6625586290169,23.2423770045249,195228.900603264,0.0,1.0
2021-01-06,23.33,23.43,22.58,23.02,96999,23.1629498297978,23.2622337982067,22.418320066731,22.8551695277302,97698.552499941,0.0,1.0
2021-01-07,23.31,23.43,22.9,23.43,72586,23.143093036116,23.2622337982067,22.7360287656395,23.2622337982067,73109.4870231726,0.0,1.0
2021-01-08,22.0,23.175,21.4,22.96,237732,21.8424730499593,23.009059678764,21.2467692395059,22.7955991466848,239446.512674523,0.0,1.0
2021-01-11,21.61,21.84,21.32,21.63,83631,21.4552655731646,21.6836187005051,21.1673420647788,21.4751223668464,84234.1430749036,0.0,1.0
2021-01-12,21.54,21.63,21.25,21.56,61343,21.3857667952784,21.4751223668464,21.0978432868925,21.4056235889601,61785.4030041946,0.0,1.0
2021-01-13,21.36,21.7899,21.31,21.68,68543,21.2070556521423,21.6338774323322,21.1574136679379,21.5247643510508,69037.3290859027,0.0,1.0
2021-01-14,21.51,21.76,21.21,21.22,92313,21.3559816047557,21.604191525778,21.058129699529,21.0680580963699,92978.7572750962,0.0,1.0
2021-01-15,21.02,21.6,20.93,21.5,149842,20.8694901595521,21.4453371763237,20.780134587984,21.3460532079148,150922.653879897,0.0,1.0
2021-01-19,21.26,21.32,20.9599,21.25,125097,21.1077716837334,21.1673420647788,20.8098204945383,21.0978432868925,125999.194033806,0.0,1.0
2021-01-20,21.95,21.99,21.42,21.52,61987,21.7928310657549,21.8325446531184,21.2666260331877,21.3659100015966,62434.0475037252,0.0,1.0
2021-01-21,21.74,21.94,21.37,21.94,75978,21.5843347320962,21.782902668914,21.2169840489832,21.782902668914,76525.9499772216,0.0,1.0
2021-01-22,21.49,21.66,20.98,21.21,146379,21.3361248110739,21.5049075573691,20.8297765721885,21.058129699529,147434.678876987,0.0,1.0
2021-01-25,21.35,21.7202,21.04,21.66,60318,21.1971272553014,21.5646765063512,20.8893469532338,21.5049075573691,60753.0107495073,0.0,1.0
2021-01-26,21.28,21.4395,21.19,21.31,83564,21.1276284774152,21.2859864070274,21.0382729058472,21.1574136679379,84166.6598738655,0.0,1.0
2021-01-27,20.63,21.18,20.44,21.07,66293,20.4822826827573,21.0283445090063,20.2936431427804,20.9191321437565,66771.1021853689,0.0,1.0
2021-01-28,21.1,21.58,20.72,21.09,92512,20.9489173342792,21.4254803826419,20.5716382543253,20.9389889374383,93179.1924542989,0.0,1.0
2021-01-29,21.05,21.89,21.04,21.67,86939,20.8992753500747,21.7332606847095,20.8893469532338,21.5148359542099,87566.0002246661,0.0,1.0
2021-02-01,22.05,22.43,21.6,22.15,206438,21.8921150341638,22.2693941141176,21.4453371763237,21.9913990025727,207926.821729944,0.0,1.0
2021-02-02,21.19,21.5001,20.5337,21.46,99812,21.0382729058472,21.3461524918832,20.3866722211795,21.3063396205512,100531.839731586,0.0,1.0
2021-02-03,21.3,21.44,21.185,21.3,34024,21.147485271097,21.2864828268695,21.0333087074267,21.147485271097,34269.3795838926,0.0,1.0
2021-02-04,21.02,21.1,20.53,20.84,81147,20.8694901595521,20.9489173342792,20.3829987143484,20.690779016416,81732.2285767142,0.0,1.0
2021-02-05,21.65,21.7099,21.05,21.33,54477,21.4949791605282,21.5544502576051,20.8992753500747,21.1772704616197,54869.8857157216,0.0,1.0
2021-02-08,22.05,22.15,21.735,21.96,91751,21.8921150341638,21.9913990025727,21.5793705336757,21.8027594625958,92412.7041559407,0.0,1.0
2021-02-09,21.88,22.2,21.75,22.2,63568,21.7233322878686,22.0410409867771,21.5942631289371,22.0410409867771,64026.4496058337,0.0,1.0
2021-02-10,21.99,22.43,21.82,22.15,90382,21.8325446531184,22.2693941141176,21.6637619068233,21.9913990025727,91033.8309884606,0.0,1.0
2021-02-11,21.53,22.2,21.36,21.99,69328,21.3758383984375,22.0410409867771,21.2070556521423,21.8325446531184,69827.9904711998,0.0,1.0
2021-02-12,21.54,21.73,21.3,21.33,53351,21.3857667952784,21.5744063352553,21.147485271097,21.1772704616197,53735.765053499,0.0,1.0
2021-02-16,20.87,21.39,20.86,21.23,89268,20.7205642069387,21.236840842665,20.7106358100978,21.0779864932108,89911.7968697073,0.0,1.0
2021-02-17,20.41,20.65,20.3,20.54,91214,20.2638579522577,20.5021394764391,20.1546455870079,20.3929271111893,91871.8313356801,0.0,1.0
2021-02-18,20.19,20.66,20.09,20.47,33504,20.0454332217581,20.51206787328,19.9461492533492,20.3234283333031,33745.6293668804,0.0,1.0
2021-02-19,20.02,20.44,19.95,20.3,88249,19.876650475463,20.2936431427804,19.8071516975768,20.1546455870079,88885.4478867545,0.0,1.0
2021-02-22,20.82,20.99,20.17,20.17,131240,20.6709222227342,20.8397049690294,20.0255764280764,20.0255764280764,132186.497078241,0.0,1.0
2021-02-23,20.26,20.73,19.98,20.73,90266,20.1149319996444,20.5815666511662,19.8369368880994,20.5815666511662,90916.9944015883,0.0,1.0
2021-02-24,20.54,20.6,19.95,19.98,116765,20.3929271111893,20.4524974922346,19.8071516975768,19.8369368880994,117607.104018141,0.0,1.0
2021-02-25,19.64,20.6975,19.6,20.5,78939,19.4993713955092,20.5492993614333,19.4596578081456,20.3532135238257,79508.3045783238,0.0,1.0
2021-02-26,18.81,19.39,18.65,19.14,165418,18.6753144577152,19.2511614744869,18.516460108261,19.0029515534646,166610.987303326,0.0,1.0
2021-03-01,18.69,19.1399,18.69,18.99,73324,18.5561736956245,19.0028522694962,18.5561736956245,18.8540256008513,73852.8094465478,0.0,1.0
2021-03-02,19.52,19.58,18.61,18.61,88662,19.3802306334185,19.4398010144638,18.4767465208974,18.4767465208974,89301.4264244967,0.0,1.0
2021-03-03,19.23,19.43,18.945,19.2,206924,19.0923071250326,19.2908750618504,18.8093478150673,19.06252193451,208416.32674046,0.0,1.0
2021-03-04,18.98,19.53,18.87,19.05,93861,18.8440972040104,19.3901590302594,18.7348848387606,18.9135959818966,94537.9213826633,0.0,1.0
2021-03-05,18.92,19.05,18.31,19.03,81618,18.784526822965,18.9135959818966,18.1788946156707,18.8937391882148,82206.6254078929,0.0,1.0
2021-03-08,18.7,19.12,18.58,19.03,47377,18.5661020924654,18.9830947597828,18.4469613303747,18.8937391882148,47718.6808295933,0.0,1.0
2021-03-09,19.37,19.67,19.28,19.28,49439,19.2313046808051,19.5291565860318,19.1419491092371,19.1419491092371,49795.5518824378,0.0,1.0
2021-03-10,19.44,19.61,19.28,19.37,55662,19.3008034586913,19.4695862049865,19.1419491092371,19.2313046808051,56063.4318833362,0.0,1.0
2021-03-11,19.81,19.86,19.535,19.71,45224,19.6681541418043,19.7177961260087,19.3951232286798,19.5688701733954,45550.1534887713,0.0,1.0
2021-03-12,19.84,19.93,19.31,19.39,55026,19.697939332327,19.787294903895,19.1717342997598,19.2511614744869,55422.8450794518,0.0,1.0
2021-03-15,20.59,20.72,19.9,20.11,99318,20.4425690953938,20.5716382543253,19.7575097133723,19.966006047031,100034.277025424,0.0,1.0
2021-03-16,20.39,20.77,20.31,20.77,71534,20.2440011585759,20.6212802385298,20.1645739838488,20.6212802385298,72049.9000456788,0.0,1.0
2021-03-17,20.92,21.12,20.1916,20.24,97851,20.7702061911431,20.968774127961,20.0470217652527,20.0950752059626,98556.6970862767,0.0,1.0
2021-03-18,20.78,21.02,20.55,20.55,72126,20.6312086353707,20.8694901595521,20.4028555080302,20.4028555080302,72646.1695235079,0.0,1.0
2021-03-19,21.15,21.19,20.6,20.85,66010,20.9985593184836,21.0382729058472,20.4524974922346,20.7007074132569,66486.0612018796,0.0,1.0
2021-03-22,20.84,21.0726,20.84,20.96,57290,20.690779016416,20.9217135269351,20.690779016416,20.8099197785067,57703.1729473668,0.0,1.0
2021-03-23,20.26,21.16,20.14,20.65,83460,20.1149319996444,21.0084877153245,19.9957912375537,20.5021394764391,84061.9098304629,0.0,1.0
2021-03-24,20.26,20.42,20.22,20.315,55352,20.1149319996444,20.2737863490986,20.0752184122808,20.1695381822693,55751.1961770403,0.0,1.0
2021-03-25,20.06,20.43,19.91,20.09,68681,19.9163640628266,20.2837147459395,19.7674381102132,19.9461492533492,69176.3243358018,0.0,1.0
2021-03-26,20.05,20.18,19.94,20.0,59719,19.9064356659857,20.0355048249172,19.7972233007359,19.8567936817812,60149.6907879872,0.0,1.0
2021-03-29,20.02,20.07,19.6,19.79,66749,19.876650475463,19.9262924596674,19.4596578081456,19.6482973481225,67230.3908372103,0.0,1.0
2021-03-30,19.37,20.0,19.3,19.57,54762,19.2313046808051,19.8567936817812,19.1618059029189,19.4298726176229,55156.9411231227,0.0,1.0
2021-03-31,19.9501,20.32,19.31,19.31,45516,19.8072509815452,20.1745023806897,19.1717342997598,19.1717342997598,45844.2593798628,0.0,1.0
2021-04-01,20.49,20.59,20.195,20.2,32044,20.3432851269848,20.4425690953938,20.0503974201786,20.055361618599,32275.099911423,0.0,1.0
2021-04-05,20.69,20.99,20.45,20.54,47925,20.5418530638027,20.8397049690294,20.3035715396213,20.3929271111893,48270.6329813675,0.0,1.0
2021-04-06,21.0,21.359,20.92,20.92,35907,20.8496333658703,21.2060628124582,20.7702061911431,20.7702061911431,36165.9596966503,0.0,1.0
2021-04-07,20.69,21.0,20.68,20.95,82131,20.5418530638027,20.8496333658703,20.5319246669618,20.7999913816658,82723.3251412143,0.0,1.0
2021-04-08,21.25,21.35,20.91,20.92,50471,21.0978432868925,21.1971272553014,20.7602777943023,20.7702061911431,50834.994620816,0.0,1.0
2021-04-09,21.32,21.45,21.0,21.0,36941,21.1673420647788,21.2964112237103,20.8496333658703,20.8496333658703,37207.41685894,0.0,1.0
2021-04-12,20.92,21.25,20.8,21.04,60246,20.7702061911431,21.0978432868925,20.6510654290525,20.8893469532338,60680.4914886902,0.0,1.0
2021-04-13,21.16,21.48,21.13,21.13,43692,21.0084877153245,21.326196414233,20.9787025248019,20.9787025248019,44007.1047724969,0.0,1.0
2021-04-14,21.0,21.27,20.97,21.13,28995,20.8496333658703,21.1177000805743,20.8198481753476,20.9787025248019,29204.1106582108,0.0,1.0
2021-04-15,21.82,22.0,21.175,21.19,76247,21.6637619068233,21.8424730499593,21.0233803105859,21.0382729058472,76796.8899933299,0.0,1.0
2021-04-16,22.06,22.12,21.87,21.94,94925,21.9020434310047,21.96161381205,21.7134038910278,21.782902668914,95609.5949036268,0.0,1.0
2021-04-19,21.86,22.16,21.85,22.06,28846,21.7034754941869,22.0013273994136,21.693547097346,21.9020434310047,29054.0360767977,0.0,1.0
2021-04-20,22.23,22.2499,21.84,21.84,27974,22.0708261772998,22.0905836870132,21.6836187005051,21.6836187005051,28175.7472513464,0.0,1.0
2021-04-21,22.68,22.84,22.24,22.29,77521,22.5176040351399,22.6764583845941,22.0807545741407,22.1303965583452,78080.0780250098,0.0,1.0
2021-04-22,22.3,22.71,22.26,22.71,38091,22.1403249551861,22.5473892256626,22.1006113678225,22.5473892256626,38365.7106081016,0.0,1.0
2021-04-23,22.25,22.5,22.1401,22.5,34364,22.0906829709816,22.3388928920039,21.9815698897002,22.3388928920039,34611.8316488621,0.0,1.0
2021-04-26,22.27,22.38,22.1206,22.31,38000,22.1105397646634,22.2197521299132,21.9622095158605,22.1502533520269,38274.0543201245,0.0,1.0
2021-04-27,22.07,22.45,22.03,22.45,20243,21.9119718278456,22.2892509077994,21.872258240482,22.2892509077994,20388.9916211126,0.0,1.0
2021-04-28,22.13,22.45,21.95,22.1,74670,21.9715422088909,22.2892509077994,21.7928310657549,21.9417570183682,75208.5167390448,0.0,1.0
2021-04-29,21.8,22.0499,21.56,22.01,34622,21.6439051131415,21.8920157501954,21.4056235889601,21.8524014468002,34871.6923334567,0.0,1.0
2021-04-30,21.79,22.05,21.722,21.84,13771,21.6339767163006,21.8921150341638,21.5664636177826,21.6836187005051,13870.315843222,0.0,1.0
2021-05-03,22.31,22.57,21.97,21.97,87054,22.1502533520269,22.4083916698901,21.8126878594367,21.8126878594367,87681.8295995823,0.0,1.0
2021-05-04,21.9,22.49,21.75,21.94,53625,21.7431890815504,22.328964495163,21.5942631289371,21.782902668914,54011.7411293863,0.0,1.0
2021-05-05,22.0,22.13,21.75,22.08,31800,21.8424730499593,21.9715422088909,21.5942631289371,21.9219002246865,32029.3401942095,0.0,1.0
2021-05-06,22.66,22.83,22.0,22.0,55897,22.4977472414581,22.6665299877533,21.8424730499593,21.8424730499593,56300.1266929475,0.0,1.0
2021-05-07,22.8,23.0,22.64,23.0,69474,22.6367447972306,22.8353127340484,22.4778904477763,22.8353127340484,69975.0434167455,0.0,1.0
2021-05-10,22.89,23.3499,22.84,23.0,66224,22.7261003687986,23.1827073395112,22.6764583845941,22.8353127340484,66701.6045604191,0.0,1.0
2021-05-11,23.0,23.0599,22.27,22.54,50286,22.8353127340484,22.8947838311253,22.1105397646634,22.3786064793674,50648.6604089943,0.0,1.0
2021-05-12,22.71,23.32,22.65,23.05,56923,22.5473892256626,23.1530214329569,22.4878188446172,22.8849547182528,57333.5261595907,0.0,1.0
2021-05-13,22.51,22.98,22.31,22.56,34234,22.3488212888448,22.8154559403666,22.1502533520269,22.3984632730492,34480.894094609,0.0,1.0
2021-05-14,23.04,23.11,22.69,22.69,38075,22.875026321412,22.9445250992982,22.5275324319808,22.5275324319808,38349.5952168089,0.0,1.0
2021-05-17,23.82,23.89,23.02,23.2,117826,23.6494412750014,23.7189400528877,22.8551695277302,23.0338806708662,118675.755903237,0.0,1.0
2021-05-18,23.81,24.08,23.6101,24.01,60795,23.6395128781605,23.9075795928646,23.4410442253111,23.8380808149783,61233.4508524204,0.0,1.0
2021-05-19,23.53,24.15,23.24,23.56,63272,23.3714461634565,23.9872683743083,23.0834002906387,23.4012440123687,63701.2425156585,0.01,1.0
2021-05-20,23.75,23.98,23.335,23.47,35576,23.5899637221458,23.8184138971393,23.1777601455273,23.3118504656321,35817.3505458508,0.0,1.0
2021-05-21,23.79,24.0,23.5,23.92,40379,23.6296941873621,23.8382791297474,23.3416483145443,23.7588181993149,40652.9344977206,0.0,1.0
2021-05-24,24.25,24.31,23.81,23.89,62056,24.0865945373489,24.1461902351733,23.6495594199702,23.7290203504027,62476.9930704215,0.0,1.0
2021-05-25,24.26,24.3999,24.05,24.34,66784,24.096527153653,24.2354844557468,23.8879422112677,24.1759880840855,67237.0682160472,0.0,1.0
2021-05-26,24.15,24.48,24.03,24.2,38081,23.9872683743083,24.3150447123423,23.8680769786596,24.0369314558286,38339.3446744025,0.0,1.0
2021-05-27,24.2,24.265,23.985,24.08,30032,24.0369314558286,24.101493461805,23.8233802052913,23.9177400601799,30235.7395882896,0.0,1.0
2021-05-28,24.31,24.33,24.08,24.08,34163,24.1461902351733,24.1660554677814,23.9177400601799,23.9177400601799,34394.7646362126,0.0,1.0
2021-06-01,24.44,24.69,24.35,24.62,51248,24.2753142471261,24.5236296547276,24.1859207003895,24.4541013405992,51595.6706986102,0.0,1.0
2021-06-02,24.57,24.6999,24.3812,24.54,66294,24.4044382590789,24.5334629448686,24.2169104632582,24.3746404101667,66743.7440152526,0.0,1.0
2021-06-03,23.77,24.199,23.73,23.95,42844,23.609828954754,24.0359381941982,23.5700984895377,23.7886160482271,43134.6572629421,0.0,1.0
2021-06-04,24.04,24.21,23.94,23.96,31322,23.8780095949636,24.0468640721327,23.778683431923,23.7985486645311,31534.4910556875,0.0,1.0
2021-06-07,24.09,24.46,23.91,24.13,33718,23.9276726764839,24.2951794797342,23.7488855830108,23.9674031417002,33946.7457191645,0.0,1.0
2021-06-08,23.94,24.35,23.86,23.88,43684,23.778683431923,24.1859207003895,23.6992225014905,23.7190877340986,43980.3558928757,0.0,1.0
2021-06-09,24.01,24.25,23.96,24.08,30064,23.8482117460514,24.0865945373489,23.7985486645311,23.9177400601799,30267.9566789538,0.0,1.0
2021-06-10,24.7,24.7,24.04,24.06,45660,24.5335622710317,24.5335622710317,23.8780095949636,23.8978748275717,45969.7612413859,0.0,1.0
2021-06-11,24.31,24.69,24.18,24.69,24275,24.1461902351733,24.5236296547276,24.0170662232205,24.5236296547276,24439.6836209952,0.0,1.0
2021-06-14,24.18,24.4,23.69,23.97,49764,24.0170662232205,24.2355837819098,23.5303680243215,23.8084812808352,50101.6031190611,0.0,1.0
2021-06-15,23.78,24.49,23.69,24.08,34458,23.619761571058,24.3249773286464,23.5303680243215,23.9177400601799,34691.7659407726,0.0,1.0
2021-06-16,23.54,24.17,23.52,23.68,43039,23.3813787797605,24.0071336069164,23.3615135471524,23.5204354080174,43330.9801591768,0.0,1.0
2021-06-17,22.2,23.08,22.01,23.08,85984,22.0504081950163,22.9244784297737,21.8616884852392,22.9244784297737,86567.3226145276,0.0,1.0
2021-06-18,21.79,22.39,21.73,22.39,73332,21.6431709265498,22.2391279047935,21.5835752287254,22.2391279047935,73829.4903931957,0.0,1.0
2021-06-21,22.21,22.23,21.82,22.0,86529,22.0603408113204,22.0802060439285,21.672968775462,21.8517558689351,87116.019939901,0.0,1.0
2021-06-22,22.11,22.19,21.83,22.11,24175,21.9610146482798,22.0404755787123,21.682901391766,21.9610146482798,24339.0052126698,0.0,1.0
2021-06-23,21.84,22.4,21.84,22.22,99619,21.6928340080701,22.2490605210975,21.6928340080701,22.0702734276244,100294.823589698,0.0,1.0
2021-06-24,21.9,22.27,21.7643,21.92,47546,21.7524297058945,22.1199365091448,21.6176441026484,21.7722949385026,47868.5560224033,0.0,1.0
2021-06-25,21.8,22.21,21.8,21.99,55363,21.6531035428539,22.0603408113204,21.6531035428539,21.841823252631,55738.5872012012,0.0,1.0
2021-06-28,21.7,22.0,21.6001,21.77,92461,21.5537773798132,21.8517558689351,21.4545505429357,21.6233056939417,93088.2631217651,0.0,1.0
2021-06-29,21.09,21.52,20.8073,21.19,190588,20.9478877852655,21.3749902863401,20.6670927223497,21.0472139483061,191880.964859248,0.0,1.0
2021-06-30,21.57,21.6,21.09,21.09,62437,21.4246533678605,21.4544512167726,20.9478877852655,20.9478877852655,62860.5778061412,0.0,1.0
2021-07-01,21.53,21.9,21.4515,21.88,36208,21.3849229026442,21.7524297058945,21.3069518646573,21.7325644732864,36453.6380864674,0.0,1.0
2021-07-02,21.8,21.9,21.74,21.74,60404,21.6531035428539,21.7524297058945,21.5935078450295,21.5935078450295,60813.7857648855,0.0,1.0
2021-07-06,21.54,22.16,21.51,21.9,153410,21.3948555189483,22.0106777298001,21.3650576700361,21.7524297058945,154450.746212024,0.0,1.0
2021-07-07,21.36,21.9599,21.32,21.55,56224,21.2160684254752,21.8119260775558,21.1763379602589,21.4047881352523,56605.428296883,0.0,1.0
2021-07-08,20.72,21.4817,20.63,21.41,97165,20.5803809820152,21.3369483658956,20.4909874352787,21.2657315069955,97824.1754493927,0.0,1.0
2021-07-09,20.91,21.07,20.6,20.68,48396,20.7691006917924,20.9280225526574,20.4611895863665,20.540650516799,48724.3224931694,0.0,1.0
2021-07-12,20.57,21.04,20.48,20.9,57518,20.4313917374543,20.8982247037452,20.3419981907178,20.7591680754883,57908.206900614,0.0,1.0
2021-07-13,20.77,21.05,20.54,20.54,18769,20.6300440635355,20.9081573200493,20.4015938885421,20.4015938885421,18896.3304585978,0.0,1.0
2021-07-14,21.08,21.19,21.02,21.12,31444,20.9379551689614,21.0472139483061,20.8783594711371,20.9776856341777,31657.3187138446,0.0,1.0
2021-07-15,21.05,21.15,20.92,21.15,39600,20.9081573200493,21.0074834830899,20.7790333080965,21.0074834830899,39868.6496968655,0.0,1.0
2021-07-16,20.81,21.05,20.69,21.05,101192,20.6697745287518,20.9081573200493,20.550583133103,20.9081573200493,101878.494952657,0.0,1.0
2021-07-19,20.38,20.68,20.21,20.68,105420,20.2426720276771,20.540650516799,20.0738175505081,20.540650516799,106135.178056656,0.0,1.0
2021-07-20,20.54,20.99,20.26,20.56,111253,20.4015938885421,20.8485616222249,20.1234806320284,20.4214591211502,112007.749614278,0.0,1.0
2021-07-21,21.05,21.1,20.43,20.43,30901,20.9081573200493,20.9578204015696,20.2923351091974,20.2923351091974,31110.6349566374,0.0,1.0
2021-07-22,20.99,21.11,20.82,21.11,31254,20.8485616222249,20.9677530178736,20.6797071450558,20.9677530178736,31466.0297380262,0.0,1.0
2021-07-23,20.91,21.12,20.77,20.93,38812,20.7691006917924,20.9776856341777,20.6300440635355,20.7889659244005,39075.3038392613,0.0,1.0
2021-07-26,21.14,21.19,20.85,20.85,22125,20.9975508667858,21.0472139483061,20.709504993968,20.709504993968,22275.0978419988,0.0,1.0
2021-07-27,21.15,21.19,20.94,21.19,41768,21.0074834830899,21.0472139483061,20.7988985407046,21.0472139483061,42051.3575893606,0.0,1.0
2021-07-28,21.5,21.56,20.96,21.1,33308,21.355125053732,21.4147207515564,20.8187637733127,20.9578204015696,33533.9642450303,0.0,1.0
2021-07-29,22.12,22.3999,21.95,21.95,44351,21.9709472645838,22.2489611949345,21.8020927874148,21.8020927874148,44651.8808764063,0.0,1.0
2021-07-30,22.11,22.35,21.95,22.07,19489,21.9610146482798,22.1993974395772,21.8020927874148,21.9212841830635,19621.2149985407,0.0,1.0
2021-08-02,21.88,21.93,21.66,21.9,117314,21.7325644732864,21.7822275548067,21.514046914597,21.7524297058945,118109.867942881,0.0,1.0
2021-08-03,22.09,22.1488,21.8,21.8,39751,21.9411494156716,21.9995531995395,21.6531035428539,21.6531035428539,40020.6740934371,0.0,1.0
2021-08-04,22.08,22.55,22.01,22.25,29976,21.9312167993676,22.3980497656585,21.8616884852392,22.1000712765366,30179.3596796273,0.0,1.0
2021-08-05,22.0,22.53,21.86,22.15,49328,21.8517558689351,22.3781845330503,21.7126992406782,22.000745113496,49662.6452587622,0.0,1.0
2021-08-06,21.46,21.75,21.24,21.57,106858,21.3153945885158,21.6034404613336,21.0968770298264,21.4246533678605,107582.933568375,0.0,1.0
2021-08-09,21.08,21.2,20.91,21.1,109841,20.9379551689614,21.0571465646102,20.7691006917924,20.9578204015696,110586.170488723,0.0,1.0
2021-08-10,20.81,21.26,20.51,20.88,116661,20.6697745287518,21.1167422624345,20.3717960396299,20.7393028428802,117452.437936516,0.0,1.0
2021-08-11,21.05,21.3799,20.92,20.92,52732,20.9081573200493,21.2358343319202,20.7790333080965,20.7790333080965,53089.7382781594,0.0,1.0
2021-08-12,20.88,21.1,20.76,21.07,66453,20.7393028428802,20.9578204015696,20.6201114472315,20.9280225526574,66903.8226844902,0.0,1.0
2021-08-13,21.39,21.5219,21.06,21.11,44081,21.2458662743873,21.3768774834379,20.9180899363533,20.9677530178736,44380.0491739277,0.0,1.0
2021-08-16,21.22,21.46,21.11,21.45,49014,21.0770117972183,21.3153945885158,20.9677530178736,21.3054619722117,49346.5150566205,0.0,1.0
2021-08-17,20.89,21.52,20.81,21.09,38897,20.7492354591843,21.3749902863401,20.6697745287518,20.9478877852655,39160.8804863379,0.0,1.0
2021-08-18,20.55,20.87,20.26,20.8,74126,20.4115265048462,20.7293702265762,20.1234806320284,20.6598419124477,74628.8769552994,0.0,1.0
2021-08-19,20.05,20.625,20.0,20.57,95098,19.9148956896431,20.4860211271266,19.8652326081228,20.4313917374543,95743.1527493063,0.0,1.0
2021-08-20,19.96,20.15,19.92,20.0,55633,19.8255021429066,20.0142218526837,19.7857716776903,19.8652326081228,56010.4189036798,0.0,1.0
2021-08-23,20.59,20.765,20.15,20.15,65183,20.4512569700624,20.6250777553835,20.0142218526837,20.0142218526837,65625.2068987574,0.0,1.0
2021-08-24,20.65,20.8,20.5,20.79,31373,20.5108526678868,20.6598419124477,20.3618634233259,20.6499092961437,31585.8370439334,0.0,1.0
2021-08-25,20.33,20.4406,20.2401,20.42,19290,20.1930089461568,20.3028636824798,20.1037147255833,20.2824024928934,19420.8649659732,0.0,1.0
2021-08-26,20.3,20.45,20.2,20.21,23370,20.1632110972447,20.3122003418056,20.063884934204,20.0738175505081,23528.5440256502,0.0,1.0
2021-08-27,20.93,21.12,20.18,20.23,39013,20.7889659244005,20.9776856341777,20.0440197015959,20.0936827831162,39277.6674399954,0.0,1.0
2021-08-30,20.65,21.0,20.65,20.93,21396,20.5108526678868,20.858494238529,20.5108526678868,20.7889659244005,21541.1522453065,0.0,1.0
2021-08-31,21.0,21.05,20.66,20.66,32437,20.858494238529,20.9081573200493,20.5207852841909,20.5207852841909,32657.0553085158,0.0,1.0
2021-09-01,20.82,21.65,20.82,21.1,89312,20.6797071450558,21.5041142982929,20.6797071450558,20.9578204015696,89917.9000435977,0.0,1.0
2021-09-02,20.74,20.93,20.69,20.92,17585,20.6002462146234,20.7889659244005,20.550583133103,20.7790333080965,17704.2981040247,0.0,1.0
2021-09-03,21.44,21.51,20.97,21.06,68235,21.2955293559077,21.3650576700361,20.8286963896168,20.9180899363533,68697.9119208489,0.0,1.0
2021-09-07,20.78,21.27,20.74,21.26,47374,20.6399766798396,21.1266748787386,20.6002462146234,21.1167422624345,47695.3891600836,0.0,1.0
2021-09-08,20.55,20.7,20.47,20.62,65197,20.4115265048462,20.5605157494071,20.3320655744137,20.4810548189746,65639.3018759228,0.0,1.0
2021-09-09,20.56,20.7399,20.3493,20.65,36833,20.4214591211502,20.6001468884603,20.2121788956237,20.5108526678868,37082.8781385014,0.0,1.0
2021-09-10,20.45,20.8425,20.43,20.53,22900,20.3122003418056,20.70205553174,20.2923351091974,20.3916612722381,23055.3555065207,0.0,1.0
2021-09-13,20.51,20.68,20.459,20.51,59167,20.3717960396299,20.540650516799,20.3211396964792,20.3717960396299,59568.3938539003,0.0,1.0
2021-09-14,20.46,20.8,20.4,20.67,38239,20.3221329581096,20.6598419124477,20.2625372602853,20.5307179004949,38498.4165595567,0.0,1.0
2021-09-15,20.455,20.59,20.35,20.35,36467,20.3171666499576,20.4512569700624,20.212874178765,20.212874178765,36714.3951640302,0.0,1.0
2021-09-16,19.95,20.2538,19.78,20.09,61109,19.8155695266025,20.1173224099199,19.6467150494335,19.9546261548594,61523.5685435798,0.0,1.0
2021-09-17,19.65,19.9,19.44,19.9,85269,19.5175910374807,19.7659064450822,19.3090060950954,19.7659064450822,85847.4719950006,0.0,1.0
2021-09-20,19.36,19.44,19.2,19.42,80917,19.2295451646629,19.3090060950954,19.0706233037979,19.2891408624873,81465.9476646785,0.0,1.0
2021-09-21,19.29,19.62,19.19,19.45,33852,19.1600168505345,19.4877931885685,19.0606906874938,19.3189387113994,34081.6547863205,0.0,1.0
2021-09-22,19.38,19.8124,19.31,19.31,28047,19.249410397271,19.6788967262586,19.1798820831426,19.1798820831426,28237.27318303,0.0,1.0
2021-09-23,19.31,19.57,19.18,19.3,78020,19.1798820831426,19.4381301070482,19.0507580711898,19.1699494668385,78549.2941754911,0.0,1.0
2021-09-24,19.14,19.32,19.09,19.2,47700,19.0110276059735,19.1898146994466,18.9613645244532,19.0706233037979,48023.6007712245,0.0,1.0
2021-09-27,19.08,19.3821,19.02,19.21,67856,18.9514319081492,19.2514962466949,18.8918362103248,19.080555920102,68316.3407532956,0.0,1.0
2021-09-28,18.82,19.0177,18.75,19.0,100406,18.6931838842436,18.8895517085749,18.6236555701151,18.8719709777167,101087.162663219,0.0,1.0
2021-09-29,18.48,18.86,18.46,18.83,84038,18.3554749299055,18.7329143494598,18.3356096972974,18.7031165005476,84608.1207885148,0.0,1.0
2021-09-30,18.89,19.22,18.5,18.5,49432,18.762712198372,19.090488536406,18.3753401625136,18.3753401625136,49767.3508034207,0.0,1.0
2021-10-01,18.88,19.065,18.82,18.9,57402,18.7527795820679,18.9365329836931,18.6931838842436,18.7726448146761,57791.4199469566,0.0,1.0
2021-10-04,18.98,19.19,18.88,19.0,59762,18.8521057451085,19.0606906874938,18.7527795820679,18.8719709777167,60167.4303834366,0.0,1.0
2021-10-05,18.94,19.1275,18.61,18.9,72092,18.8123752798923,18.9986118355935,18.4845989418583,18.7726448146761,72581.0781299605,0.0,1.0
2021-10-06,19.47,19.56,18.85,18.85,85815,19.3388039440076,19.4281974907441,18.7229817331557,18.7229817331557,86397.1761044574,0.0,1.0
2021-10-07,19.68,19.83,19.47,19.47,56259,19.5473888863928,19.6963781309538,19.3388039440076,19.3388039440076,56640.6657397971,0.0,1.0
2021-10-08,19.89,20.13,19.74,19.97,36422,19.7559738287781,19.9943566200756,19.6069845842172,19.8354347592106,36669.0898802839,0.0,1.0
2021-10-11,19.64,20.065,19.57,19.99,34204,19.5076584211766,19.9297946140992,19.4381301070482,19.8552999918187,34436.042783626,0.0,1.0
2021-10-12,20.07,20.12,19.7135,19.77,38520,19.9347609222512,19.9844240037715,19.5806631510114,19.6367824331294,38781.3228869512,0.0,1.0
2021-10-13,20.77,20.8499,20.005,20.13,69497,20.6300440635355,20.709405667805,19.8701989162748,19.9943566200756,69968.473433916,0.0,1.0
2021-10-14,21.1,21.2699,20.94,20.95,55557,20.9578204015696,21.1265755525756,20.7988985407046,20.8088311570086,55933.9033133525,0.0,1.0
2021-10-15,21.0,21.0491,20.15,20.77,60301,20.858494238529,20.9072633845819,20.0142218526837,20.6300440635355,60710.0870043103,0.0,1.0
2021-10-18,20.59,20.97,20.59,20.8,28767,20.4512569700624,20.8286963896168,20.4512569700624,20.6598419124477,28962.1577229731,0.0,1.0
2021-10-19,20.77,21.07,20.7049,20.83,23261,20.6300440635355,20.9280225526574,20.5653827313961,20.6896397613599,23418.8045605756,0.0,1.0
2021-10-20,21.09,21.235,20.78,20.9,44291,20.9478877852655,21.0919107216744,20.6399766798396,20.7591680754883,44591.473831411,0.0,1.0
2021-10-21,21.02,21.16,20.91,21.09,70654,20.8783594711371,21.0174160993939,20.7691006917924,20.9478877852655,71133.3226182409,0.0,1.0
2021-10-22,21.27,21.76,21.1602,21.26,97386,21.1266748787386,21.6133730776376,21.01761475172,21.1167422624345,98046.6747317918,0.0,1.0
2021-10-25,21.49,21.76,21.49,21.53,66323,21.345192437428,21.6133730776376,21.345192437428,21.3849229026442,66772.940753667,0.0,1.0
2021-10-26,21.18,21.55,21.16,21.55,87855,21.0372813320021,21.4047881352523,21.0174160993939,21.4047881352523,88451.015634296,0.0,1.0
2021-10-27,21.17,21.31,21.06,21.06,55581,21.027348715698,21.1664053439549,20.9180899363533,20.9180899363533,55958.0661313507,0.0,1.0
2021-10-28,20.98,21.315,20.942,21.315,88121,20.8386290059208,21.1713716521069,20.8008850639654,21.1713716521069,88718.8202004419,0.0,1.0
2021-10-29,20.67,21.2,20.5002,20.85,50985,20.5307179004949,21.0571465646102,20.362062075652,20.709504993968,51330.8864847145,0.0,1.0
2021-11-01,20.81,20.91,20.67,20.67,32808,20.6697745287518,20.7691006917924,20.5307179004949,20.5307179004949,33030.5722034032,0.0,1.0
2021-11-02,20.5,20.83,20.28,20.65,63902,20.3618634233259,20.6896397613599,20.1433458646365,20.5108526678868,64335.5164881087,0.0,1.0
2021-11-03,20.76,20.77,20.1701,20.3,39104,20.6201114472315,20.6300440635355,20.0341864114549,20.1632110972447,39369.2847915715,0.0,1.0
2021-11-04,20.67,21.2234,20.61,21.0,48168,20.5307179004949,21.0803888867617,20.4711222026706,20.858494238529,48494.7757221875,0.0,1.0
2021-11-05,21.2,21.2,20.66,20.87,50501,21.0571465646102,21.0571465646102,20.5207852841909,20.7293702265762,50843.6029884194,0.0,1.0
2021-11-08,21.18,21.345,21.14,21.31,49464,21.0372813320021,21.2011695010191,20.9975508667858,21.1664053439549,49799.5678940847,0.0,1.0
2021-11-09,21.43,21.45,20.67,21.08,47500,21.2855967396036,21.3054619722117,20.5307179004949,20.9379551689614,47822.2439545736,0.0,1.0
2021-11-10,21.71,22.07,21.5833,21.8,82808,21.5637099961173,21.9212841830635,21.4378637475449,21.6531035428539,83369.7763661123,0.0,1.0
2021-11-11,22.27,22.397,22.015,22.03,71699,22.1199365091448,22.2460807362063,21.8666547933912,21.8815537178473,72185.4119852414,0.0,1.0
2021-11-12,22.39,22.68,22.1251,22.29,80729,22.2490605210976,22.5372350432556,21.9858280006849,22.1496899962155,81240.3880283405,0.01,1.0
2021-11-15,22.55,22.69,22.31,22.35,91674,22.4080533609089,22.5471720957438,22.1695641011919,22.2093123111447,92254.7205107222,0.0,1.0
2021-11-16,22.47,22.69,22.315,22.43,84095,22.3285569410032,22.5471720957438,22.174532627436,22.2888087310504,84627.7103797063,0.0,1.0
2021-11-17,22.61,22.99,22.45,22.5,55183,22.4676756758381,22.84528367039,22.3086828360268,22.3583680984678,55532.5636706503,0.0,1.0
2021-11-18,22.37,22.9901,22.235,22.6,72324,22.2291864161211,22.8453830409149,22.0950362075303,22.4577386233499,72782.1454961875,0.0,1.0
2021-11-19,22.02,22.43,21.94,22.27,44920,21.8813895790339,22.2888087310504,21.8018931591282,22.1298158912391,45204.5514032511,0.0,1.0
2021-11-22,21.68,21.9755,21.6,21.76,72855,21.5435297944348,21.8371696954613,21.4640333745291,21.6230262143405,73316.5091826327,0.0,1.0
2021-11-23,21.32,21.55,21.096,21.42,60636,21.1857959048593,21.4143481120881,20.9632059291234,21.2851664297414,61020.1063866326,0.0,1.0
2021-11-24,21.19,21.405,21.06,21.21,104800,21.0566142225126,21.2702608510091,20.9274325401659,21.076488327489,105463.868812572,0.0,1.0
2021-11-26,20.76,21.23,20.51,21.23,29572,20.6293209655197,21.0963624324654,20.3808946533145,21.0963624324654,29759.3275622649,0.0,1.0
2021-11-29,20.71,20.92,20.48,20.75,48907,20.5796357030786,20.788313805331,20.3510834958498,20.6193839130315,49216.8075574089,0.0,1.0
2021-11-30,20.7,21.45,20.5229,20.81,62236,20.5696986505904,21.314977587206,20.3937134510243,20.6790062279607,62630.2417883513,0.0,1.0
2021-12-01,20.21,21.1963,20.17,20.92,91945,20.0827830786682,21.0628745655802,20.0430348687154,20.788313805331,92527.4371943885,0.0,1.0
2021-12-02,20.05,20.235,19.77,20.08,78507,19.9237902388569,20.1076257098887,19.6455527691871,19.9536013963215,79004.3124892039,0.0,1.0
2021-12-03,20.16,20.85,19.755,20.34,77805,20.0330978162272,20.7187544379135,19.6306471904548,20.2119647610149,78297.8655816997,0.0,1.0
2021-12-06,20.32,20.74,19.97,20.24,26705,20.1920906560385,20.6094468605432,19.8442938189512,20.1125942361328,26874.1661893104,0.0,1.0
2021-12-07,20.53,20.675,20.38,20.5,130355,20.4007687582909,20.5448560193699,20.2517129709678,20.3709576008263,131180.750181897,0.0,1.0
2021-12-08,20.65,20.74,20.45,20.7,46150,20.5200133881494,20.6094468605432,20.3212723383852,20.5696986505904,46442.3429933223,0.0,1.0
2021-12-09,20.18,20.64,20.085,20.64,40168,20.0529719212036,20.5100763356612,19.9585699225656,20.5100763356612,40422.4492601468,0.0,1.0
2021-12-10,20.19,20.344,20.085,20.3,54786,20.0629089736918,20.2159395820102,19.9585699225656,20.1722165510621,55133.0488240988,0.0,1.0
2021-12-13,20.34,20.64,20.17,20.37,80965,20.2119647610149,20.5100763356612,20.0430348687154,20.2417759184796,81477.8830000943,0.0,1.0
2021-12-14,20.09,20.315,19.95,20.24,87722,19.9635384488097,20.1871221297944,19.8244197139748,20.1125942361328,88277.6860684774,0.0,1.0
2021-12-15,19.82,20.11,19.31,20.11,74341,19.6952380316281,19.9834125537861,19.1884483547295,19.9834125537861,74811.922436979,0.0,1.0
2021-12-16,20.67,20.7299,19.99,19.99,59453,20.5398874931258,20.5994104375302,19.8641679239276,19.8641679239276,59829.6125239868,0.0,1.0
2021-12-17,20.46,20.82,20.42,20.64,77691,20.3312093908734,20.6889432804489,20.2914611809206,20.5100763356612,78183.1434343274,0.0,1.0
2021-12-20,20.5,20.695,20.01,20.5,57147,20.3709576008263,20.5647301243463,19.8840420289041,20.3709576008263,57509.0048762597,0.0,1.0
2021-12-21,20.66,20.74,20.25,20.54,45279,20.5299504406376,20.6094468605432,20.1225312886211,20.4107058107791,45565.8255340117,0.0,1.0
2021-12-22,20.99,21.081,20.49,20.77,63033,20.8578731727484,20.9483003503911,20.361020548338,20.6392580180079,63432.2904853325,0.0,1.0
2021-12-23,21.45,21.7,20.8001,21.14,85650,21.314977587206,21.5634038994112,20.6691685459974,21.0069289600716,86192.5607232516,0.0,1.0
2021-12-27,21.17,21.525,21.055,21.48,253868,21.0367401175362,21.3895054808676,20.9224640139218,21.3447887446706,255476.158852194,0.0,1.0
2021-12-28,21.2,21.53,21.03,21.37,72794,21.0665512750008,21.3944740071117,20.8976213827013,21.2354811673003,73255.1227704422,0.0,1.0
2021-12-29,21.02,21.24,20.99,20.99,51426,20.8876843302131,21.1062994849536,20.8578731727484,20.8578731727484,51751.7644804895,0.0,1.0
2021-12-30,21.13,21.3303,21.01,21.1999,88162,20.9969919075834,21.1960310689222,20.8777472777249,21.0664519044759,88720.4733039496,0.0,1.0
2021-12-31,21.09,21.4943,20.48,21.43,127349,20.9572436976305,21.3589987297288,20.3510834958498,21.2951034822296,128155.708295918,0.0,1.0
2022-01-03,20.83,21.4,20.8,20.9,51923,20.6988803329371,21.265292324765,20.6690691754725,20.7684397003546,52251.9127896485,0.0,1.0
2022-01-04,21.03,21.34,20.82,20.82,64811,20.8976213827013,21.2056700098357,20.6889432804489,20.6889432804489,65221.5534504921,0.0,1.0
2022-01-05,20.55,21.32,20.53,21.15,57878,20.4206428632673,21.1857959048593,20.4007687582909,21.0168660125598,58244.6354879201,0.0,1.0
2022-01-06,20.16,20.485,20.0,20.45,95788,20.0330978162272,20.3560520220939,19.8741049764159,20.3212723383852,96394.7811623913,0.0,1.0
2022-01-07,20.4,20.46,20.085,20.11,56143,20.2715870759442,20.3312093908734,19.9585699225656,19.9834125537861,56498.6449116813,0.0,1.0
2022-01-10,20.77,20.77,20.13,20.4,87264,20.6392580180079,20.6392580180079,20.0032866587626,20.2715870759442,87816.7848097351,0.0,1.0
2022-01-11,21.34,21.35,20.648,20.8,52319,21.2056700098357,21.2156070623239,20.5180259776517,20.6690691754725,52650.4213015739,0.0,1.0
2022-01-12,21.89,21.9,21.25,21.5,82871,21.7522078966872,21.7621449491754,21.1162365374418,21.364662849647,83395.9567973913,0.0,1.0
2022-01-13,21.68,22.0,21.5201,21.93,99090,21.5435297944348,21.8615154740574,21.3846363251483,21.79195610664,99717.6980976882,0.0,1.0
2022-01-14,21.51,21.6432,21.29,21.64,31605,21.3745999021353,21.5069614412782,21.1559847473947,21.503781584482,31805.2058570737,0.0,1.0
2022-01-18,21.32,21.55,21.1795,21.43,59082,21.1857959048593,21.4143481120881,21.0461803174,21.2951034822296,59456.2623777134,0.0,1.0
2022-01-19,22.66,22.6968,21.12,21.4,99404,22.5173609382792,22.5539292914358,20.9870548550951,21.265292324765,100033.687170275,0.0,1.0
2022-01-20,22.24,22.75,22.24,22.71,53292,22.1000047337744,22.606794410673,22.1000047337744,22.5670462007202,53629.5848927441,0.0,1.0
2022-01-21,21.53,22.55,21.35,22.55,51677,21.3944740071117,22.4080533609089,21.2156070623239,22.4080533609089,52004.3544716342,0.0,1.0
2022-01-24,21.09,21.4504,20.1795,21.3,101391,20.9572436976305,21.3153750693055,20.0524750685792,21.1659217998829,102033.274072285,0.0,1.0
2022-01-25,21.44,21.515,20.8001,21.22,180783,21.3050405347178,21.3795684283794,20.6691685459974,21.0864253799772,181928.192705564,0.0,1.0
2022-01-26,20.55,21.58,20.51,21.31,99743,20.4206428632673,21.4441592695527,20.3808946533145,21.1758588523711,100374.834608515,0.0,1.0
2022-01-27,20.0,20.6078,19.98,20.18,35090,19.8741049764159,20.4780790266491,19.8542308714394,20.0529719212036,35312.2820289421,0.0,1.0
2022-01-28,19.73,19.77,19.5,19.64,38510,19.6058045592342,19.6455527691871,19.3772523520055,19.5163710868404,38753.9464501159,0.0,1.0
2022-01-31,20.24,20.24,19.75,19.75,27498,20.1125942361328,20.1125942361328,19.6256786642107,19.6256786642107,27672.1895477872,0.0,1.0
2022-02-01,20.55,20.58,20.0401,20.42,13955,20.4206428632673,20.4504540207319,19.9139525568936,20.2914611809206,14043.3997068649,0.0,1.0
2022-02-02,20.59,20.853,20.33,20.64,32919,20.4603910732201,20.72173555366,20.2020277085267,20.5100763356612,33127.5295557352,0.0,1.0
2022-02-03,20.32,20.59,20.03,20.59,98855,20.1920906560385,20.4603910732201,19.9039161338805,20.4603910732201,99481.2094605609,0.0,1.0
2022-02-04,20.35,20.47,20.15,20.15,13252,20.2219018135031,20.3411464433616,20.023160763739,20.023160763739,13335.9464647348,0.0,1.0
2022-02-07,20.96,21.1,20.19,20.36,60260,20.8280620152838,20.9671807501187,20.0629089736918,20.2318388659913,60641.7245672288,0.0,1.0
2022-02-08,20.9,20.97,20.7154,20.97,22706,20.7684397003546,20.837999067772,20.5850017114223,20.837999067772,22849.8340196398,0.0,1.0
2022-02-09,20.88,21.2,20.7252,21.09,47543,20.7485655953782,21.0665512750008,20.5947400228607,20.9572436976305,47844.1671274436,0.0,1.0
2022-02-10,20.38,21.08,20.31,20.85,18495,20.2517129709678,20.9473066451423,20.1821536035503,20.7187544379135,18612.1589092415,0.0,1.0
2022-02-11,21.39,21.54,20.28,20.28,123459,21.2553552722768,21.4044110595999,20.1523424460857,20.1523424460857,124241.066600489,0.0,1.0
2022-02-14,21.79,21.95,21.2704,21.51,111084,21.6528373718051,21.8118302116164,21.1365081245178,21.3745999021353,111787.675602822,0.0,1.0
2022-02-15,21.3,21.655,21.02,21.44,96157,21.1659217998829,21.5186871632143,20.8876843302131,21.3050405347178,96766.1186394127,0.0,1.0
2022-02-16,21.85,21.93,21.26,21.26,96376,21.7124596867343,21.79195610664,21.1261735899301,21.1261735899301,96986.5059225231,0.0,1.0
2022-02-17,22.58,22.73,22.02,22.2,119902,22.4378645183735,22.5869203056966,21.8813895790339,22.0602565238216,120661.534335544,0.0,1.0
2022-02-18,22.11,22.5955,21.77,22.59,43233,21.9708230514277,22.4532669497302,21.6329632668287,22.4478015708617,43506.8648890641,0.0,1.0
2022-02-22,22.08,22.31,21.7426,22.09,121941,21.9410118939631,22.1695641011919,21.605735743011,21.9509489464513,122713.450638109,0.0,1.0
2022-02-23,22.1,22.52,21.51,21.75,278897,21.9608859989395,22.3782422034443,21.3745999021353,21.6130891618522,280663.708208205,0.0,1.0
2022-02-24,21.89,22.83,21.8,22.82,125583,21.7522078966872,22.6862908305787,21.6627744242933,22.6763537780905,126378.521346271,0.0,1.0
2022-02-25,21.73,22.08,21.51,21.75,48297,21.5932150568758,21.9410118939631,21.3745999021353,21.6130891618522,48602.9434355036,0.0,1.0
2022-02-28,21.99,22.23,21.74,22.05,46945,21.8515784215692,22.0900676812862,21.603152109364,21.9112007364985,47242.3790210514,0.0,1.0
2022-03-01,22.59,22.73,21.995,22.18,173053,22.4478015708617,22.5869203056966,21.8565469478133,22.0403824188452,174149.226046011,0.0,1.0
2022-03-02,22.67,22.78,22.2501,22.5,51265,22.5272979907674,22.6366055681377,22.1100411567875,22.3583680984678,51589.7446056916,0.0,1.0
2022-03-03,22.79,22.9144,22.51,22.74,59651,22.6465426206259,22.7701595535792,22.3683051509561,22.5968573581848,60028.8667799495,0.0,1.0
2022-03-04,23.14,23.2498,22.8166,23.01,137340,22.9943394577131,23.1034482940337,22.6729751802445,22.8651577753664,138209.997545025,0.0,1.0
2022-03-07,23.3,23.56,23.16,23.29,125773,23.1533322975245,23.4116956622179,23.0142135626896,23.1433952450363,126569.724925225,0.0,1.0
2022-03-08,23.24,23.79,22.74,23.5,249644,23.0937099825952,23.6402478694467,22.5968573581848,23.3520733472886,251225.401391657,0.0,1.0
2022-03-09,22.79,23.11,22.06,22.53,100182,22.6465426206259,22.9645283002485,21.9211377889867,22.3881792559325,100816.615509361,0.0,1.0
2022-03-10,23.1,23.31,22.79,22.79,129322,22.9545912477603,23.1632693500127,22.6465426206259,22.6465426206259,130141.206513162,0.0,1.0
2022-03-11,22.88,23.0,22.53,22.74,61302,22.7359760930197,22.8552207228782,22.3881792559325,22.5968573581848,61690.3252475981,0.0,1.0
2022-03-14,21.72,22.55,21.54,22.49,83251,21.5832780043876,22.4080533609089,21.4044110595999,22.3484310459796,83778.3639552997,0.0,1.0
2022-03-15,21.5,21.8099,21.2501,21.46,78691,21.364662849647,21.6726121062566,21.1163359079667,21.3249146396942,79189.4780604017,0.0,1.0
2022-03-16,21.85,21.85,21.04,21.45,110776,21.7124596867343,21.7124596867343,20.9075584351895,21.314977587206,111477.724537991,0.0,1.0
2022-03-17,22.63,22.86,22.0,22.0,48345,22.4875497808145,22.7161019880433,21.8615154740574,21.8615154740574,48651.2474975552,0.0,1.0
2022-03-18,22.47,22.7999,22.38,22.48,34226,22.3285569410032,22.6563803025892,22.2391234686093,22.3384939934914,34442.8089120141,0.0,1.0
2022-03-21,22.97,23.1699,22.456,22.56,44325,22.8254095654136,23.0240512446529,22.3146450675197,22.4179904133971,44605.782300737,0.0,1.0
2022-03-22,22.79,23.09,22.4209,23.01,42114,22.6465426206259,22.9446541952721,22.2797660132861,22.8651577753664,42380.776442487,0.0,1.0
2022-03-23,23.11,23.35,22.64,22.78,35552,22.9645283002485,23.2030175599655,22.4974868333028,22.6366055681377,35777.2086261885,0.0,1.0
2022-03-24,22.96,23.35,22.92,23.31,43057,22.8154725129254,23.2030175599655,22.7757243029726,23.1632693500127,43329.749994875,0.0,1.0
2022-03-25,22.99,23.07,22.595,22.77,41279,22.84528367039,22.9247800902957,22.4527700971058,22.6266685156495,41540.4870297152,0.0,1.0
2022-03-28,22.32,22.6,22.31,22.55,25290,22.1795011536801,22.4577386233499,22.1695641011919,22.4080533609089,25450.2026934154,0.0,1.0
2022-03-29,22.43,22.43,21.9,21.94,32164,22.2888087310504,22.2888087310504,21.7621449491754,21.8018931591282,32367.7469130492,0.0,1.0
2022-03-30,22.47,22.735,22.37,22.55,82508,22.3285569410032,22.5918888319407,22.2291864161211,22.4080533609089,83030.6573281266,0.0,1.0
2022-03-31,22.41,22.77,22.36,22.77,57841,22.268934626074,22.6266685156495,22.2192493636329,22.6266685156495,58207.4011067552,0.0,1.0
2022-04-01,22.85,22.96,22.0926,22.27,30660,22.7061649355551,22.8154725129254,21.9535325800983,22.1298158912391,30854.2196354337,0.0,1.0
2022-04-04,22.72,23.1552,22.58,22.58,36682,22.5769832532084,23.0094437774952,22.4378645183735,22.4378645183735,36914.3667536523,0.0,1.0
2022-04-05,22.22,23.0612,22.2002,22.79,35017,22.080130628798,22.9160354841061,22.0604552648714,22.6465426206259,35238.8196012388,0.0,1.0
2022-04-06,22.27,22.38,22.05,22.3,46415,22.1298158912391,22.2391234686093,21.9112007364985,22.1596270487037,46709.0216692319,0.0,1.0
2022-04-07,22.22,22.39,22.12,22.22,38161,22.080130628798,22.2490605210976,21.9807601039159,22.080130628798,38402.7356656159,0.0,1.0
2022-04-08,22.42,22.61,22.19,22.22,26243,22.2788716785622,22.4676756758381,22.0503194713334,22.080130628798,26409.2395920641,0.0,1.0
2022-04-11,22.44,22.6699,22.33,22.55,55969,22.2987457835386,22.5271986202425,22.1894382061683,22.4080533609089,56323.5426867445,0.0,1.0
2022-04-12,22.55,22.842,22.5037,22.57,64206,22.4080533609089,22.6982152935646,22.3620448078885,22.4279274658853,64612.7210017173,0.0,1.0
2022-04-13,22.85,22.9,22.29,22.5,182571,22.7061649355551,22.7558501979962,22.1496899962155,22.3583680984678,183727.519016985,0.0,1.0
2022-04-14,22.88,22.97,22.59,22.89,141122,22.7359760930197,22.8254095654136,22.4478015708617,22.7459131455079,142015.955100837,0.0,1.0
2022-04-18,22.97,23.25,22.9119,22.99,104726,22.8254095654136,23.1036470350834,22.7676752904571,22.84528367039,105389.400050242,0.0,1.0
2022-04-19,22.67,22.85,22.6,22.81,63994,22.5272979907674,22.7061649355551,22.4577386233499,22.6664167256023,64399.3780609895,0.0,1.0
2022-04-20,22.71,22.81,22.45,22.56,43977,22.5670462007202,22.6664167256023,22.3086828360268,22.4179904133971,44255.5778508632,0.0,1.0
2022-04-21,22.05,22.5,21.92,22.5,100549,21.9112007364985,22.3583680984678,21.7820190541518,22.3583680984678,101185.94031713,0.0,1.0
2022-04-22,21.41,21.855,21.27,21.67,116912,21.2752293772532,21.7174282129784,21.1361106424183,21.5335927419466,117652.593803582,0.0,1.0
2022-04-25,20.68,20.8,20.3101,20.78,85693,20.549824545614,20.6690691754725,20.1822529740752,20.6491950704961,86235.8331121727,0.0,1.0
2022-04-26,20.55,20.77,20.43,20.67,55387,20.4206428632673,20.6392580180079,20.3013982334088,20.5398874931258,55737.8559343693,0.0,1.0
2022-04-27,20.43,20.7,20.38,20.48,38879,20.3013982334088,20.5696986505904,20.2517129709678,20.3510834958498,39125.2839271372,0.0,1.0
2022-04-28,20.75,20.8,20.385,20.5,65289,20.6193839130315,20.6690691754725,20.2566814972119,20.3709576008263,65702.5814017555,0.0,1.0
2022-04-29,20.56,21.25,20.56,21.06,45364,20.4305799157555,21.1162365374418,20.4305799157555,20.9274325401659,45651.3639772281,0.0,1.0
2022-05-02,20.17,20.46,20.03,20.31,84827,20.0430348687154,20.3312093908734,19.9039161338805,20.1821536035503,85364.3473259925,0.0,1.0
2022-05-03,20.26,20.61,20.15,20.15,34158,20.1324683411093,20.4802651781965,20.023160763739,20.023160763739,34374.378157441,0.0,1.0
2022-05-04,20.72,20.8,20.0,20.02,43246,20.5895727555668,20.6690691754725,19.8741049764159,19.8939790813923,43519.9472392031,0.0,1.0
2022-05-05,20.18,21.05,20.06,20.86,40266,20.0529719212036,20.9174954876777,19.9337272913451,20.7286914904017,40521.070053502,0.0,1.0
2022-05-06,19.97,20.23,19.8701,20.06,54546,19.8542308714394,20.1127236118788,19.7549100069399,19.9437091277454,54864.0552763467,0.01,1.0
2022-05-09,19.01,19.77,18.995,19.7,77289,18.8997961375095,19.6553903018707,18.8848830947918,19.5857961025216,77739.6686879613,0.0,1.0
2022-05-10,18.29,19.21,18.11,19.05,80965,18.183970087062,19.0986367070782,18.0050135744501,18.9395642514232,81437.1032788727,0.0,1.0
2022-05-11,18.32,18.97,18.16,18.37,53781,18.2137961724973,18.8600280235957,18.0547237168423,18.2635063148895,54094.5945957025,0.0,1.0
2022-05-12,17.64,18.12,17.4501,18.1,112076,17.5377382359635,18.0149556029285,17.348939115158,17.9950715459717,112729.510122682,0.0,1.0
2022-05-13,17.92,18.35,17.41,17.6,108687,17.8161150333598,18.2436222579326,17.3090715809595,17.4979701220498,109320.749015882,0.0,1.0
2022-05-16,18.17,18.24,17.95,18.0,31953,18.0646657453207,18.1342599446698,17.8459411187951,17.8956512611873,32139.3165079951,0.0,1.0
2022-05-17,18.29,18.56,18.1201,18.31,45970,18.183970087062,18.4524048559798,18.0150550232133,18.2038541440188,46238.0490054935,0.0,1.0
2022-05-18,17.9,18.35,17.9,18.28,46225,17.7962309764029,18.2436222579326,17.7962309764029,18.1740280585835,46494.5358990415,0.0,1.0
2022-05-19,18.81,18.8867,18.12,18.12,43032,18.7009555679407,18.7772109263703,18.0149556029285,18.0149556029285,43282.9176594388,0.0,1.0
2022-05-20,18.48,18.7799,18.21,18.75,34654,18.3728686281523,18.6710300622206,18.1044338592345,18.6413033970701,34856.0659176935,0.0,1.0
2022-05-23,18.65,18.98,18.5742,18.81,19142,18.5418831122857,18.8699700520741,18.4665225364192,18.7009555679407,19253.6161423354,0.0,1.0
2022-05-24,18.88,18.99,18.4717,18.4717,29606,18.7705497672898,18.8799120805526,18.3646167445152,18.3646167445152,29778.6312563985,0.0,1.0
2022-05-25,18.55,18.7,18.41,18.62,16364,18.4424628275013,18.5915932546779,18.3032744288032,18.5120570268504,16459.417749095,0.0,1.0
2022-05-26,18.62,18.78,18.4416,18.45,14584,18.5120570268504,18.6711294825054,18.3346912387951,18.343042542717,14669.0386490345,0.0,1.0
2022-05-27,18.78,18.8312,18.5,18.81,74152,18.6711294825054,18.722032668315,18.3927526851091,18.7009555679407,74584.3769818438,0.0,1.0
2022-05-31,18.29,18.91,18.22,18.55,46616,18.183970087062,18.8003758527251,18.1143758877129,18.4424628275013,46887.8158024817,0.0,1.0
2022-06-01,18.45,18.57,18.21,18.26,41179,18.343042542717,18.4623468844582,18.1044338592345,18.1541440016267,41419.1128996566,0.0,1.0
2022-06-02,19.01,19.2671,18.37,18.55,70095,18.8997961375095,19.1554056896901,18.2635063148895,18.4424628275013,70503.7207970429,0.0,1.0
2022-06-03,18.77,19.03,18.59,18.96,71758,18.661187454027,18.9196801944663,18.4822309414151,18.8500859951173,72176.4176753578,0.0,1.0
2022-06-06,18.51,18.93,18.455,18.83,68414,18.4026947135876,18.820259909682,18.3480135569562,18.7208396248976,68812.9189615365,0.0,1.0
2022-06-07,18.5,18.69,18.36,18.41,50925,18.3927526851091,18.5816512261995,18.253564286411,18.3032744288032,51221.9413879653,0.0,1.0
2022-06-08,18.3,18.45,18.25,18.32,57780,18.1939121155404,18.343042542717,18.1442019731482,18.2137961724973,58116.9125851081,0.0,1.0
2022-06-09,17.96,18.2,17.77,18.2,50925,17.8558831472735,18.094491830756,17.6669846061832,18.094491830756,51221.9413879653,0.0,1.0
2022-06-10,18.53,18.6,17.63,17.8,51026,18.4225787705445,18.4921729698935,17.5277962074851,17.6968106916185,51323.5303144292,0.0,1.0
2022-06-13,17.26,18.2107,17.18,17.83,62286,17.1599411537829,18.105129801228,17.0804049259554,17.7266367770538,62649.1868687443,0.0,1.0
2022-06-14,16.57,17.375,16.47,17.3,40512,16.4739411887707,17.2742744812849,16.3745209039864,17.1997092676967,40748.2236526117,0.0,1.0
2022-06-15,16.88,16.95,16.34,16.83,74164,16.7821440716023,16.8517382709514,16.2452745337667,16.7324339292101,74596.4469533048,0.0,1.0
2022-06-16,17.0,17.3221,16.533,16.71,65420,16.9014484133435,17.221681150634,16.4371556834005,16.6131295874689,65801.4610819969,0.0,1.0
2022-06-17,16.58,17.025,16.5516,16.87,27887,16.4838832172492,16.9263034845396,16.4556478563704,16.7722020431239,28049.6078445986,0.0,1.0
2022-06-21,16.39,16.85,16.37,16.58,37715,16.2949846761589,16.752317986167,16.275100619202,16.4838832172492,37934.9144712244,0.0,1.0
2022-06-22,15.97,16.495,15.96,16.42,47342,15.8774194800645,16.3993759751825,15.8674774515861,16.3248107615942,47618.0490758772,0.0,1.0
2022-06-23,15.27,16.07,15.12,16.07,69265,15.1814774865739,15.9768397648489,15.0323470593973,15.9768397648489,69668.8811043181,0.0,1.0
2022-06-24,15.7,15.8222,15.25,15.25,33922,15.6089847111467,15.7304762991532,15.161593429617,15.161593429617,34119.7976585676,0.0,1.0
2022-06-27,15.57,15.7,15.24,15.7,40112,15.479738340927,15.6089847111467,15.1516514011386,15.6089847111467,40345.8912705755,0.0,1.0
2022-06-28,15.27,15.64,15.24,15.57,20482,15.1814774865739,15.5493325402761,15.1516514011386,15.479738340927,20601.4296221561,0.0,1.0
2022-06-29,15.09,15.43,15.01,15.27,49385,15.002520973962,15.3405499422289,14.9229847461345,15.1814774865739,49672.9617171264,0.0,1.0
2022-06-30,14.67,15.1199,14.58,15.04,42569,14.5849557778676,15.0322476391125,14.4954775215617,14.9528108315698,42817.2179272321,0.0,1.0
2022-07-01,14.93,15.21,14.58,14.58,23962,14.843448518307,15.1218253157033,14.4954775215617,14.4954775215617,24101.7213458699,0.0,1.0
2022-07-05,14.2,14.6,14.06,14.6,63448,14.1176804393811,14.5153615785186,13.978492040683,14.5153615785186,63817.9624385588,0.0,1.0
2022-07-06,14.07,14.3175,13.92,14.26,69608,13.9884340691614,14.2344992740027,13.8393036419848,14.1773326102517,70013.8811219141,0.0,1.0
2022-07-07,14.17,14.3958,14.07,14.12,45339,14.0878543539458,14.3123453569889,13.9884340691614,14.0381442115536,45603.3696728316,0.0,1.0
2022-07-08,14.02,14.31,13.92,13.99,87578,13.9387239267692,14.2270427526439,13.8393036419848,13.9088978413339,88088.663384884,0.0,1.0
2022-07-11,13.95,14.17,13.8801,14.0,38132,13.8691297274201,14.0878543539458,13.7996349483559,13.9188398698123,38354.3459794972,0.0,1.0
2022-07-12,13.73,14.09,13.6675,13.9,64763,13.6504051008945,14.0083181261183,13.5882674229043,13.819419585028,65140.6301445026,0.0,1.0
2022-07-13,13.87,14.13,13.54,13.63,66004,13.7895934995926,14.048086240032,13.4615065598042,13.5509848161101,66388.8663597695,0.0,1.0
2022-07-14,13.24,13.652,13.1701,13.6,146604,13.1632457054511,13.5728572787627,13.0937509263868,13.5211587306748,147458.841340034,0.0,1.0
2022-07-15,13.29,13.44,13.04,13.44,71575,13.2129558478433,13.3620862750198,12.9644051358823,13.3620862750198,71992.3506105764,0.0,1.0
2022-07-18,13.36,13.785,13.36,13.49,72521,13.2825500471923,13.7050862575259,13.2825500471923,13.411796417412,72943.866694092,0.0,1.0
2022-07-19,13.6,13.7199,13.43,13.48,41654,13.5211587306748,13.6403636521313,13.3521442465414,13.4018543889336,41896.8826033246,0.0,1.0
2022-07-20,13.41,13.73,13.41,13.73,86588,13.3322601895845,13.6504051008945,13.3322601895845,13.6504051008945,87092.8907393449,0.0,1.0
2022-07-21,13.8,13.8979,13.3187,13.39,57984,13.7199993002436,13.8173317590475,13.2414894695764,13.3123761326276,58322.1020999464,0.0,1.0
2022-07-22,13.81,14.36,13.76,13.9,56563,13.729941328722,14.2767528950361,13.6802311863298,13.819419585028,56892.8163127635,0.0,1.0
2022-07-25,13.58,13.775,13.4919,13.7,78405,13.501274673718,13.6951442290475,13.4136854028229,13.6205790154592,78862.1760338419,0.0,1.0
2022-07-26,13.7,13.8001,13.53,13.53,60069,13.6205790154592,13.7200987205284,13.4515645313258,13.4515645313258,60419.2596413094,0.0,1.0
2022-07-27,14.2,14.2501,13.58,13.74,66337,14.1176804393811,14.167490002058,13.501274673718,13.660347129373,66723.8080678142,0.0,1.0
2022-07-28,14.78,14.99,14.4701,14.61,68503,14.6943180911304,14.9031006891776,14.3862146285837,14.525303606997,68902.4379165398,0.0,1.0
2022-07-29,15.13,15.2351,14.81,14.96,27554,15.0422890878758,15.1467798071841,14.7241441765658,14.8732746037423,27714.6661365535,0.0,1.0
2022-08-01,14.99,15.2124,14.928,14.98,49829,14.9031006891776,15.1242114025381,14.8414601126113,14.8931586606992,50119.5506611865,0.0,1.0
2022-08-02,14.92,15.49,14.85,15.16,36085,14.8335064898286,15.4002021130995,14.7639122904795,15.0721151733111,36295.4100144275,0.0,1.0
2022-08-03,14.72,14.94,14.5956,14.92,48932,14.6346659202598,14.8533905467854,14.5109870859881,14.8335064898286,49217.3202944706,0.0,1.0
2022-08-04,15.06,15.1682,14.52,14.76,152116,14.9726948885267,15.0802676366634,14.4358253506911,14.6744340341736,153002.981564491,0.0,1.0
2022-08-05,14.9,14.985,14.52,14.74,31731,14.8136224328717,14.8981296749384,14.4358253506911,14.6545499772167,31916.0220359651,0.0,1.0
2022-08-08,15.49,15.63,15.06,15.06,76101,15.4002021130995,15.5393905117976,14.9726948885267,14.9726948885267,76544.7415133145,0.0,1.0
2022-08-09,15.5,15.71,15.28,15.71,26416,15.4101441415779,15.6189267396251,15.1914195150523,15.6189267396251,26570.0305096611,0.0,1.0
2022-08-10,15.57,15.9,15.47,15.54,48819,15.479738340927,15.8078252807154,15.3803180561426,15.4499122554917,49103.6613965453,0.0,1.0
2022-08-11,15.44,15.82,15.35,15.82,99345,15.3504919707073,15.7282890528879,15.2610137144014,15.7282890528879,99924.2762334296,0.0,1.0
2022-08-12,15.93,15.93,15.51,15.51,39313,15.8376513661507,15.8376513661507,15.4200861700564,15.4200861700564,39542.2323374586,0.0,1.0
2022-08-15,15.53,15.67,15.3695,15.67,33250,15.4399702270132,15.5791586257114,15.2804006699343,15.5791586257114,33443.8792567471,0.0,1.0
2022-08-16,15.59,15.68,15.4,15.45,44424,15.4996223978839,15.5891006541898,15.3107238567936,15.3604339991857,44683.0343489241,0.0,1.0
2022-08-17,15.09,15.51,15.01,15.51,45934,15.002520973962,15.4200861700564,14.9229847461345,15.4200861700564,46201.8390911103,0.0,1.0
2022-08-18,14.95,15.17,14.92,15.09,38737,14.8633325752639,15.0820572017895,14.8335064898286,15.002520973962,38962.8737073265,0.0,1.0
2022-08-19,14.7,14.87,14.69,14.8,49073,14.6147818633029,14.7837963474364,14.6048398348245,14.7142021480873,49359.1424591384,0.0,1.0
2022-08-22,14.61,14.64,14.4395,14.53,18896,14.525303606997,14.5551296924323,14.3557920214397,14.4457673791695,19006.1817273832,0.0,1.0
2022-08-23,14.78,15.02,14.53,14.53,56831,14.6943180911304,14.9329267746129,14.4457673791695,14.4457673791695,57162.3790087277,0.0,1.0
2022-08-24,14.71,14.85,14.58,14.79,68743,14.6247238917814,14.7639122904795,14.4954775215617,14.7042601196089,69143.8373457611,0.0,1.0
2022-08-25,14.9,14.95,14.72,14.87,85382,14.8136224328717,14.8633325752639,14.6346659202598,14.7837963474364,85879.858607506,0.0,1.0
2022-08-26,14.37,14.915,14.34,14.8,29393,14.2866949235145,14.8285354755893,14.2568688380792,14.7142021480873,29564.3892629644,0.0,1.0
2022-08-29,14.34,14.582,14.27,14.4,77628,14.2568688380792,14.4974659272574,14.1872746387301,14.3165210089498,78080.6453817371,0.0,1.0
2022-08-30,14.04,14.28,13.9157,14.28,76787,13.9586079837261,14.1972166672086,13.8350285697391,14.1972166672086,77234.7415485062,0.0,1.0
2022-08-31,13.99,14.1499,13.91,14.04,18548,13.9088978413339,14.0678708767041,13.8293616135064,13.9586079837261,18656.1525550118,0.0,1.0
2022-09-01,13.53,13.845,13.5,13.79,85553,13.4515645313258,13.7647384283965,13.4217384458905,13.7100572717651,86051.8557008262,0.0,1.0
2022-09-02,13.94,14.15,13.63,13.63,64143,13.8591876989417,14.0679702969889,13.5509848161101,13.5509848161101,64517.0149523466,0.0,1.0
2022-09-06,13.5,14.0911,13.475,14.0,54477,13.4217384458905,14.0094117492509,13.3968833746944,13.9188398698123,54794.6529404452,0.0,1.0
2022-09-07,13.75,13.9,13.33,13.49,66823,13.6702891578514,13.819419585028,13.252723961757,13.411796417412,67212.6419119881,0.0,1.0
2022-09-08,13.6,13.82,13.54,13.79,30915,13.5211587306748,13.7398833572005,13.4615065598042,13.7100572717651,31095.2639766116,0.0,1.0
2022-09-09,14.13,14.14,13.89,13.91,61437,14.048086240032,14.0580282685105,13.8094775565495,13.8293616135064,61795.2363878728,0.0,1.0
2022-09-12,14.41,14.56,14.3,14.3,56555,14.3264630374283,14.4755934646048,14.2171007241655,14.2171007241655,56884.7696651225,0.0,1.0
2022-09-13,13.84,14.25,13.84,14.19,89744,13.7597674141573,14.1673905817733,13.7597674141573,14.1077384109026,90267.2932336094,0.0,1.0
2022-09-14,13.86,14.2383,13.82,13.82,29954,13.7796514711142,14.1557584084535,13.7398833572005,13.7398833572005,30128.6604287699,0.0,1.0
2022-09-15,13.45,13.95,13.39,13.77,63725,13.3720283034983,13.8691297274201,13.3123761326276,13.6901732148083,64096.5776131188,0.0,1.0
2022-09-16,13.56,13.66,13.1901,13.32,27987,13.4813906167611,13.5808109015455,13.1136349833437,13.2427819332786,28150.1909401076,0.0,1.0
2022-09-19,13.47,13.59,13.31,13.33,68440,13.3919123604551,13.5112167021964,13.2328399048001,13.252723961757,68839.0705663692,0.0,1.0
2022-09-20,13.11,13.4,13.0972,13.4,56164,13.0339993352314,13.3223181611061,13.021273538779,13.3223181611061,56491.4897616824,0.0,1.0
2022-09-21,13.25,13.54,13.1,13.15,33180,13.1731877339295,13.4615065598042,13.024057306753,13.0737674491452,33373.4710898908,0.0,1.0
2022-09-22,13.0,13.3367,13.0,13.33,63581,12.9246370219686,13.2593851208376,12.9246370219686,13.252723961757,63951.7379555859,0.0,1.0
2022-09-23,12.42,12.855,12.29,12.77,105124,12.3479993702192,12.7804776090312,12.2187529999995,12.6959703669645,105736.973322896,0.0,1.0
2022-09-26,12.01,12.715,11.93,12.47,89850,11.9403762026033,12.6412892103331,11.8608399747758,12.3977095126114,90373.9113148487,0.0,1.0
2022-09-27,12.03,12.35,12.02,12.24,27794,11.9602602595602,12.2784051708702,11.9503182310817,12.1690428576073,27956.0655657752,0.0,1.0
2022-09-28,12.3,12.59,12.16,12.25,118081,12.228695028478,12.5170138543527,12.0895066297799,12.1789848860858,118769.525007998,0.0,1.0
2022-09-29,12.21,12.3249,12.0001,12.25,28966,12.139216772172,12.2534506793893,11.9305335944096,12.1789848860858,29134.899445141,0.0,1.0
2022-09-30,12.53,12.755,12.2,12.22,48511,12.457361683482,12.6810573242469,12.1292747436936,12.1491588006505,48793.8654623777,0.0,1.0
2022-10-03,13.02,13.18,12.6,12.78,39999,12.9445210789255,13.1035935345805,12.5269558828311,12.705912395443,40232.2323726502,0.0,1.0
2022-10-04,13.32,13.55,13.18,13.2,35257,13.2427819332786,13.4714485882826,13.1035935345805,13.1234775915373,35462.5819836129,0.0,1.0
2022-10-05,13.22,13.23,12.92,13.12,17101,13.1433616484942,13.1533036769727,12.8451007941411,13.0439413637098,17200.7151629964,0.0,1.0
2022-10-06,13.53,13.53,13.17,13.17,54736,13.4515645313258,13.4515645313258,13.093651506102,13.093651506102,55055.1631578136,0.0,1.0
2022-10-07,13.14,13.42,13.0761,13.22,98843,13.0638254206667,13.342202218063,13.0002958586895,13.1433616484942,99419.3490939744,0.0,1.0
2022-10-10,13.19,13.43,12.9901,13.03,77069,13.1135355630589,13.3521442465414,12.9147944137749,12.9544631074039,77518.3858778417,0.0,1.0
2022-10-11,12.99,13.38,12.89,13.16,65533,12.9146949934902,13.3024341041492,12.8152747087058,13.0837094776236,65915.1199799217,0.0,1.0
2022-10-12,12.94,13.11,12.76,12.98,52875,12.864984851098,13.0339993352314,12.6860283384861,12.9047529650117,53183.3117503908,0.0,1.0
2022-10-13,13.02,13.1,12.5,12.7,102279,12.9445210789255,13.024057306753,12.4275355980467,12.6263761676155,102875.384255664,0.0,1.0
2022-10-14,12.62,12.89,12.6,12.84,81146,12.546839939788,12.8152747087058,12.5269558828311,12.7655645663136,81619.158681744,0.0,1.0
2022-10-17,12.64,13.1399,12.51,12.84,99488,12.5667239967448,13.0637260003819,12.4374776265252,12.7655645663136,100068.110060008,0.0,1.0
2022-10-18,12.49,12.83,12.33,12.83,78888,12.4175935695683,12.7556225378352,12.2585211139133,12.7556225378352,79347.9923851505,0.0,1.0
2022-10-19,12.27,12.84,12.2201,12.39,87336,12.1988689430427,12.7655645663136,12.1492582209353,12.3181732847839,87845.2522937519,0.0,1.0
2022-10-20,12.38,12.935,12.35,12.35,48582,12.3082312563055,12.8600138368587,12.2784051708702,12.2784051708702,48865.2794601889,0.0,1.0
2022-10-21,12.79,12.86,12.419,12.44,56847,12.7158544239214,12.7854486232705,12.3470051673714,12.3678834271761,57178.472304009,0.0,1.0
2022-10-24,12.61,12.79,12.54,12.71,58933,12.5368979113095,12.7158544239214,12.4673037119605,12.6363181960939,59276.6356763271,0.0,1.0
2022-10-25,12.78,13.0071,12.59,12.59,42373,12.705912395443,12.9316958621883,12.5170138543527,12.5170138543527,42620.0750600342,0.0,1.0
2022-10-26,12.8,13.03,12.7115,12.95,126551,12.7257964523998,12.9544631074039,12.6378095003657,12.8749268795764,127288.913197612,0.0,1.0
2022-10-27,12.59,12.83,12.59,12.82,43618,12.5170138543527,12.7556225378352,12.5170138543527,12.7456805093567,43872.3345991214,0.0,1.0
2022-10-28,12.39,12.58,12.312,12.4,66904,12.3181732847839,12.5070718258742,12.2406254626521,12.3281153132623,67294.1142193505,0.0,1.0
2022-10-31,12.18,12.39,12.13,12.13,44532,12.1093906867367,12.3181732847839,12.0596805443445,12.0596805443445,44791.664092074,0.0,1.0
2022-11-01,12.3,12.735,12.18,12.38,77760,12.228695028478,12.66117326729,12.1093906867367,12.3082312563055,78213.4150678088,0.0,1.0
2022-11-02,12.26,12.54,12.1,12.37,271443,12.1889269145642,12.4673037119605,12.0298544589092,12.298289227827,273025.771942532,0.0,1.0
2022-11-03,12.13,12.24,12.08,12.16,41020,12.0596805443445,12.1690428576073,12.0099704019524,12.0895066297799,41259.1857777975,0.0,1.0
2022-11-04,13.0,13.0,12.5371,12.54,101346,12.9246370219686,12.9246370219686,12.4644205237017,12.4673037119605,101936.943974565,0.0,1.0
2022-11-07,12.95,13.1941,12.806,13.12,45877,12.8749268795764,13.1176117947351,12.7317616694869,13.0439413637098,46144.5067266702,0.0,1.0
2022-11-08,13.45,13.67,12.95,13.02,70735,13.3720283034983,13.5907529300239,12.8749268795764,12.9445210789255,71147.4526083006,0.0,1.0
2022-11-09,12.92,13.46,12.92,13.44,26037,12.8451007941411,13.3819703319767,12.8451007941411,13.3620862750198,26188.8205776819,0.0,1.0
2022-11-10,14.05,14.0999,13.44,13.44,59438,13.978492040683,14.0281380729129,13.3715966567102,13.3715966567102,59742.059270021,0.01,1.0
2022-11-11,13.94,14.1,13.675,14.08,73147,13.8690518894748,14.0282375639594,13.6054006161096,14.0083393546488,73521.1886238471,0.0,1.0
2022-11-14,13.9,14.1421,13.89,13.94,54832,13.8292554708536,14.0701232945582,13.8193063661983,13.8690518894748,55112.4969530233,0.0,1.0
2022-11-15,13.79,14.13,13.7,14.13,99156,13.7198153196454,14.0580848779253,13.6302733777478,14.0580848779253,99663.239492887,0.0,1.0
2022-11-16,13.51,13.76,13.47,13.59,55628,13.4412403892973,13.6899680056795,13.4014439706761,13.5208332265396,55912.5689470159,0.0,1.0
2022-11-17,13.17,13.382,13.155,13.25,98715,13.1029708310174,13.3138918497096,13.0880471740345,13.1825636682597,99219.9835263659,0.0,1.0
2022-11-18,13.2,13.4042,13.11,13.2,69833,13.1328181449833,13.3359788620443,13.0432762030857,13.1328181449833,70190.2356237319,0.0,1.0
2022-11-21,13.23,13.2642,13.05,13.22,53054,13.1626654589491,13.1966913968702,12.9835815751539,13.1527163542939,53325.4014689544,0.0,1.0
2022-11-22,13.59,13.6061,13.22,13.38,151768,13.5208332265396,13.5368512850346,13.1527163542939,13.3119020287785,152544.37987975,0.0,1.0
2022-11-23,13.75,13.8466,13.42,13.51,91828,13.6800189010242,13.7761272519943,13.3516984473997,13.4412403892973,92297.752593417,0.0,1.0
2022-11-25,13.77,13.9281,13.63,13.81,46726,13.6999171103348,13.857212454935,13.5606296451608,13.739713528956,46965.0301398266,0.0,1.0
2022-11-28,13.33,13.71,13.33,13.67,76396,13.262156505502,13.6402224824031,13.262156505502,13.6004260637819,76786.8091118906,0.0,1.0
2022-11-29,13.86,13.9,13.48,13.48,35185,13.7894590522324,13.8292554708536,13.4113930753314,13.4113930753314,35364.9913425031,0.0,1.0
2022-11-30,14.26,14.3699,13.79,13.86,96439,14.187423238444,14.2967638986057,13.7198153196454,13.7894590522324,96932.3404882666,0.0,1.0
2022-12-01,14.73,14.9799,14.5301,14.65,113653,14.6550311572427,14.9036592825784,14.4561485551834,14.5754383200004,114234.399916143,0.0,1.0
2022-12-02,14.65,14.8,14.1854,14.52,58021,14.5754383200004,14.7246748898297,14.1132029177156,14.4460999594816,58317.8105068456,0.0,1.0
2022-12-05,14.18,14.6865,14.18,14.56,51825,14.1078304012017,14.6117525519922,14.1078304012017,14.4858963781028,52090.1144330033,0.0,1.0
2022-12-06,14.2,14.4682,14.17,14.25,49462,14.1277286105123,14.3945635973672,14.0978812965464,14.1774741337888,49715.0263402838,0.0,1.0
2022-12-07,14.54,14.66,14.2,14.2,36421,14.4659981687922,14.5853874246557,14.1277286105123,14.1277286105123,36607.3141874464,0.0,1.0
2022-12-08,14.27,14.65,14.2001,14.65,40399,14.1973723430993,14.5754383200004,14.1278281015589,14.5754383200004,40605.6639262693,0.0,1.0
2022-12-09,14.14,14.51,14.14,14.38,51157,14.0680339825806,14.4361508548263,14.0680339825806,14.3068124943075,51418.6972320143,0.0,1.0
2022-12-12,14.15,14.38,13.99,14.13,36692,14.0779830872359,14.3068124943075,13.9187974127512,14.0580848779253,36879.7005070091,0.0,1.0
2022-12-13,14.6,14.7916,14.44,14.51,79808,14.5256927967239,14.7163176419193,14.3665071222393,14.4361508548263,80216.2634378993,0.0,1.0
2022-12-14,14.62,14.77,14.3581,14.66,32037,14.5455910060345,14.6948275758639,14.2850239551124,14.5853874246557,32200.8875270646,0.0,1.0
2022-12-15,14.1,14.33,14.0516,14.33,42268,14.0282375639594,14.2570669710311,13.9800838974278,14.2570669710311,42484.2249272394,0.0,1.0
2022-12-16,14.25,14.39,14.03,14.03,57099,14.1774741337888,14.3167615989628,13.9585938313724,13.9585938313724,57391.0939509898,0.0,1.0
2022-12-19,13.99,14.3,13.95,14.3,60401,13.9187974127512,14.2272196570652,13.87900099413,14.2272196570652,60709.9855642611,0.0,1.0
2022-12-20,14.54,14.57,14.14,14.14,106024,14.4659981687922,14.4958454827581,14.0680339825806,14.0680339825806,106566.37323,0.0,1.0
2022-12-21,14.42,14.73,14.395,14.5,92819,14.3466089129287,14.6550311572427,14.3217361512905,14.426201750171,93293.8221236262,0.0,1.0
2022-12-22,14.3,14.4829,14.0,14.32,21321,14.2272196570652,14.4091887812105,13.9287465174065,14.2471178663758,21430.0690752738,0.0,1.0
2022-12-23,14.54,14.5599,14.2,14.34,40238,14.4659981687922,14.4857968870562,14.1277286105123,14.2670160756864,40443.8403194439,0.0,1.0
2022-12-27,14.57,14.8797,14.4889,14.61,90711,14.4958454827581,14.8039692539324,14.4151582440036,14.5356419013792,91175.0385013438,0.0,1.0
2022-12-28,14.25,14.57,14.2201,14.57,24130,14.1774741337888,14.4958454827581,14.1477263108694,14.4958454827581,24253.4387123659,0.0,1.0
2022-12-29,14.4,14.615,14.32,14.36,35282,14.3267107036181,14.5406164537069,14.2471178663758,14.286914284997,35462.4875528263,0.0,1.0
2022-12-30,14.31,14.5499,14.27,14.35,68535,14.2371687617205,14.4758477824009,14.1973723430993,14.2769651803417,68885.5956134274,0.0,1.0
2023-01-03,14.72,14.8999,14.61,14.64,37317,14.6450820525874,14.8240664453361,14.5356419013792,14.5654892153451,37507.8977384734,0.0,1.0
2023-01-04,15.27,15.3699,14.87,14.87,90754,15.1922828086284,15.2916743641347,14.7943186224168,14.7943186224168,91218.2584708686,0.0,1.0
2023-01-05,15.15,15.17,14.93,15.12,41062,15.0728935527649,15.0927917620755,14.8540132503485,15.043046238799,41272.0555494062,0.0,1.0
2023-01-06,15.64,15.7496,15.3,15.32,58952,15.5603996808741,15.6694418678961,15.2221301225942,15.2420283319048,59253.5731028347,0.0,1.0
2023-01-09,15.58,15.8452,15.57,15.8,37187,15.5007050529424,15.7645553084007,15.4907559482871,15.7195853553588,37377.2327143288,0.0,1.0
2023-01-10,15.7,15.75,15.5478,15.61,43427,15.6200943088059,15.6698398320823,15.4686689359523,15.5305523669082,43649.1538732663,0.0,1.0
2023-01-11,15.8337,15.88,15.68,15.77,47660,15.7531138380471,15.7991781926011,15.6001960994953,15.6897380413929,47903.8080825265,0.0,1.0
2023-01-12,16.17,16.21,15.95,16.0,72577,16.0877022276045,16.1274986462257,15.8688219251881,15.9185674484646,72948.2727487521,0.0,1.0
2023-01-13,16.37,16.4899,16.05,16.05,84350,16.2866843207103,16.4059740855272,15.968312971741,15.968312971741,84781.4983583951,0.0,1.0
2023-01-17,16.19,16.37,16.0101,16.36,63195,16.1076004369151,16.2866843207103,15.9286160441664,16.276735216055,63518.2784677981,0.0,1.0
2023-01-18,16.24,16.5,16.23,16.34,127076,16.1573459601915,16.4160226812291,16.1473968555363,16.2568370067444,127726.066216852,0.0,1.0
2023-01-19,16.38,16.45,16.18,16.3,105732,16.2966334253656,16.3662771579526,16.0976513322598,16.2170405881233,106272.87948346,0.0,1.0
2023-01-20,16.55,16.6,16.23,16.36,42946,16.4657682045055,16.515513727782,16.1473968555363,16.276735216055,43165.6932839317,0.0,1.0
2023-01-23,16.54,16.56,16.32,16.48,55568,16.4558190998502,16.4757173091608,16.2369387974339,16.3961244719185,55852.2620127956,0.0,1.0
2023-01-24,16.63,16.65,16.29,16.465,104786,16.5453610417479,16.5652592510584,16.207091483468,16.3812008149356,105322.040153915,0.0,1.0
2023-01-25,16.7,16.74,16.3401,16.49,59414,16.6150047743349,16.6548011929561,16.256936497791,16.4060735765738,59717.9364963329,0.0,1.0
2023-01-26,16.52,16.73,16.39,16.73,92841,16.4359208905397,16.6448520883008,16.3065825300209,16.6448520883008,93315.9346661736,0.0,1.0
2023-01-27,16.43,16.4667,16.03,16.4,50329,16.3463789486421,16.382892162727,15.9484147624304,16.3165316346762,50586.4615397706,0.0,1.0
2023-01-30,16.24,16.41,16.21,16.29,48030,16.1573459601915,16.3264807393315,16.1274986462257,16.207091483468,48275.7008435533,0.0,1.0
2023-01-31,16.34,16.38,16.11,16.25,43635,16.2568370067444,16.2966334253656,16.0280075996728,16.1672950648468,43858.2179118978,0.0,1.0
2023-02-01,16.76,16.8521,16.22,16.22,134566,16.6746994022666,16.7663306561419,16.137447750881,16.137447750881,135254.381838717,0.0,1.0
2023-02-02,16.48,16.89,16.39,16.89,119995,16.3961244719185,16.8040377627854,16.3065825300209,16.8040377627854,120608.842863256,0.0,1.0
2023-02-03,15.59,16.12,15.55,16.0,55067,15.5106541575977,16.0379567043281,15.4708577389765,15.9185674484646,55348.6991120537,0.0,1.0
2023-02-06,15.55,15.69,15.5,15.5,53143,15.4708577389765,15.6101452041506,15.4211122157001,15.4211122157001,53414.8567547148,0.0,1.0
2023-02-07,15.75,15.8891,15.5,15.51,40221,15.6698398320823,15.8082318778374,15.4211122157001,15.4310613203553,40426.7533547482,0.0,1.0
2023-02-08,15.65,15.77,15.5101,15.75,19221,15.5703487855294,15.6897380413929,15.4311608114019,15.6698398320823,19319.3263775544,0.0,1.0
2023-02-09,15.29,15.87,15.26,15.87,29631,15.212181017939,15.7892290879458,15.1823337039731,15.7892290879458,29782.5794648204,0.0,1.0
2023-02-10,15.06,15.25,14.87,15.25,62734,14.9833516108673,15.1723845993178,14.7943186224168,15.1723845993178,63054.9201898702,0.0,1.0
2023-02-13,15.17,15.2,14.93,14.93,20686,15.0927917620755,15.1226390760413,14.8540132503485,14.8540132503485,20791.8206881062,0.0,1.0
2023-02-14,15.3,15.34,14.8801,15.08,34456,15.2221301225942,15.2619265412154,14.8043672181186,15.0032498201779,34632.2620917234,0.0,1.0
2023-02-15,14.79,15.05,14.7403,15.05,48136,14.7147257851744,14.973402506212,14.6652787350376,14.973402506212,48382.2430940097,0.0,1.0
2023-02-16,14.8,14.95,14.61,14.61,40768,14.7246748898297,14.8739114596591,14.5356419013792,14.5356419013792,40976.5515717256,0.0,1.0
2023-02-17,14.71,14.79,14.55,14.75,30117,14.6351329479321,14.7147257851744,14.4759472734475,14.6749293665533,30271.065632007,0.0,1.0
2023-02-21,14.57,14.76,14.48,14.65,41294,14.4958454827581,14.6848784712086,14.4063035408604,14.5754383200004,41505.2423617256,0.0,1.0
2023-02-22,14.38,14.81,14.3101,14.61,35313,14.3068124943075,14.734623994485,14.2372682527671,14.5356419013792,35493.646135507,0.0,1.0
2023-02-23,14.19,14.45,14.12,14.43,44017,14.117779505857,14.3764562268946,14.04813577327,14.356558017584,44242.1720597686,0.0,1.0
2023-02-24,14.0,14.04,13.885,14.03,67126,13.9287465174065,13.9685429360277,13.8143318138707,13.9585938313724,67469.3877748148,0.0,1.0
2023-02-27,14.16,14.2578,13.995,14.07,56334,14.0879321918911,14.1852344354199,13.9237719650789,13.9983902499935,56622.180539678,0.0,1.0
2023-02-28,14.41,14.41,14.0906,14.17,75138,14.3366598082734,14.3366598082734,14.0188854055834,14.0978812965464,75522.3737243994,0.0,1.0
2023-03-01,14.82,14.87,14.41,14.55,66815,14.7445730991403,14.7943186224168,14.3366598082734,14.4759472734475,67156.7968324383,0.0,1.0
2023-03-02,14.75,14.8299,14.6,14.82,40123,14.6749293665533,14.754422712749,14.5256927967239,14.7445730991403,40328.2520288545,0.0,1.0
2023-03-03,14.86,14.91,14.684,14.83,20487,14.7843695177615,14.8341150410379,14.6092652758284,14.7545222037956,20591.802689608,0.0,1.0
2023-03-06,14.57,14.8618,14.57,14.75,15543,14.4958454827581,14.7861603565994,14.4958454827581,14.6749293665533,15622.5113098344,0.0,1.0
2023-03-07,14.12,14.45,14.04,14.45,16648,14.04813577327,14.3764562268946,13.9685429360277,14.3764562268946,16733.1640150629,0.0,1.0
2023-03-08,14.1,14.3,14.03,14.12,63712,14.0282375639594,14.2272196570652,13.9585938313724,14.04813577327,64037.9232176653,0.0,1.0
2023-03-09,14.09,14.31,14.048,14.15,32393,14.0182884593041,14.2371687617205,13.9765022197519,14.0779830872359,32558.7086701066,0.0,1.0
2023-03-10,14.3,14.61,14.1957,14.33,68587,14.2272196570652,14.5356419013792,14.1234504955105,14.2570669710311,68937.8616230853,0.0,1.0
2023-03-13,14.98,15.07,14.72,14.72,38504,14.903758773625,14.9933007155226,14.6450820525874,14.6450820525874,38700.9699204699,0.0,1.0
2023-03-14,15.03,15.08,14.96,15.06,43856,14.9535042969014,15.0032498201779,14.8838605643144,14.9833516108673,44080.3484529434,0.0,1.0
2023-03-15,14.92,15.1552,14.82,15.06,49038,14.8440641456932,15.0780670871856,14.7445730991403,14.9833516108673,49288.8573384586,0.0,1.0
2023-03-16,14.63,14.98,14.4201,14.98,23021,14.5555401106898,14.903758773625,14.3467084039752,14.903758773625,23138.7655448561,0.0,1.0
2023-03-17,15.4,15.53,14.7,14.73,56267,15.3216211691471,15.4509595296659,14.6251838432768,14.6550311572427,56554.8377964651,0.0,1.0
2023-03-20,15.65,15.69,15.415,15.5,43275,15.5703487855294,15.6101452041506,15.3365448261301,15.4211122157001,43496.3763065744,0.0,1.0
2023-03-21,15.11,15.6465,15.07,15.53,47283,15.0330971341437,15.5668665989001,14.9933007155226,15.4509595296659,47524.8795125074,0.0,1.0
2023-03-22,15.34,15.6,15.0,15.0,34293,15.2619265412154,15.520603262253,14.9236569829355,14.9236569829355,34468.4282537575,0.0,1.0
2023-03-23,15.83,15.97,15.35,15.49,38694,15.7494326693246,15.8887201344987,15.2718756458707,15.4111631110448,38891.9418788352,0.0,1.0
2023-03-24,15.67,15.9,15.645,15.81,33533,15.59024699484,15.8190764019117,15.5653742332018,15.7295344600141,33704.5404202971,0.0,1.0
2023-03-27,15.46,15.7722,15.4249,15.5,42002,15.3813157970789,15.6919268444171,15.3463944397388,15.4211122157001,42216.8641855282,0.0,1.0
2023-03-28,15.79,15.825,15.41,15.55,39860,15.7096362507035,15.744458116997,15.3315702738024,15.4708577389765,40063.9066338544,0.0,1.0
2023-03-29,15.79,15.8799,15.6,15.78,23193,15.7096362507035,15.7990787015545,15.520603262253,15.6996871460482,23311.645422955,0.0,1.0
2023-03-30,16.091,16.091,15.76,15.85,49097,16.0091043008277,16.0091043008277,15.6797889367376,15.7693308786352,49348.1591571088,0.0,1.0
2023-03-31,16.03,16.2739,15.96,16.22,56884,15.9484147624304,16.191073424973,15.8787710298434,16.137447750881,57174.9941033664,0.0,1.0
2023-04-03,16.35,16.46,15.93,15.93,63873,16.2667861113997,16.3762262626079,15.8489237158775,15.8489237158775,64199.7468244906,0.0,1.0
2023-04-04,16.9,16.98,16.34,16.37,120113,16.8139868674407,16.893579704683,16.2568370067444,16.2866843207103,120727.446500556,0.0,1.0
2023-04-05,16.58,17.0,16.25,17.0,50492,16.4956155184714,16.9134779139936,16.1672950648468,16.9134779139936,50750.2953777366,0.0,1.0
2023-04-06,16.58,16.7,16.52,16.63,21320,16.4956155184714,16.6150047743349,16.4359208905397,16.5453610417479,21429.0639597034,0.0,1.0
2023-04-10,16.38,16.53,16.18,16.43,23869,16.2966334253656,16.445869995195,16.0976513322598,16.3463789486421,23991.1035485066,0.0,1.0
2023-04-11,16.79,16.84,16.4,16.4,59930,16.7045467162325,16.754292239509,16.3165316346762,16.3165316346762,60236.5761306297,0.0,1.0
2023-04-12,16.98,16.99,16.895,16.95,42426,16.893579704683,16.9035288093383,16.8090123151131,16.8637323907172,42643.0331873536,0.0,1.0
2023-04-13,17.53,17.69,17.06,17.06,67277,17.440780460724,17.5999661352086,16.9731725419253,16.9731725419253,67621.1602259365,0.0,1.0
2023-04-14,17.26,17.41,17.0296,17.41,33605,17.1721546350312,17.3213912048605,16.9429272637733,17.3213912048605,33776.9087413617,0.0,1.0
2023-04-17,17.08,17.25,16.9,17.25,21092,16.9930707512359,17.1622055303759,16.8139868674407,17.1622055303759,21199.8976096653,0.0,1.0
2023-04-18,17.14,17.29,17.06,17.07,65379,17.0527653791677,17.202001948997,16.9731725419253,16.9831216465806,65713.4508734262,0.0,1.0
2023-04-19,16.95,17.025,16.8,17.0,49751,16.8637323907172,16.9383506756318,16.7144958208878,16.9134779139936,50005.5047401126,0.0,1.0
2023-04-20,16.95,17.13,16.875,16.92,80689,16.8637323907172,17.0428162745124,16.7891141058025,16.8338850767513,81101.7702553707,0.0,1.0
2023-04-21,16.67,17.01,16.5131,16.97,19410,16.585157460369,16.9234270186489,16.4290560083275,16.8836306000277,19509.2932203491,0.0,1.0
2023-04-24,16.73,16.9091,16.58,16.68,25357,16.6448520883008,16.823040552677,16.4956155184714,16.5951065650243,25486.7155171763,0.0,1.0
2023-04-25,16.595,16.83,16.4,16.72,32688,16.5105391754543,16.7443431348537,16.3165316346762,16.6349029836455,32855.2177633577,0.0,1.0
2023-04-26,16.53,16.74,16.49,16.61,31846,16.445869995195,16.6548011929561,16.4060735765738,16.5254628324373,32008.9104531291,0.0,1.0
2023-04-27,16.73,16.75,16.525,16.53,16479,16.6448520883008,16.6647502976113,16.4408954428673,16.445869995195,16563.299483675,0.0,1.0
2023-04-28,16.67,16.805,16.61,16.74,25479,16.585157460369,16.7194703732154,16.5254628324373,16.6548011929561,25609.3396167582,0.0,1.0
2023-05-01,16.66,17.0,16.6,16.7,34983,16.5752083557137,16.9134779139936,16.515513727782,16.6150047743349,35161.9579972939,0.0,1.0
2023-05-02,17.04,17.065,16.75,16.75,44098,16.9532743326148,16.978147094253,16.6647502976113,16.6647502976113,44323.5864209662,0.0,1.0
2023-05-03,17.13,17.2,17.04,17.08,14423,17.0428162745124,17.1124600070994,16.9532743326148,16.9930707512359,14496.7818710507,0.0,1.0
2023-05-04,17.66,17.75,17.13,17.13,29001,17.5701188212428,17.6596607631404,17.0428162745124,17.0428162745124,29149.3566555046,0.0,1.0
2023-05-05,17.53,17.64,17.21,17.34,57196,17.4507295653793,17.5602321467935,17.1321766012651,17.2615887429365,57455.8144542656,0.01,1.0
2023-05-08,17.47,17.5,17.415,17.5,33989,17.3910008846079,17.4208652249936,17.3362495939008,17.4208652249936,34143.3959977277,0.0,1.0
2023-05-09,17.47,17.5,17.34,17.35,15647,17.3910008846079,17.4208652249936,17.2615887429365,17.2715435230651,15718.0769418472,0.0,1.0
2023-05-10,17.28,17.49,17.21,17.37,35887,17.2018600621651,17.410910444865,17.1321766012651,17.2914530833222,36050.0177166276,0.0,1.0
2023-05-11,16.71,17.125,16.46,17.0,48886,16.6344375948367,17.0475609701723,16.3855680916225,16.9231262185652,49108.0660432764,0.0,1.0
2023-05-12,16.62,16.8,16.5457,16.5457,20345,16.5448445736796,16.7240306159938,16.4708805573244,16.4708805573244,20437.4177402622,0.0,1.0
2023-05-15,16.83,16.91,16.74,16.74,17689,16.7538949563795,16.8335331974081,16.6643019352224,16.6643019352224,17769.3527848365,0.0,1.0
2023-05-16,16.41,16.76,16.345,16.76,27735,16.3357941909797,16.6842114954796,16.271088120144,16.6842114954796,27860.9870251251,0.0,1.0
2023-05-17,16.21,16.32,16.12,16.31,19638,16.1366985884083,16.2462011698226,16.0471055672512,16.236246389694,19727.2061726847,0.0,1.0
2023-05-18,15.87,16.06,15.75,16.04,37502,15.798236064037,15.9873768864798,15.6787787024942,15.9674673262227,37672.3538999908,0.0,1.0
2023-05-19,16.06,16.19,15.84,15.84,33559,15.9873768864798,16.1167890281512,15.7683717236513,15.7683717236513,33711.4427105165,0.0,1.0
2023-05-22,16.07,16.2499,15.8463,16.0,25765,15.9973316666084,16.1764181611213,15.7746432351323,15.9276482057084,25882.0382441806,0.0,1.0
2023-05-23,15.91,16.07,15.91,15.96,16686,15.8380551845513,15.9973316666084,15.8380551845513,15.8878290851942,16761.796628853,0.0,1.0
2023-05-24,15.62,15.93,15.59,15.91,13317,15.5493665608228,15.8579647448084,15.5195022204371,15.8380551845513,13377.4928506794,0.0,1.0
2023-05-25,15.28,15.52,15.26,15.32,28423,15.2109040364515,15.4498187595372,15.1909944761944,15.2507231569658,28552.1122846632,0.0,1.0
2023-05-26,15.29,15.63,15.17,15.35,12423,15.2208588165801,15.5593213409514,15.1014014550373,15.2805874973515,12479.4318302913,0.0,1.0
2023-05-30,15.19,15.36,15.19,15.31,9992,15.1213110152944,15.2905422774801,15.1213110152944,15.2407683768372,10037.3889437552,0.0,1.0
2023-05-31,15.73,15.73,15.21,15.23,11978,15.6588691422371,15.6588691422371,15.1412205755516,15.1611301358087,12032.4104051541,0.0,1.0
2023-06-01,15.96,16.09,15.565,15.74,40181,15.8878290851942,16.0172412268655,15.4946152701157,15.6688239223657,40363.5233335695,0.0,1.0
2023-06-02,15.8,16.16,15.545,15.95,71560,15.7285526031371,16.0869246877655,15.4747057098586,15.8778743050656,71885.0633321778,0.0,1.0
2023-06-05,15.75,15.87,15.66,15.78,44671,15.6787787024942,15.798236064037,15.5891856813371,15.7086430428799,44873.9192860778,0.0,1.0
2023-06-06,15.84,15.85,15.5903,15.74,23197,15.7683717236513,15.7783265037799,15.519800863841,15.6688239223657,23302.373031254,0.0,1.0
2023-06-07,15.57,16.2,15.55,15.74,52914,15.49959266018,16.1267438082798,15.4796830999229,15.6688239223657,53154.3633476644,0.0,1.0
2023-06-08,15.82,15.9699,15.67,15.67,33590,15.7484621633942,15.8976843175214,15.5991404614657,15.5991404614657,33742.5835288968,0.0,1.0
2023-06-09,15.46,15.97,15.46,15.72,20260,15.3900900787658,15.8977838653227,15.3900900787658,15.6489143621085,20352.0316253483,0.0,1.0
2023-06-12,15.5,15.5232,15.21,15.52,24646,15.42990919928,15.4530042891783,15.1412205755516,15.4498187595372,24757.955154903,0.0,1.0
2023-06-13,15.34,15.6692,15.33,15.57,13304,15.2706327172229,15.5983440790554,15.2606779370944,15.49959266018,13364.4337978102,0.0,1.0
2023-06-14,15.17,15.5,14.8,15.37,26658,15.1014014550373,15.42990919928,14.7330745902803,15.3004970576087,26779.0947220402,0.0,1.0
2023-06-15,15.16,15.17,15.01,15.1,33007,15.0914466749087,15.1014014550373,14.9421249729802,15.0317179941373,33156.9352348407,0.0,1.0
2023-06-16,15.2,15.366,15.1,15.1,8882,15.131265795423,15.2965151455572,15.0317179941373,15.0317179941373,8922.34673723315,0.0,1.0
2023-06-20,14.91,15.12,14.82,15.12,17302,14.8425771716945,15.0516275543945,14.7529841505374,15.0516275543945,17380.5948263464,0.0,1.0
2023-06-21,14.84,14.96,14.5207,14.96,136632,14.7728937107946,14.8923510723374,14.4550375812894,14.8923510723374,137252.654740108,0.0,1.0
2023-06-22,14.736,14.79,14.65,14.66,38147,14.6693639974575,14.7231198101517,14.5837528883518,14.5937076684803,38320.2838308075,0.0,1.0
2023-06-23,14.73,14.97,14.7,14.75,43190,14.6633911293803,14.9023058524659,14.6335267889946,14.6833006896375,43386.19180152,0.0,1.0
2023-06-26,14.92,14.98,14.76,14.78,15104,14.8525319518231,14.9122606325945,14.693255469766,14.7131650300232,15172.610348927,0.0,1.0
2023-06-27,14.59,15.02,14.59,14.95,35016,14.5240242075804,14.9520797531088,14.5240242075804,14.8823962922088,35175.0611743926,0.0,1.0
2023-06-28,14.52,14.6,14.4,14.4,18207,14.4543407466804,14.5339789877089,14.3348833851376,14.3348833851376,18289.7058145467,0.0,1.0
2023-06-29,14.65,14.85,14.15,14.35,25822,14.5837528883518,14.7828484909231,14.0860138819234,14.2851094844947,25939.2971682993,0.0,1.0
2023-06-30,14.87,14.94,14.7393,14.76,14884,14.8027580511803,14.8724415120802,14.6726490748999,14.693255469766,14951.6109926793,0.0,1.0
2023-07-03,15.07,15.363,14.96,14.96,16415,15.0018536537516,15.2935287115187,14.8923510723374,14.8923510723374,16489.5656036571,0.0,1.0
2023-07-05,14.89,15.15,14.87,15.15,43610,14.8226676114374,15.0814918947802,14.8027580511803,15.0814918947802,43808.0996634472,0.0,1.0
2023-07-06,14.58,14.9951,14.53,14.94,21775,14.5140694274518,14.9272923505886,14.464295526809,14.8724415120802,21873.9135558716,0.0,1.0
2023-07-07,14.85,14.91,14.57,14.57,27313,14.7828484909231,14.8425771716945,14.5041146473232,14.5041146473232,27437.0700781411,0.0,1.0
2023-07-10,15.09,15.135,14.6739,14.86,30936,15.0217632140088,15.0665597245873,14.607544812859,14.7928032710517,31076.5276585278,0.0,1.0
2023-07-11,15.16,15.3199,15.12,15.22,28270,15.0914466749087,15.2506236091645,15.0516275543945,15.1511753556801,28398.4172778182,0.0,1.0
2023-07-12,15.64,15.82,15.34,15.34,56241,15.56927612108,15.7484621633942,15.2706327172229,15.2706327172229,56496.4763396453,0.0,1.0
2023-07-13,15.8,15.89,15.44,15.54,49265,15.7285526031371,15.8181456242942,15.3701805185086,15.4697283197943,49488.7876615391,0.0,1.0
2023-07-14,15.65,15.88,15.64,15.87,19779,15.5792309012085,15.8081908441656,15.56927612108,15.798236064037,19868.8466691888,0.0,1.0
2023-07-17,15.7,15.72,15.53,15.64,62846,15.6290048018514,15.6489143621085,15.4597735396657,15.56927612108,63131.4797397156,0.0,1.0
2023-07-18,16.02,16.12,15.7116,15.74,34803,15.9475577659656,16.0471055672512,15.6405523468005,15.6688239223657,34961.0936158438,0.0,1.0
2023-07-19,15.91,16.01,15.87,15.98,13294,15.8380551845513,15.937602985837,15.798236064037,15.9077386454513,13354.3883725262,0.0,1.0
2023-07-20,15.61,15.97,15.56,15.93,20942,15.5394117806943,15.8977838653227,15.4896378800514,15.8579647448084,21037.1296297159,0.0,1.0
2023-07-21,15.62,15.73,15.51,15.6,17828,15.5493665608228,15.6588691422371,15.4398639794086,15.5294570005657,17908.9841962838,0.0,1.0
2023-07-24,15.5,15.5899,14.81,15.49,47761,15.42990919928,15.5194026726359,14.7430293704089,15.4199544191515,47977.9556988284,0.0,1.0
2023-07-25,15.79,15.79,15.51,15.51,24502,15.7185978230085,15.7185978230085,15.4398639794086,15.4398639794086,24613.3010308136,0.0,1.0
2023-07-26,15.6929,15.82,15.6101,15.82,30960,15.6219369079601,15.7484621633942,15.5395113284956,15.7484621633942,31100.6366792095,0.0,1.0
2023-07-27,15.15,15.64,15.06,15.63,25035,15.0814918947802,15.56927612108,14.9918988736231,15.5593213409514,25148.7221984498,0.0,1.0
2023-07-28,15.33,15.395,15.24,15.25,39929,15.2606779370944,15.3253840079301,15.1710849159373,15.1810396960658,40110.3786164132,0.0,1.0
2023-07-31,15.49,15.6706,15.3,15.3,123176,15.4199544191515,15.5997377482734,15.2308135967087,15.2308135967087,123735.530477981,0.0,1.0
2023-08-01,15.05,15.32,15.04,15.3,24933,14.9819440934945,15.2507231569658,14.9719893133659,15.2308135967087,25046.2588605532,0.0,1.0
2023-08-02,14.74,15.1,14.7098,14.92,18432,14.6733459095089,15.0317179941373,14.6432824735206,14.8525319518231,18515.7278834363,0.0,1.0
2023-08-03,14.74,15.01,14.68,14.68,27555,14.6733459095089,14.9421249729802,14.6136172287375,14.6136172287375,27680.1693700134,0.0,1.0
2023-08-04,15.0,15.21,14.87,14.96,29425,14.9321701928516,15.1412205755516,14.8027580511803,14.8923510723374,29558.6638981182,0.0,1.0
2023-08-07,14.89,14.965,14.85,14.86,25815,14.8226676114374,14.8973284624017,14.7828484909231,14.7928032710517,25932.2653706005,0.0,1.0
2023-08-08,14.81,14.935,14.7,14.8,15897,14.7430293704089,14.867464122016,14.6335267889946,14.7330745902803,15969.2125739467,0.0,1.0
2023-08-09,14.96,14.985,14.73,14.73,25616,14.8923510723374,14.9172380226588,14.6633911293803,14.6633911293803,25732.3614074492,0.0,1.0
2023-08-10,14.71,15.4299,14.71,14.91,39930,14.6434815691232,15.3601261905788,14.6434815691232,14.8425771716945,40111.3831589416,0.0,1.0
2023-08-11,14.98,15.0986,14.75,14.75,16914,14.9122606325945,15.0303243249193,14.6833006896375,14.6833006896375,16990.8323253278,0.0,1.0
2023-08-14,14.79,15.0899,14.6,14.97,9389,14.7231198101517,15.0216636662075,14.5339789877089,14.9023058524659,9431.64979913107,0.0,1.0
2023-08-15,14.52,14.71,14.51,14.62,21641,14.4543407466804,14.6434815691232,14.4443859665518,14.5538885479661,21739.3048570663,0.0,1.0
2023-08-16,14.41,14.51,14.35,14.51,19047,14.3448381652661,14.4443859665518,14.2851094844947,14.4443859665518,19133.5215384013,0.0,1.0
2023-08-17,14.3,14.606,14.2232,14.41,28155,14.2353355838519,14.5399518557861,14.1588828724645,14.3448381652661,28282.8948870524,0.0,1.0
2023-08-18,14.12,14.47,14.07,14.2,13954,14.0561495415377,14.4045668460376,14.0063756408948,14.1357877825662,14017.386441269,0.0,1.0
2023-08-21,14.25,14.5999,14.06,14.12,24646,14.1855616832091,14.5338794399076,13.9964208607663,14.0561495415377,24757.9551549029,0.0,1.0
2023-08-22,14.33,14.5032,14.17,14.3,26451,14.2651999242376,14.4376167160644,14.1059234421805,14.2353355838519,26571.1544186618,0.0,1.0
2023-08-23,14.76,14.8693,14.51,14.51,58298,14.693255469766,14.8020612165713,14.4443859665518,14.4443859665518,58562.8203205606,0.0,1.0
2023-08-24,14.64,14.8399,14.63,14.79,50009,14.5737981082232,14.7727941629933,14.5638433280946,14.7231198101517,50236.1673026675,0.0,1.0
2023-08-25,14.59,14.73,14.425,14.72,22858,14.5240242075804,14.6633911293803,14.359770335459,14.6534363492517,22961.8331141269,0.0,1.0
2023-08-28,14.73,14.8,14.58,14.58,79523,14.6633911293803,14.7330745902803,14.5140694274518,14.5140694274518,79884.2354858132,0.0,1.0
2023-08-29,14.85,14.95,14.64,14.73,92904,14.7828484909231,14.8823962922088,14.5737981082232,14.6633911293803,93326.0190583101,0.0,1.0
2023-08-30,14.85,15.044,14.84,14.88,24080,14.7828484909231,14.9759712254173,14.7728937107946,14.8127128313088,24189.3840838296,0.0,1.0
2023-08-31,14.88,14.97,14.7903,14.97,45738,14.8127128313088,14.9023058524659,14.7234184535556,14.9023058524659,45945.7661638787,0.0,1.0
2023-09-01,14.72,15.0,14.7,14.99,28025,14.6534363492517,14.9321701928516,14.6335267889946,14.9222154127231,28152.3043583607,0.0,1.0
2023-09-05,14.53,14.8099,14.45,14.61,20703,14.464295526809,14.7429298226076,14.3846572857804,14.5439337678375,20797.0439654287,0.0,1.0
2023-09-06,14.37,14.55,14.34,14.4,29503,14.3050190447519,14.4842050870661,14.2751547043662,14.3348833851376,29637.0182153332,0.0,1.0
2023-09-07,14.3,14.34,14.24,14.27,16059,14.2353355838519,14.2751547043662,14.1756069030805,14.2054712434662,16131.9484635473,0.0,1.0
2023-09-08,14.34,14.43,14.18,14.18,26342,14.2751547043662,14.3647477255233,14.1158782223091,14.1158782223091,26461.6592830663,0.0,1.0
2023-09-11,14.5,14.5802,14.41,14.41,74478,14.4344311864233,14.5142685230544,14.3448381652661,14.3448381652661,74816.3184300438,0.0,1.0
2023-09-12,14.37,14.52,14.27,14.39,13489,14.3050190447519,14.4543407466804,14.2054712434662,14.324928605009,13550.2741655638,0.0,1.0
2023-09-13,14.16,14.485,14.115,14.38,28104,14.095968662052,14.4194990162304,14.0511721514734,14.3149738248804,28231.663218104,0.0,1.0
2023-09-14,14.26,14.42,14.13,14.13,31674,14.1955164633376,14.3547929453947,14.0661043216662,14.0661043216662,31817.8800444859,0.0,1.0
2023-09-15,14.35,14.4599,14.16,14.16,70827,14.2851094844947,14.3945125181077,14.095968662052,14.095968662052,71148.7336588622,0.0,1.0
2023-09-18,14.34,14.39,14.11,14.39,61234,14.2751547043662,14.324928605009,14.0461947614091,14.324928605009,61512.1571839376,0.0,1.0
2023-09-19,14.3,14.38,14.205,14.38,34216,14.2353355838519,14.3149738248804,14.1407651726305,14.3149738248804,34371.4271516741,0.0,1.0
2023-09-20,14.41,14.6,14.26,14.26,93978,14.3448381652661,14.5339789877089,14.1955164633376,14.1955164633376,94404.8977338099,0.0,1.0
2023-09-21,14.19,14.43,14.14,14.25,31555,14.1258330024377,14.3647477255233,14.0760591017948,14.1855616832091,31698.3394836063,0.0,1.0
2023-09-22,14.22,14.43,14.15,14.29,30798,14.1556973428234,14.3647477255233,14.0860138819234,14.2253808037233,30937.9007896089,0.0,1.0
2023-09-25,14.04,14.23,14.02,14.13,30639,13.9765113005091,14.1656521229519,13.956601740252,14.0661043216662,30778.1785275937,0.0,1.0
2023-09-26,13.7,14.2,13.69,13.99,37729,13.6380487761378,14.1357877825662,13.6280939960093,13.9267373998663,37900.3850539372,0.0,1.0
2023-09-27,13.32,13.67,13.06,13.67,76853,13.2597671312523,13.6081844357521,13.0009428479095,13.6081844357521,77202.1069349896,0.0,1.0
2023-09-28,13.35,13.375,13.14,13.14,40549,13.289631471638,13.3145184219594,13.080581088938,13.080581088938,40733.19498402,0.0,1.0
2023-09-29,13.33,13.54,13.27,13.51,26790,13.2697219113808,13.4787722940808,13.2099932306094,13.448907953695,26911.6943357889,0.0,1.0
2023-10-02,12.99,13.2444,12.955,13.19,29260,12.9312593870095,13.1845089934803,12.8964176565595,13.1303549895809,29392.9143809325,0.0,1.0
2023-10-03,13.03,13.09,12.87,12.87,79851,12.9710785075238,13.0308071882952,12.8118020254667,12.8118020254667,80213.7254351277,0.0,1.0
2023-10-04,12.94,13.06,12.85,13.06,44606,12.8814854863667,13.0009428479095,12.7918924652096,13.0009428479095,44808.6240217318,0.0,1.0
2023-10-05,12.99,13.0504,12.82,12.82,53417,12.9312593870095,12.9913862589861,12.7620281248239,12.7620281248239,53659.6482394488,0.0,1.0
2023-10-06,13.02,13.2199,12.9,12.93,16117,12.9611237273952,13.1601197821653,12.8416663658524,12.8715307062381,16190.2119301944,0.0,1.0
2023-10-09,13.19,13.5231,13.03,13.16,19224,13.1303549895809,13.4619487156635,12.9710785075238,13.1004906491952,19311.3255659277,0.0,1.0
2023-10-10,13.23,13.38,13.14,13.14,89664,13.1701741100952,13.3194958120237,13.080581088938,13.080581088938,90071.3012662993,0.0,1.0
2023-10-11,13.4,13.5188,13.35,13.36,58311,13.3394053722808,13.4576681602082,13.289631471638,13.2995862517665,58575.8793734297,0.0,1.0
2023-10-12,13.08,13.31,12.85,13.31,147070,13.0208524081666,13.2498123511237,12.7918924652096,13.2498123511237,147738.069651529,0.0,1.0
2023-10-13,13.47,13.6118,13.27,13.27,65121,13.4090888331808,13.5502476154039,13.2099932306094,13.2099932306094,65416.8139918216,0.0,1.0
2023-10-16,13.48,13.53,13.35,13.35,68741,13.4190436133093,13.4688175139522,13.289631471638,13.289631471638,69053.2579446235,0.0,1.0
2023-10-17,13.6,13.728,13.45,13.45,78683,13.5385009748522,13.6659221604978,13.3891792729236,13.3891792729236,79040.4197619583,0.0,1.0
2023-10-18,13.64,13.915,13.62,13.65,50119,13.5783200953664,13.852076548902,13.5584105351093,13.588274875495,50346.6669807914,0.0,1.0
2023-10-19,13.71,13.81,13.66,13.66,24479,13.6480035562664,13.7475513575521,13.5982296556236,13.5982296556236,24590.1965526605,0.0,1.0
2023-10-20,13.85,13.99,13.75,13.8,76145,13.7873704780664,13.9267373998663,13.6878226767807,13.7375965774235,76490.8908248836,0.0,1.0
2023-10-23,13.71,13.872,13.7,13.79,64170,13.6480035562664,13.8092709943492,13.6380487761378,13.7276417972949,64461.494047315,0.0,1.0
2023-10-24,13.73,13.89,13.7,13.7,48022,13.6679131165235,13.8271895985806,13.6380487761378,13.6380487761378,48240.1412987403,0.0,1.0
2023-10-25,13.56,13.76,13.53,13.7,76774,13.4986818543379,13.6977774569092,13.4688175139522,13.6380487761378,77122.7480752463,0.0,1.0
2023-10-26,13.5,13.6,13.47,13.55,104239,13.4389531735665,13.5385009748522,13.4090888331808,13.4887270742093,104712.508617704,0.0,1.0
2023-10-27,13.73,13.7792,13.35,13.4,103681,13.6679131165235,13.7168906347561,13.289631471638,13.3394053722808,104151.973886858,0.0,1.0
2023-10-30,13.78,13.9399,13.73,13.86,26544,13.7176870171664,13.8768639514222,13.6679131165235,13.7973252581949,26664.5768738028,0.0,1.0
2023-10-31,13.57,13.8899,13.545,13.79,60520,13.5086366344665,13.8270900507793,13.483749684145,13.7276417972949,60794.9138186612,0.0,1.0
2023-11-01,13.47,13.64,13.3608,13.56,28305,13.4090888331808,13.5783200953664,13.3003826341768,13.4986818543379,28433.5762663121,0.0,1.0
2023-11-02,13.34,13.6466,13.24,13.51,53172,13.2796766915094,13.5848902502513,13.1801288902237,13.448907953695,53413.5353199911,0.0,1.0
2023-11-03,13.79,13.88,13.48,13.48,118360,13.7276417972949,13.8172348184521,13.4190436133093,13.4190436133093,118897.653661216,0.0,1.0
2023-11-06,13.67,13.7932,13.665,13.77,53313,13.6081844357521,13.7308273269361,13.6032070456878,13.7077322370378,53555.1758164954,0.0,1.0
2023-11-07,13.47,13.58,13.4,13.58,17547,13.4090888331808,13.518591414595,13.3394053722808,13.518591414595,17626.7077458039,0.0,1.0
2023-11-08,13.2,13.455,13.13,13.38,18221,13.1403097697094,13.3941566629879,13.0706263088095,13.3194958120237,18303.7694099444,0.0,1.0
2023-11-09,13.31,13.4581,13.1,13.13,66852,13.2498123511237,13.3972426448278,13.0407619684238,13.0706263088095,67155.677108479,0.0,1.0
2023-11-10,12.9,13.3,12.795,13.3,43233,12.8416663658524,13.2398575709951,12.7371411745025,13.2398575709951,43429.3871302411,0.0,1.0
2023-11-13,12.835,12.98,12.82,12.85,80931,12.7769602950167,12.921304606881,12.7620281248239,12.7918924652096,81298.631365798,0.0,1.0
2023-11-14,13.33,13.34,13.01,13.01,162997,13.2796766915094,13.28963893959,12.9608847529285,12.9608847529285,163614.676808298,0.01,1.0
2023-11-15,13.49,13.5025,13.26,13.3301,112358,13.4390726607998,13.4515254709006,13.2099409549448,13.2797763139902,112783.780418209,0.0,1.0
2023-11-16,13.79,13.8,13.59,13.59,63800,13.7379401032194,13.7479023513,13.5386951416064,13.5386951416064,64041.7699734929,0.0,1.0
2023-11-17,13.71,13.8089,13.295,13.79,50083,13.6582421185742,13.7567687520918,13.2448088232271,13.7379401032194,50272.7894291919,0.0,1.0
2023-11-20,13.91,13.98,13.63,13.63,133500,13.8574870801872,13.9272228167518,13.578544133929,13.578544133929,134005.897985287,0.0,1.0
2023-11-21,14.22,14.38,14.14,14.14,84028,14.1663167706874,14.3257127399779,14.0866187860422,14.0866187860422,84346.4239393837,0.0,1.0
2023-11-22,14.18,14.4216,14.12,14.23,95999,14.1264677783648,14.3671556919934,14.0666942898809,14.1762790187681,96362.7880201467,0.0,1.0
2023-11-24,14.17,14.345,14.0507,14.18,12321,14.1165055302842,14.2908448716956,13.997655910682,14.1264677783648,12367.690405069,0.0,1.0
2023-11-27,14.41,14.441,14.25,14.32,72019,14.3555994842198,14.3864824532699,14.1962035149294,14.265939251494,72291.9158576959,0.0,1.0
2023-11-28,14.94,15.0,14.401,14.46,105479,14.8835986324944,14.9433721209783,14.3466334609472,14.4054107246231,105878.712461349,0.0,1.0
2023-11-29,15.4,15.68,14.8083,14.97,67785,15.3418620442044,15.6208049904627,14.7523958252722,14.9134853767364,68041.8711230912,0.0,1.0
2023-11-30,15.31,15.5,15.1,15.41,137288,15.2522018114785,15.4414845250109,15.0429946017848,15.3518242922851,137808.252603776,0.0,1.0
2023-12-01,15.75,15.8,15.3,15.3,71402,15.6905407270272,15.7403519674305,15.2422395633979,15.2422395633979,71672.5777374193,0.0,1.0
2023-12-04,15.61,15.7653,15.42,15.59,57557,15.5510692538981,15.7057829665906,15.3617865403657,15.5311447577368,57775.112137372,0.0,1.0
2023-12-05,15.45,15.58,15.31,15.54,32349,15.3916732846077,15.5211825096561,15.2522018114785,15.4813335173335,32471.5864713561,0.0,1.0
2023-12-06,15.29,15.51,15.18,15.51,77579,15.2322773153172,15.4514467730916,15.1226925864301,15.4514467730916,77872.9854666711,0.0,1.0
2023-12-07,15.43,15.7495,15.29,15.29,65731,15.3717487884464,15.6900426146232,15.2322773153172,15.2322773153172,65980.0874941638,0.0,1.0
2023-12-08,15.13,15.38,15.1,15.26,44039,15.0728813460268,15.3219375480431,15.0429946017848,15.2023905710753,44205.8857031764,0.0,1.0
2023-12-11,15.05,15.4821,15.02,15.11,36817,14.9931833613816,15.4236521009466,14.9632966171396,15.0529568498655,36956.5179484966,0.0,1.0
2023-12-12,14.58,15.0453,14.45,15.0,28194,14.5249577015909,14.9885011047837,14.3954484765424,14.9433721209783,28300.841107095,0.0,1.0
2023-12-13,15.12,15.15,14.58,14.58,72824,15.0629190979461,15.0928058421881,14.5249577015909,14.5249577015909,73099.9664035997,0.0,1.0
2023-12-14,15.37,15.7,15.25,15.25,96718,15.3119752999624,15.640729486624,15.1924283229946,15.1924283229946,97084.5126692211,0.0,1.0
2023-12-15,15.22,15.44,15.13,15.41,56675,15.1625415787527,15.381711036527,15.0728813460268,15.3518242922851,56889.7698001207,0.0,1.0
2023-12-18,15.47,15.48,15.11,15.33,159645,15.411597780769,15.4215600288496,15.0529568498655,15.2721263076398,160249.974410944,0.0,1.0
2023-12-19,16.0,16.04,15.48,15.48,288004,15.9395969290435,15.9794459213661,15.4215600288496,15.4215600288496,289095.390586926,0.0,1.0
2023-12-20,15.54,15.95,15.54,15.95,29563,15.4813335173335,15.8897856886403,15.4813335173335,15.8897856886403,29675.0289298805,0.0,1.0
2023-12-21,15.88,16.0,15.53,15.65,38158,15.8200499520757,15.9395969290435,15.4713712692529,15.5909182462207,38302.5996653377,0.0,1.0
2023-12-22,15.86,16.27,15.82,16.19,37292,15.8001254559144,16.2085776272211,15.7602764635918,16.1288796425759,37433.3179600548,0.0,1.0
2023-12-26,15.98,16.075,15.92,15.92,18593,15.9196724328822,16.0143137896484,15.8598989443983,15.8598989443983,18663.4581366325,0.0,1.0
2023-12-27,15.76,16.25,15.45,16.0,798407,15.7005029751079,16.1886531310598,15.3916732846077,15.9395969290435,801432.561743362,0.0,1.0
2023-12-28,15.29,15.88,15.1401,15.78,259721,15.2322773153172,15.8200499520757,15.0829432165883,15.7204274712692,260705.212214508,0.0,1.0
2023-12-29,15.06,15.15,14.98,15.15,138059,15.0031456094622,15.0928058421881,14.923447624817,15.0928058421881,138582.174306747,0.0,1.0
2024-01-02,15.14,15.28,15.06,15.06,84011,15.0828435941074,15.2223150672366,15.0031456094622,15.0031456094622,84329.3595179174,0.0,1.0
2024-01-03,14.85,14.9171,14.74,14.9,139590,14.7939383997685,14.8607850843897,14.6843536708814,14.8437496401718,140118.976028212,0.0,1.0
2024-01-04,15.0,15.12,14.75,14.75,26473,14.9433721209783,15.0629190979461,14.694315918962,14.694315918962,26573.3193810075,0.0,1.0
2024-01-05,14.99,15.07,14.8,15.07,125388,14.9334098728977,15.0131078575429,14.7441271593653,15.0131078575429,125863.157577372,0.0,1.0
2024-01-08,14.77,15.06,14.63,14.96,389561,14.7142404151233,15.0031456094622,14.5747689419942,14.9035231286557,391037.240637052,0.0,1.0
2024-01-09,14.83,14.94,14.79,14.87,226019,14.7740139036072,14.8835986324944,14.7341649112846,14.8138628959298,226875.498552334,0.0,1.0
2024-01-10,14.88,15.0,14.8,14.92,121388,14.8238251440105,14.9433721209783,14.7441271593653,14.8636741363331,121847.999585303,0.0,1.0
2024-01-11,14.75,15.05,14.57,14.89,98278,14.694315918962,14.9931833613816,14.5149954535103,14.8337873920911,98650.4242861276,0.0,1.0
2024-01-12,15.26,15.31,14.92,14.92,119035,15.2023905710753,15.2522018114785,14.8636741363331,14.8636741363331,119486.082896469,0.0,1.0
2024-01-16,14.82,15.34,14.7701,15.22,28718,14.7640516555266,15.2820885557205,14.7143400376041,15.1625415787527,28826.8268040559,0.0,1.0
2024-01-17,14.71,14.8275,14.59,14.59,23546,14.6544669266394,14.7715233415871,14.5349199496716,14.5349199496716,23635.2275203113,0.0,1.0
2024-01-18,14.56,14.74,14.54,14.74,24951,14.5050332054296,14.6843536708814,14.4851087092683,14.6843536708814,25045.5517650254,0.0,1.0
2024-01-19,14.44,14.68,14.32,14.61,31445,14.3854862284618,14.6245801823974,14.265939251494,14.5548444458329,31564.1607651486,0.0,1.0
2024-01-22,14.29,14.43,14.22,14.37,16385,14.236052507252,14.3755239803811,14.1663167706874,14.3157504918972,16447.0909250107,0.0,1.0
2024-01-23,14.42,14.54,14.16,14.18,73899,14.3655617323005,14.4851087092683,14.1065432822035,14.1264677783648,74179.0401139678,0.0,1.0
2024-01-24,14.34,14.63,14.219,14.63,32429,14.2858637476553,14.5747689419942,14.1653205458794,14.5747689419942,32551.8896311974,0.0,1.0
2024-01-25,14.66,14.72,14.42,14.48,103492,14.6046556862361,14.6644291747201,14.3655617323005,14.4253352207844,103884.182728789,0.0,1.0
2024-01-26,14.69,14.7783,14.64,14.75,49839,14.6345424304781,14.7225090810303,14.5847311900748,14.694315918962,50027.8647916757,0.0,1.0
2024-01-29,14.86,14.97,14.6,14.73,61197,14.8039006478492,14.9134853767364,14.5448821977522,14.6743914228007,61428.9059101542,0.0,1.0
2024-01-30,14.99,15.01,14.79,14.96,54482,14.9334098728977,14.953334369059,14.7341649112846,14.9035231286557,54688.4594309691,0.0,1.0
2024-01-31,14.57,15.04,14.5407,14.94,129418,14.5149954535103,14.9832211133009,14.485806066634,14.8835986324944,129908.429254381,0.0,1.0
2024-02-01,14.88,15.131,14.66,14.66,77257,14.8238251440105,15.0738775708349,14.6046556862361,14.6046556862361,77549.7652483094,0.0,1.0
2024-02-02,14.5,14.77,14.3,14.77,47121,14.4452597169457,14.7142404151233,14.2460147553327,14.7142404151233,47299.5649360652,0.0,1.0
2024-02-05,14.33,14.385,14.21,14.23,25382,14.2759014995746,14.3306938640182,14.1563545226068,14.1762790187681,25478.1850386708,0.0,1.0
2024-02-06,14.48,14.5,14.2601,14.35,37443,14.4253352207844,14.4452597169457,14.2062653854909,14.2958259957359,37584.8901742554,0.0,1.0
2024-02-07,14.42,14.64,14.3483,14.36,82954,14.3655617323005,14.5847311900748,14.2941324135622,14.3057882438166,83268.3540185129,0.0,1.0
2024-02-08,14.41,14.4957,14.29,14.3,32375,14.3555994842198,14.440975950271,14.236052507252,14.2460147553327,32497.6849983047,0.0,1.0
2024-02-09,14.27,14.39,14.24,14.39,36310,14.2161280110907,14.3356749880585,14.1862412668487,14.3356749880585,36447.596673002,0.0,1.0
2024-02-12,14.46,14.47,14.2,14.2,31628,14.4054107246231,14.4153729727037,14.1463922745261,14.1463922745261,31747.8542432858,0.0,1.0
2024-02-13,13.64,14.19,13.55,14.19,87148,13.5885063820096,14.1364300264455,13.4988461492837,14.1364300264455,87478.247173197,0.0,1.0
2024-02-14,13.54,13.7599,13.54,13.55,61187,13.4888839012031,13.7079537364966,13.4888839012031,13.4988461492837,61418.8680151741,0.0,1.0
2024-02-15,13.74,13.9,13.57,13.57,154613,13.6881288628161,13.8475248321066,13.518770645445,13.518770645445,155198.905656923,0.0,1.0
2024-02-16,13.79,13.89,13.55,13.66,59319,13.7379401032194,13.8375625840259,13.4988461492837,13.6084308781709,59543.7892328781,0.0,1.0
2024-02-20,13.92,13.99,13.849,13.85,31363,13.8674493282679,13.9371850648324,13.7967173668952,13.7977135917033,31481.8500263112,0.0,1.0
2024-02-21,13.82,13.985,13.77,13.93,50215,13.7678268474614,13.9322039407921,13.7180156070581,13.8774115763485,50405.28964293,0.0,1.0
2024-02-22,13.61,13.76,13.6,13.75,33794,13.5586196377677,13.7080533589774,13.548657389687,13.6980911108968,33922.0622959908,0.0,1.0
2024-02-23,13.87,13.97,13.54,13.54,41072,13.8176380878646,13.9172605686711,13.4888839012031,13.4888839012031,41227.6422625596,0.0,1.0
2024-02-26,13.58,13.9,13.52,13.9,43547,13.5287328935257,13.8475248321066,13.4689594050418,13.8475248321066,43712.021270152,0.0,1.0
2024-02-27,13.42,13.6492,13.41,13.53,77786,13.3693369242353,13.5976716502438,13.3593746761546,13.4789216531224,78080.7698927603,0.0,1.0
2024-02-28,13.2,13.3889,13.18,13.32,67021,13.1501674664609,13.3383543327044,13.1302429702996,13.2697144434287,67274.9759466062,0.0,1.0
2024-02-29,13.4,13.525,13.34,13.34,68043,13.349412428074,13.4739405290821,13.28963893959,13.28963893959,68300.8488135794,0.0,1.0
2024-03-01,13.88,13.93,13.41,13.53,43784,13.8276003359453,13.8774115763485,13.3593746761546,13.4789216531224,43949.9193811819,0.0,1.0
2024-03-04,14.37,14.4091,14.0201,14.09,93911,14.3157504918972,14.3547028818926,13.9671714315552,14.036807545639,94266.8755482869,0.0,1.0
2024-03-05,14.43,14.57,14.4101,14.55,31647,14.3755239803811,14.5149954535103,14.3556991067006,14.495070957349,31766.9262437482,0.0,1.0
2024-03-06,14.75,14.98,14.56,14.56,50719,14.694315918962,14.923447624817,14.5050332054296,14.5050332054296,50911.1995499309,0.0,1.0
2024-03-07,15.04,15.14,14.8486,14.95,73556,14.9832211133009,15.0828435941074,14.7925436850372,14.8935608805751,73834.7403161481,0.0,1.0
2024-03-08,14.99,15.45,14.94,15.29,86068,14.9334098728977,15.3916732846077,14.8835986324944,15.2322773153172,86394.1545153381,0.0,1.0
2024-03-11,15.17,15.17,14.95,15.0,147669,15.1127303383494,15.1127303383494,14.8935608805751,14.9433721209783,148228.591382692,0.0,1.0
2024-03-12,14.97,15.1,14.7,14.99,42723,14.9134853767364,15.0429946017848,14.6445046785587,14.9334098728977,42884.8987237857,0.0,1.0
2024-03-13,15.32,15.33,15.074,15.09,85707,15.2621640595592,15.2721263076398,15.0170927567751,15.0330323537042,86031.7865065541,0.0,1.0
2024-03-14,15.1,15.27,14.985,15.08,32762,15.0429946017848,15.2123528191559,14.9284287488573,15.0230701056235,32886.1515340373,0.0,1.0
2024-03-15,15.12,15.28,15.0163,15.19,142313,15.0629190979461,15.2223150672366,14.9596105853498,15.1326548345107,142852.294831312,0.0,1.0
2024-03-18,14.96,15.19,14.9,15.02,35217,14.9035231286557,15.1326548345107,14.8437496401718,14.9632966171396,35350.4547516693,0.0,1.0
2024-03-19,14.72,15.02,14.62,14.83,43248,14.6644291747201,14.9632966171396,14.5648066939135,14.7740139036072,43411.8882102447,0.0,1.0
2024-03-20,15.31,15.37,14.55,14.55,40328,15.2522018114785,15.3119752999624,14.495070957349,14.495070957349,40480.8228760349,0.0,1.0
2024-03-21,15.19,15.51,15.1111,15.51,57322,15.1326548345107,15.4514467730916,15.0540526971544,15.4514467730916,57539.221605338,0.0,1.0
2024-03-22,15.07,15.26,15.0,15.26,33479,15.0131078575429,15.2023905710753,14.9433721209783,15.2023905710753,33605.8686041155,0.0,1.0
2024-03-25,15.04,15.24,15.04,15.08,47671,14.9832211133009,15.182466074914,14.9832211133009,15.0230701056235,47851.6491599747,0.0,1.0
2024-03-26,14.99,15.3,14.99,15.16,49427,14.9334098728977,15.2422395633979,14.9334098728977,15.1027680902687,49614.3035184926,0.0,1.0
2024-03-27,15.27,15.3177,15.04,15.04,60055,15.2123528191559,15.2598727425006,14.9832211133009,14.9832211133009,60282.5783034188,0.0,1.0
2024-03-28,15.36,15.5799,15.31,15.54,115621,15.3020130518818,15.5210828871753,15.2522018114785,15.4813335173335,116059.145550239,0.0,1.0
2024-04-01,15.46,15.79,15.3501,15.62,75091,15.4016355326883,15.7303897193498,15.2921504262819,15.5610315019787,75375.5571956044,0.0,1.0
2024-04-02,15.57,15.73,15.52,15.53,90800,15.5112202615755,15.6706162308659,15.4614090211722,15.4713712692529,91144.0864199554,0.0,1.0
2024-04-03,16.34,16.46,15.57,15.98,101837,16.2783133637857,16.3978603407535,15.5112202615755,15.9196724328822,102222.911109571,0.0,1.0
2024-04-04,16.37,16.56,16.28,16.48,51219,16.3082001080277,16.4974828215601,16.2185398753018,16.4177848369148,51413.0942989393,0.0,1.0
2024-04-05,16.99,17.02,16.49,16.49,95812,16.9258594890281,16.9557462332701,16.4277470849955,16.4277470849955,96175.0793840173,0.0,1.0
2024-04-08,16.81,17.25,16.8,17.17,71147,16.7465390235764,17.1848779391251,16.7365767754957,17.1051799544798,71416.6114154246,0.0,1.0
2024-04-09,17.07,17.19,16.915,17.05,73663,17.0055574736733,17.1251044506411,16.8511426284232,16.985632977512,73942.145792436,0.0,1.0
2024-04-10,17.02,17.13,16.7101,16.84,75596,16.9557462332701,17.0653309621572,16.6470161652506,16.7764257678183,75882.4708921028,0.0,1.0
2024-04-11,17.12,17.16,16.87,17.1,63891,17.0553687140766,17.0952177063992,16.8063125120603,17.0354442179153,64133.1148178124,0.0,1.0
2024-04-12,16.97,17.75,16.8,17.41,186614,16.9059349928668,17.6829903431577,16.7365767754957,17.3442739084155,187321.173382969,0.0,1.0
2024-04-15,16.91,17.24,16.8,17.16,71625,16.8461615043829,17.1749156910444,16.7365767754957,17.0952177063992,71896.4227954769,0.0,1.0
2024-04-16,16.84,16.9,16.73,16.73,94914,16.7764257678183,16.8361992563022,16.6668410389311,16.6668410389311,95273.676414798,0.0,1.0
2024-04-17,16.99,17.1937,16.8,16.85,67453,16.9258594890281,17.128790482431,16.7365767754957,16.786388015899,67708.6130097495,0.0,1.0
2024-04-18,17.2,17.4094,17.02,17.29,86972,17.1350666987218,17.3436761735307,16.9557462332701,17.2247269314477,87301.5802215458,0.0,1.0
2024-04-19,17.48,17.72,17.32,17.72,46742,17.4140096449801,17.6531035989157,17.2546136756896,17.6531035989157,46919.1287163166,0.0,1.0
2024-04-22,16.54,17.12,16.52,17.12,55145,16.4775583253988,17.0553687140766,16.4576338292374,17.0553687140766,55353.9718681545,0.0,1.0
2024-04-23,16.87,17.0007,16.25,16.29,47550,16.8063125120603,16.9365190944744,16.1886531310598,16.2285021233824,47730.1906307145,0.0,1.0
2024-04-24,16.96,16.98,16.75,16.96,58110,16.8959727447861,16.9158972409475,16.6867655350925,16.8959727447861,58330.2077297756,0.0,1.0
2024-04-25,17.34,17.4,16.71,16.96,88482,17.2745381718509,17.3343116603348,16.6469165427698,16.8959727447861,88817.3023635519,0.0,1.0
2024-04-26,17.26,17.5599,17.1788,17.42,58782,17.1948401872057,17.4936080071445,17.1139467327908,17.3542361564961,59004.754272443,0.0,1.0
2024-04-29,17.49,17.6291,17.25,17.25,52129,17.4239718930607,17.5625467638626,17.1848779391251,17.1848779391251,52326.542742135,0.0,1.0
2024-04-30,17.31,17.33,16.9,17.24,111244,17.244651427609,17.2645759237703,16.8361992563022,17.1749156910444,111665.558917417,0.0,1.0
2024-05-01,17.67,17.9998,17.07,17.5,315165,17.6032923585125,17.9318473002124,17.0055574736733,17.4339341411414,316359.317142568,0.0,1.0
2024-05-02,17.71,17.7756,17.3972,17.58,72018,17.6431413508351,17.7084936982441,17.3315222308723,17.5136321257866,72290.9120681975,0.0,1.0
2024-05-03,17.4,17.66,17.32,17.66,65496,17.3542361564961,17.6135523289495,17.274446564972,17.6135523289495,65668.7156797396,0.02,1.0
2024-05-06,17.79,17.8397,17.54,17.54,38845,17.7432104151762,17.7927796989106,17.4938679416634,17.4938679416634,38947.4358827941,0.0,1.0
2024-05-07,17.82,17.99,17.7501,17.91,52126,17.7731315119978,17.9426843939865,17.7034153564036,17.8628948024624,52263.4584329134,0.0,1.0
2024-05-08,17.72,17.95,17.69,17.72,37986,17.6733945225926,17.9027895982245,17.6434734257711,17.6733945225926,38086.170664019,0.0,1.0
2024-05-09,18.12,18.1787,17.72,17.72,62560,18.0723424802132,18.1308880929941,17.6733945225926,17.6733945225926,62724.9733254627,0.0,1.0
2024-05-10,18.11,18.4,18.11,18.3,92833,18.0623687812727,18.3516060505476,18.0623687812727,18.2518690611425,93077.8044872551,0.0,1.0
2024-05-13,18.01,18.25,17.94,18.25,46843,17.9626317918676,18.2020005664399,17.892815899284,18.2020005664399,46966.52694189,0.0,1.0
2024-05-14,18.31,18.33,18.04,18.04,30052,18.261842760083,18.281790157964,17.9925528886891,17.9925528886891,30131.2483755883,0.0,1.0
2024-05-15,18.58,18.61,18.285,18.43,71003,18.5311326314769,18.5610537282985,18.2369085127317,18.3815271473692,71190.2378680919,0.0,1.0
2024-05-16,18.62,18.74,18.4001,18.54,43764,18.571027427239,18.6907118145252,18.3517057875371,18.4912378357149,43879.4074906577,0.0,1.0
2024-05-17,19.16,19.21,18.8007,18.86,41450,19.1096071700268,19.1594756647294,18.7512521670941,18.8103962018113,41559.3053762856,0.0,1.0
2024-05-20,19.11,19.4999,19.03,19.3,58193,19.0597386753242,19.4486131970149,18.9799490838001,19.249238955194,58346.4573645884,0.0,1.0
2024-05-21,19.19,19.48,19.1,19.1,61546,19.1395282668483,19.4287655361233,19.0497649763837,19.0497649763837,61708.2993652323,0.0,1.0
2024-05-22,18.61,19.3404,18.53,19.12,76681,18.5610537282985,19.2895326989137,18.4812641367743,19.0697123742647,76883.2109905657,0.0,1.0
2024-05-23,18.42,18.69,18.37,18.55,66398,18.3715534484287,18.6408433198226,18.3216849537261,18.5012115346554,66573.0942913054,0.0,1.0
2024-05-24,18.5,18.64,18.43,18.48,20666,18.4513430399528,18.59097482512,18.3815271473692,18.4313956420718,20720.4971026856,0.0,1.0
2024-05-28,18.53,18.735,18.46,18.7,53151,18.4812641367743,18.6857249650549,18.4114482441907,18.6508170187631,53291.1614006022,0.0,1.0
2024-05-29,18.34,18.545,18.34,18.4,77605,18.2917638569046,18.4962246851851,18.2917638569046,18.3516060505476,77809.6476170479,0.0,1.0
2024-05-30,18.61,18.6909,18.46,18.46,25485,18.5610537282985,18.6417409527272,18.4114482441907,18.4114482441907,25552.2050063845,0.0,1.0
2024-05-31,18.39,18.79,18.36,18.77,22857,18.3416323516071,18.7405803092277,18.3117112547856,18.7206329113467,22917.2748609351,0.0,1.0
2024-06-03,18.35,18.49,18.31,18.39,15651,18.3017375558451,18.4413693410123,18.261842760083,18.3416323516071,15692.2723388238,0.0,1.0
2024-06-04,17.75,18.18,17.75,18.18,68106,17.7033156194142,18.1321846738563,17.7033156194142,18.1321846738563,68285.5983584391,0.0,1.0
2024-06-05,18.03,18.24,17.7935,17.94,37224,17.9825791897486,18.1920268674994,17.7467012098054,17.892815899284,37322.1612382836,0.0,1.0
2024-06-06,18.32,18.4001,17.92,17.92,25781,18.2718164590235,18.3517057875371,17.8728685014029,17.8728685014029,25848.9855707122,0.0,1.0
2024-06-07,17.43,18.01,17.3201,18.01,38291,17.3841572533177,17.9626317918676,17.2745463019614,17.9626317918676,38391.9749617214,0.0,1.0
2024-06-10,17.55,17.65,17.405,17.43,23751,17.5038416406039,17.603578630009,17.3592230059664,17.3841572533177,23813.6323761679,0.0,1.0
2024-06-11,17.34,17.45,17.22,17.37,36565,17.2943939628531,17.4041046511987,17.1747095755669,17.3243150596746,36661.4234278378,0.0,1.0
2024-06-12,17.38,17.725,17.38,17.62,31182,17.3342887586151,17.6783813720629,17.3342887586151,17.5736575331875,31264.2282326499,0.0,1.0
2024-06-13,17.17,17.425,17.0825,17.38,24505,17.1248410808643,17.3791704038474,17.0375712151348,17.3342887586151,24569.62070557,0.0,1.0
2024-06-14,17.3,17.37,17.13,17.13,19753,17.254499167091,17.3243150596746,17.0849462851022,17.0849462851022,19805.0894836615,0.0,1.0
2024-06-17,17.11,17.3,16.97,17.3,17509,17.0649988872212,17.254499167091,16.925367102054,17.254499167091,17555.1719622047,0.0,1.0
2024-06-18,17.27,17.31,16.98,16.98,34146,17.2245780702695,17.2644728660315,16.9353408009945,16.9353408009945,34236.0444240927,0.0,1.0
2024-06-20,17.56,17.69,17.13,17.31,23268,17.5138153395444,17.6434734257711,17.0849462851022,17.2644728660315,23329.3586850522,0.0,1.0
2024-06-21,17.31,17.75,17.23,17.53,20921,17.2644728660315,17.7033156194142,17.1846832745074,17.4838942427228,20976.1695483057,0.0,1.0
2024-06-24,17.53,17.9,17.39,17.39,14710,17.4838942427228,17.8529211035219,17.3442624575556,17.3442624575556,14748.7908826336,0.0,1.0
2024-06-25,17.25,17.735,17.25,17.35,26397,17.2046306723884,17.6883550710034,17.2046306723884,17.3043676617936,26466.609988367,0.0,1.0
2024-06-26,17.51,17.59,17.08,17.08,42044,17.4639468448418,17.5437364363659,17.0350777903997,17.0350777903997,42154.8717790242,0.0,1.0
2024-06-27,17.29,18.09,17.29,17.63,65924,17.2445254681505,18.0424213833917,17.2445254681505,17.583631232128,66097.8443335645,0.0,1.0
2024-06-28,17.54,17.755,17.3,17.3,25586,17.4938679416634,17.7083024688844,17.254499167091,17.254499167091,25653.4713475908,0.0,1.0
2024-07-01,17.77,17.91,17.46,17.57,17653,17.7232630172952,17.8628948024624,17.4140783501392,17.5237890384849,17699.5516962019,0.0,1.0
2024-07-02,17.82,18.28,17.7,17.7,19521,17.7731315119978,18.2319216632615,17.6534471247116,17.6534471247116,19572.4776899993,0.0,1.0
2024-07-03,18.64,18.7971,18.16,18.1884,19689,18.59097482512,18.7476616354755,18.1122372759753,18.1405625809664,19740.9207129961,0.0,1.0
2024-07-05,19.17,19.29,18.7,18.77,40917,19.1195808689673,19.2392652562535,18.6508170187631,18.7206329113467,41024.8998330875,0.0,1.0
2024-07-08,18.93,19.22,18.8601,19.13,32576,18.8802120943949,19.1694493636699,18.8104959388007,19.0796860732052,32661.9042687065,0.0,1.0
2024-07-09,18.92,19.11,18.77,18.84,26467,18.8702383954544,19.0597386753242,18.7206329113467,18.7904488039303,26536.7945812823,0.0,1.0
2024-07-10,19.26,19.33,18.94,19.02,40593,19.2093441594319,19.2791600520155,18.8901857933355,18.9699753848596,40700.0454315938,0.0,1.0
2024-07-11,19.77,19.85,19.34,19.59,50486,19.7180028053982,19.7977923969223,19.2891337509561,19.5384762244689,50619.1336846117,0.0,1.0
2024-07-12,20.32,20.54,19.6001,19.69,46965,20.2665562471265,20.4859776238179,19.5485496603989,19.6382132138741,47088.8486609712,0.0,1.0
2024-07-15,20.11,20.5,19.97,20.5,40727,20.0571085693757,20.4460828280558,19.9174767842085,20.4460828280558,40834.3987951745,0.0,1.0
2024-07-16,20.27,20.31,19.9775,20.24,53433,20.216687752424,20.256582548186,19.9249570584139,20.1867666556024,53573.9050463465,0.0,1.0
2024-07-17,19.51,20.12,19.3261,20.12,48058,19.4586866329448,20.0670822683162,19.2752703094287,20.0670822683162,48184.7309474918,0.0,1.0
2024-07-18,19.25,19.88,19.2,19.41,37083,19.1993704604914,19.8277134937439,19.1495019657889,19.3589496435397,37180.7894154113,0.0,1.0
2024-07-19,19.15,19.21,18.89,18.98,15825,19.0996334710863,19.1594756647294,18.8403172986329,18.9300805890975,15866.7311840704,0.0,1.0
2024-07-22,19.18,19.285,18.9,19.07,29069,19.1295545679078,19.2342784067832,18.8502909975734,19.0198438795622,29145.6561636489,0.0,1.0
2024-07-23,19.14,19.24,19.0889,19.12,14101,19.0896597721458,19.1893967615509,19.0386941705597,19.0697123742647,14138.1849242703,0.0,1.0
2024-07-24,18.85,19.46,18.85,19.18,35517,18.8004225028708,19.4088181382422,18.8004225028708,19.1295545679078,35610.6598081915,0.0,1.0
2024-07-25,18.54,18.69,18.33,18.69,37109,18.4912378357149,18.6408433198226,18.281790157964,18.6408433198226,37206.8579784941,0.0,1.0
2024-07-26,18.57,18.7,18.4,18.59,25616,18.5211589325364,18.6508170187631,18.3516060505476,18.5411063304174,25683.5504588403,0.0,1.0
2024-07-29,18.5,18.6195,18.22,18.53,20546,18.4513430399528,18.570528742292,18.1720794696184,18.4812641367743,20600.1806576879,0.0,1.0
2024-07-30,18.77,18.88,18.6001,18.62,19888,18.7206329113467,18.8303435996924,18.5511797663474,18.571027427239,19940.4454842839,0.0,1.0
2024-07-31,19.12,19.2,18.78,18.96,41179,19.0697123742647,19.1495019657889,18.7306066102872,18.9101331912165,41287.5907379992,0.0,1.0
2024-08-01,18.64,19.37,18.64,18.98,68387,18.59097482512,19.3190548477776,18.59097482512,18.9300805890975,68567.3393671422,0.0,1.0
2024-08-02,18.34,18.97,18.17,18.75,43338,18.2917638569046,18.920106890157,18.1222109749158,18.7006855134657,43452.2841109158,0.0,1.0
2024-08-05,17.8,18.26,17.42,17.67,82538,17.7531841141167,18.2119742653804,17.3741835543772,17.6235260278901,82755.656143495,0.0,1.0
2024-08-06,17.64,17.93,17.51,17.85,50876,17.5936049310685,17.8828422003434,17.4639468448418,17.8030526088193,51010.1621308542,0.0,1.0
2024-08-07,17.58,17.8846,17.4401,17.69,31310,17.5337627374254,17.8375616071535,17.3942306892476,17.6434734257711,31392.5657739808,0.0,1.0
2024-08-08,17.9,17.94,17.69,17.74,24704,17.8529211035219,17.892815899284,17.6434734257711,17.6933419204737,24769.1454768579,0.0,1.0
2024-08-09,17.68,17.92,17.605,17.88,16450,17.6334997268306,17.8728685014029,17.5586969847767,17.8329737056409,16493.3793351,0.0,1.0
2024-08-12,18.28,18.36,17.64,17.86,50097,18.2319216632615,18.3117112547856,17.5936049310685,17.8130263077598,50229.1078754108,0.0,1.0
2024-08-13,18.63,18.7,18.22,18.42,78912,18.5810011261795,18.6508170187631,18.1720794696184,18.3715534484287,79120.0942304812,0.0,1.0
2024-08-14,18.48,18.64,18.2353,18.64,31432,18.4313956420718,18.59097482512,18.1873392289974,18.59097482512,31514.8874930617,0.0,1.0
2024-08-15,18.82,18.9028,18.33,18.33,27513,18.7705014060493,18.8530836332767,18.281790157964,18.281790157964,27585.5529268455,0.0,1.0
2024-08-16,19.12,19.1599,18.75,18.96,72043,19.0697123742647,19.1095074330374,18.7006855134657,18.9101331912165,72232.9803914052,0.0,1.0
2024-08-19,19.37,19.52,19.01,19.09,43652,19.3190548477776,19.4686603318853,18.9600016859191,19.0397912774432,43767.1121419932,0.0,1.0
2024-08-20,19.6,19.7499,19.46,19.57,62312,19.5484499234095,19.6979556705278,19.4088181382422,19.5185288265879,62476.3193391339,0.0,1.0
2024-08-21,19.77,19.88,19.52,19.69,29985,19.7180028053982,19.8277134937439,19.4686603318853,19.6382132138741,30064.0716937979,0.0,1.0
2024-08-22,19.57,19.69,19.46,19.52,63802,19.5185288265879,19.6382132138741,19.4088181382422,19.4686603318853,63970.2485311888,0.0,1.0
2024-08-23,19.86,20.04,19.5701,19.68,35129,19.8077660958628,19.9872926767921,19.5186285635773,19.6282395149336,35221.6366360323,0.0,1.0
2024-08-26,20.06,20.06,19.66,19.92,100667,20.0072400746731,20.0072400746731,19.6082921170525,19.8676082895059,100932.463071521,0.0,1.0
2024-08-27,19.68,20.01,19.51,19.76,59150,19.6282395149336,19.9573715799706,19.4586866329448,19.7080291064577,59305.9810134448,0.0,1.0
2024-08-28,19.5,19.725,19.27,19.57,25126,19.4487129340043,19.6731211601659,19.2193178583725,19.5185288265879,25192.2583084331,0.0,1.0
2024-08-29,19.67,19.8,19.51,19.51,37141,19.6182658159931,19.7479239022198,19.4586866329448,19.4586866329448,37238.9423638268,0.0,1.0
2024-08-30,19.54,19.63,19.47,19.58,29313,19.4886077297664,19.578371020231,19.4187918371828,19.5285025255284,29390.2996018108,0.0,1.0
2024-09-03,18.86,19.6,18.7129,19.26,37833,18.8103962018113,19.5484499234095,18.6636830903964,19.2093441594319,37932.7671966469,0.0,1.0
2024-09-04,18.81,19.02,18.51,18.54,22310,18.7605277071088,18.9699753848596,18.4613167388933,18.4912378357149,22368.8323991539,0.0,1.0
2024-09-05,19.1,19.37,19.0,19.0,28121,19.0497649763837,19.3190548477776,18.9500279869786,18.9500279869786,28195.1562481671,0.0,1.0
2024-09-06,18.76,19.29,18.62,19.21,41261,18.7106592124062,19.2392652562535,18.571027427239,19.1594756647294,41369.8069754142,0.0,1.0
2024-09-09,18.92,19.04,18.8,18.88,42073,18.8702383954544,18.9899227827406,18.7505540081683,18.8303435996924,42183.948253232,0.0,1.0
2024-09-10,18.94,18.98,18.69,18.83,67026,18.8901857933355,18.9300805890975,18.6408433198226,18.7804751049898,67202.7503534599,0.0,1.0
2024-09-11,19.0,19.07,18.8,19.07,33226,18.9500279869786,19.0198438795622,18.7505540081683,19.0198438795622,33313.6183457771,0.0,1.0
2024-09-12,20.0,20.06,19.25,19.25,52367,19.9473978810301,20.0072400746731,19.1993704604914,19.1993704604914,52505.0939599504,0.0,1.0
2024-09-13,20.24,20.345,20.05,20.25,40896,20.1867666556024,20.2914904944778,19.9972663757326,20.1967403545429,41003.8444552129,0.0,1.0
2024-09-16,20.27,20.38,20.24,20.24,41750,20.216687752424,20.3263984407696,20.1867666556024,20.1867666556024,41860.0964887797,0.0,1.0
2024-09-17,20.1257,20.325,20.05,20.24,43584,20.0727672767123,20.2715430965968,19.9972663757326,20.1867666556024,43698.9328231612,0.0,1.0
2024-09-18,19.98,20.66,19.87,20.06,39204,19.927450483149,20.605662011104,19.8177397948034,20.0072400746731,39307.3825807455,0.0,1.0
2024-09-19,20.56,20.72,20.25,20.28,45795,20.5059250216989,20.6655042047471,20.1967403545429,20.2266614513645,45915.7633222436,0.0,1.0
2024-09-20,20.6,20.689,20.51,20.68,37662,20.545819817461,20.6345857380315,20.4560565269963,20.6256094089851,37761.3162625251,0.0,1.0
2024-09-23,20.85,20.93,20.61,20.69,103819,20.7951622909738,20.8749518824979,20.5557935164015,20.6355831079256,104092.775026794,0.0,1.0
2024-09-24,21.37,21.4086,20.97,20.98,67106,21.3137946358806,21.352293113791,20.91484667826,20.9248203772005,67282.9613167919,0.0,1.0
2024-09-25,21.22,21.37,21.12,21.37,46214,21.1641891517729,21.3137946358806,21.0644521623677,21.3137946358806,46335.8682426939,0.0,1.0
2024-09-26,21.4,21.51,21.22,21.38,75734,21.3437157327022,21.4534264210478,21.1641891517729,21.3237683348211,75933.7137121256,0.0,1.0
2024-09-27,20.98,21.48,20.81,21.48,55767,20.9248203772005,21.4235053242263,20.7552674952118,21.4235053242263,55914.0599015518,0.0,1.0
2024-09-30,20.78,20.88,20.52,20.73,58213,20.7253463983902,20.8250833877954,20.4660302259368,20.6754779036876,58366.5101054214,0.0,1.0
2024-10-01,21.03,21.3806,20.81,20.81,23223,20.9746888719031,21.3243667567576,20.7552674952118,20.7552674952118,23284.2400181781,0.0,1.0
2024-10-02,21.01,21.1699,20.93,20.99,22759,20.9547414740221,21.1142209200809,20.8749518824979,20.934794076141,22819.0164308536,0.0,1.0
2024-10-03,20.72,21.0,20.6902,20.9,14992,20.6655042047471,20.9447677750816,20.6357825819044,20.8450307856764,15031.5345283782,0.0,1.0
2024-10-04,20.88,21.0837,20.6317,20.64,28645,20.8250833877954,21.0282476352137,20.5774364431024,20.585714613223,28720.5380579903,0.0,1.0
2024-10-07,20.45,20.82,20.39,20.82,15579,20.3962143333532,20.7652411941523,20.3363721397101,20.7652411941523,15620.0824718252,0.0,1.0
2024-10-08,20.29,20.3233,20.2,20.28,53233,20.236635150305,20.2698475677769,20.1468718598404,20.2266614513645,53373.3776380171,0.0,1.0
2024-10-09,20.38,20.4,20.0916,20.22,35189,20.3263984407696,20.3463458386507,20.0387569633252,20.1668192577214,35281.7948585311,0.0,1.0
2024-10-10,20.84,20.8936,20.34,20.35,28038,20.7851885920333,20.8386476183545,20.2865036450076,20.2964773439481,28111.9373737104,0.0,1.0
2024-10-11,21.12,21.257,20.9,20.95,35345,21.0644521623677,21.2010918378528,20.8450307856764,20.894899280379,35438.2062370281,0.0,1.0
2024-10-14,21.16,21.26,21.0101,21.12,13546,21.1043469581298,21.2040839475349,20.9548412110115,21.0644521623677,13581.721366156,0.0,1.0
2024-10-15,21.26,21.3275,21.03,21.03,14781,21.2040839475349,21.2714064153834,20.9746888719031,20.9746888719031,14819.9781125906,0.0,1.0
2024-10-16,21.44,21.625,21.35,21.45,46963,21.3836105284642,21.5681239588637,21.2938472379996,21.3935842274047,47086.8433868879,0.0,1.0
2024-10-17,21.7,21.8,21.525,21.59,28685,21.6429267009176,21.7426636903228,21.4683869694586,21.5332160125719,28760.6435396563,0.0,1.0
2024-10-18,22.37,22.55,21.79,21.9,67258,22.3111645299321,22.4906911108614,21.7326899913822,21.8424006797279,67435.3621471223,0.0,1.0
2024-10-21,22.21,22.66,22.21,22.43,74650,22.1515853468839,22.6004017992071,22.1515853468839,22.3710067235752,74846.8551589799,0.0,1.0
2024-10-22,22.67,22.7785,22.427,22.49,71432,22.6103754981476,22.7185901316522,22.368014613893,22.4308489172183,71620.3691589584,0.0,1.0
2024-10-23,22.35,22.6,22.25,22.59,92976,22.2912171320511,22.540559605564,22.1914801426459,22.5305859066234,93221.1815842105,0.0,1.0
2024-10-24,22.33,22.5,22.01,22.45,59876,22.2712697341701,22.4408226161588,21.9521113680736,22.3909541214562,60033.8955056808,0.0,1.0
2024-10-25,22.21,22.3399,22.0912,22.25,27078,22.1515853468839,22.2811436961212,22.0330978034706,22.1914801426459,27149.4058137288,0.0,1.0
2024-10-28,22.25,22.32,22.13,22.22,29052,22.1914801426459,22.2612960352295,22.0717957553598,22.1615590458244,29128.6113339409,0.0,1.0
2024-10-29,22.41,22.5,22.1,22.25,29689,22.3510593256942,22.4408226161588,22.0418746585382,22.1914801426459,29767.2911294702,0.0,1.0
2024-10-30,22.12,22.32,21.93,22.32,32894,22.0618220564192,22.2612960352295,21.8723217765495,22.2612960352295,32980.7428479503,0.0,1.0
2024-10-31,21.97,22.01,21.61,21.9,68291,21.9122165723115,21.9521113680736,21.553163410453,21.8424006797279,68471.0862111441,0.0,1.0
2024-11-01,21.96,22.1,21.92,22.0,102936,21.902242873371,22.0418746585382,21.8623480776089,21.9421376691331,103207.446519019,0.0,1.0
2024-11-04,21.92,22.1,21.91,22.02,16392,21.8623480776089,22.0418746585382,21.8523743786684,21.9620850670141,16435.2263866845,0.0,1.0
2024-11-05,21.95,22.1,21.94,21.97,25388,21.8922691744305,22.0418746585382,21.88229547549,21.9122165723115,25454.9492133447,0.0,1.0
2024-11-06,21.25,21.56,21.02,21.02,99121,21.1941102485944,21.5032949157504,20.9647151729626,20.9647151729626,99382.3862051341,0.0,1.0
2024-11-07,21.67,21.7056,21.2801,21.3,74626,21.6130056040961,21.6485119723243,21.2241310824054,21.243978743297,74822.7918699803,0.0,1.0
2024-11-08,21.5,21.6,21.21,21.6,52518,21.4434527221073,21.5431897115125,21.1542154528324,21.5431897115125,52656.4921532393,0.0,1.0
2024-11-11,20.35,20.92,20.35,20.92,131800,20.2964773439481,20.8649781835574,20.2964773439481,20.8649781835574,132147.56208913,0.0,1.0
2024-11-12,20.1,20.31,19.9,20.15,112986,20.0471348704352,20.256582548186,19.8476608916249,20.0970033651378,113283.948787575,0.0,1.0
2024-11-13,19.59,20.21,19.55,20.15,75734,19.55842362235,20.1774242678761,19.5184880968322,20.1175209795994,75856.2698429649,0.02,1.0
2024-11-14,19.53,19.7533,19.43,19.43,77502,19.4985203340732,19.7214604052764,19.3986815202787,19.3986815202787,77627.1242159332,0.0,1.0
2024-11-15,19.47,20.01,19.45,19.52,44900,19.4386170457965,19.977746640287,19.4186492830376,19.4885364526938,44972.4894492451,0.0,1.0
2024-11-18,20.14,20.71,19.85,19.85,37955,20.1075370982199,20.6766183368488,19.8180045382158,19.8180045382158,38016.2769943452,0.0,1.0
2024-11-19,20.17,20.35,20.1,20.29,45526,20.1374887423583,20.3171986071885,20.0676015727021,20.2572953189117,45599.5001039272,0.0,1.0
2024-11-20,19.97,20.1355,19.935,20.0,23388,19.9378111147692,20.1030443515992,19.9028675299411,19.9677627589076,23425.7590921814,0.0,1.0
2024-11-21,20.0,20.13,19.88,20.05,53824,19.9677627589076,20.0975532168405,19.8479561823541,20.0176821658048,53910.8969290905,0.0,1.0
2024-11-22,20.11,20.5,19.97,20.06,73585,20.0775854540816,20.4669568278803,19.9378111147692,20.0276660471843,73703.8003590801,0.0,1.0
2024-11-25,19.76,19.85,19.41,19.81,28098,19.7281496058007,19.8180045382158,19.3787137575198,19.7780690126979,28143.3632192625,0.0,1.0
2024-11-26,19.95,20.03,19.6786,19.82,63906,19.9178433520103,19.9977144030459,19.6468808113719,19.7880528940774,64009.1739586516,0.0,1.0
2024-11-27,20.3,20.49,20.0754,20.11,27092,20.2672792002912,20.4569729465008,20.0430412245087,20.0775854540816,27135.739068128,0.0,1.0
2024-11-29,20.39,20.5,20.36,20.49,18629,20.3571341327063,20.4669568278803,20.3271824885679,20.4569729465008,18659.0758563471,0.0,1.0
2024-12-02,20.08,20.37,20.05,20.37,46463,20.0476338099432,20.3371663699474,20.0176821658048,20.3371663699474,46538.0128570217,0.0,1.0
2024-12-03,20.12,20.63,20.06,20.06,89763,20.087569335461,20.5967472858132,20.0276660471843,20.0276660471843,89907.9191633094,0.0,1.0
2024-12-04,20.34,20.59,20.17,20.22,36624,20.307214725809,20.5568117602953,20.1374887423583,20.1874081492556,36683.1281422974,0.0,1.0
2024-12-05,20.62,20.75,20.17,20.34,72475,20.5867634044337,20.7165538623666,20.1374887423583,20.307214725809,72592.0083036534,0.0,1.0
2024-12-06,20.64,20.77,20.47,20.77,66519,20.6067311671926,20.7365216251255,20.4370051837419,20.7365216251255,66626.3925539941,0.0,1.0
2024-12-09,21.16,21.47,20.98,20.98,40364,21.1258929989242,21.4353933216873,20.946183134094,20.946183134094,40429.1662389606,0.0,1.0
2024-12-10,21.2,21.4559,21.1395,21.39,28623,21.165828524442,21.4213160489422,21.1054260420963,21.3555222706516,28669.2108130455,0.0,1.0
2024-12-11,21.61,21.9523,20.748,21.24,70970,21.5751676609996,21.9169159206183,20.7145570860907,21.2057640499598,71084.5785348091,0.0,1.0
2024-12-12,20.82,21.65,20.8099,21.42,20259,20.7864410320228,21.6151031865174,20.7763573118295,21.38547391479,20291.7074332351,0.0,1.0
2024-12-13,20.71,20.88,20.445,20.74,49534,20.6766183368488,20.8463443202995,20.4120454802933,20.7065699809872,49613.9708770358,0.0,1.0
2024-12-16,20.26,20.71,20.2399,20.65,23196,20.2273436747734,20.6766183368488,20.2072760732007,20.6167150485721,23233.4491150265,0.0,1.0
2024-12-17,20.28,20.37,19.92,20.17,59571,20.2473114375323,20.3371663699474,19.8878917078719,20.1374887423583,59667.175255701,0.0,1.0
2024-12-18,19.4,20.44,19.37,20.28,48241,19.3687298761403,20.4070535396035,19.338778232002,20.2473114375323,48318.8833746334,0.0,1.0
2024-12-19,19.6,20.0685,19.4645,19.59,38036,19.5684075037294,20.0361523463568,19.4331259110378,19.55842362235,38097.4077659574,0.0,1.0
2024-12-20,20.0,20.13,19.7,19.7,182831,19.9677627589076,20.0975532168405,19.668246317524,19.668246317524,183126.17413129,0.0,1.0
2024-12-23,20.05,20.13,19.72,19.96,41931,20.0176821658048,20.0975532168405,19.6882140802829,19.9278272333898,41998.6961045947,0.0,1.0
2024-12-24,20.1,20.29,19.94,20.21,9762,20.0676015727021,20.2572953189117,19.9078594706309,20.1774242678761,9777.76040096951,0.0,1.0
2024-12-26,20.32,20.45,20.11,20.11,14776,20.2872469630501,20.417037420983,20.0775854540816,20.0775854540816,14799.8553252126,0.0,1.0
2024-12-27,20.15,20.215,20.07,20.07,58249,20.1175209795994,20.1824162085658,20.0376499285637,20.0376499285637,58343.0409338324,0.0,1.0
2024-12-30,20.1,20.16,19.98,20.12,58547,20.0676015727021,20.1275048609788,19.9477949961487,20.087569335461,58641.5220442083,0.0,1.0
2024-12-31,20.22,20.4439,20.125,20.24,24604,20.1874081492556,20.4109472533415,20.0925612761507,20.2073759120145,24643.722280829,0.0,1.0
2025-01-02,20.95,21.08,20.38,20.38,26153,20.9162314899557,21.0460219478886,20.3471502513268,20.3471502513268,26195.2230861048,0.0,1.0
2025-01-03,20.8,21.15,20.74,21.15,76069,20.7664732692639,21.1159091175448,20.7065699809872,21.1159091175448,76191.8106885216,0.0,1.0
2025-01-06,20.96,21.18,20.63,21.0,88962,20.9262153713351,21.1458607616831,20.5967472858132,20.9661508968529,89105.6259773663,0.0,1.0
2025-01-07,21.18,21.65,20.981,21.04,82022,21.1458607616831,21.6151031865174,20.947181522232,21.0060864223708,82154.4215947881,0.0,1.0
2025-01-08,21.77,21.86,21.3,21.5,59209,21.7349097630709,21.824764695486,21.2656673382366,21.4653449658256,59304.590819607,0.0,1.0
2025-01-10,21.77,22.445,21.73,21.96,95320,21.7349097630709,22.408821756184,21.6949742375531,21.9246035092805,95473.8907416936,0.0,1.0
2025-01-13,21.85,21.85,21.17,21.56,103056,21.8147808141065,21.8147808141065,21.1358768803037,21.5252482541024,103222.380237893,0.0,1.0
2025-01-14,22.02,22.2,21.64,21.86,73333,21.9845067975572,22.1642166623874,21.605119305138,21.824764695486,73451.3935140645,0.0,1.0
2025-01-15,21.94,22.33,21.8,22.3,20073,21.9046357465216,22.2940071203203,21.7648614072093,22.2640554761819,20105.4071428663,0.0,1.0
2025-01-16,21.83,22.17,21.83,22.03,67429,21.7948130513476,22.134265018249,21.7948130513476,21.9944906789367,67537.8617165512,0.0,1.0
2025-01-17,21.81,21.875,21.5701,21.77,43581,21.7748452885887,21.8397405175552,21.5353319742956,21.7349097630709,43651.3599707695,0.0,1.0
2025-01-21,21.94,22.1188,21.81,21.81,65911,21.9046357465216,22.0831475455862,21.7748452885887,21.7748452885887,66017.4109596703,0.0,1.0
2025-01-22,22.05,22.085,21.84,21.9,165755,22.0144584416956,22.0494020265237,21.8047969327271,21.8647002210038,166022.605538076,0.0,1.0
2025-01-23,22.08,22.12,21.92,21.92,91623,22.044410085834,22.0843456113518,21.8846679837627,21.8846679837627,91770.9220669972,0.0,1.0
2025-01-24,22.71,22.85,22.1,22.1,125523,22.6733946127395,22.8131689520519,22.0643778485929,22.0643778485929,125725.65240841,0.0,1.0
2025-01-27,22.26,22.5,22.17,22.5,87731,22.2241199506641,22.463733103771,22.134265018249,22.463733103771,87872.6385717534,0.0,1.0
2025-01-28,22.69,22.813,22.38,22.5,88109,22.6534268499806,22.7762285909479,22.3439265272176,22.463733103771,88251.2488392771,0.0,1.0
2025-01-29,22.7,22.72,22.53,22.53,56594,22.6634107313601,22.683378494119,22.4936847479094,22.4936847479094,56685.3689953358,0.0,1.0
2025-01-30,23.58,23.7899,22.7455,22.8,76980,23.541992292752,23.7515539629068,22.7088373916366,22.7632495451546,77104.2814655432,0.0,1.0
2025-01-31,23.39,23.67,23.1,23.58,42054,23.3522985465424,23.6318472251671,23.0627659865382,23.541992292752,42121.8946837094,0.0,1.0
2025-02-03,24.03,24.31,22.71,22.8,107776,23.9912669548274,24.2708156334522,22.6733946127395,22.7632495451546,107950.000509618,0.0,1.0
2025-02-04,24.26,24.48,24.0,24.05,41427,24.2208962265549,24.4405416169029,23.9613153106891,24.0112347175864,41493.8824145629,0.0,1.0
2025-02-05,25.14,25.71,24.2,24.57,79304,25.0994777879468,25.6685590265757,24.1609929382782,24.530396549318,79432.033480689,0.0,1.0
2025-02-06,25.18,25.49,24.682,25.39,110564,25.1394133134646,25.4489136362277,24.6422160207678,25.3490748224332,110742.501636221,0.0,1.0
2025-02-07,25.36,25.74,25.0,25.31,111610,25.3191231782948,25.698510670714,24.9597034486345,25.2692037713975,111790.19036593,0.0,1.0
2025-02-10,26.32,26.8,25.58,25.73,67152,26.2775757907224,26.7568020969361,25.5387685686428,25.6885267893346,67260.4145099266,0.0,1.0
2025-02-11,25.69,26.3084,25.6534,26.08,49769,25.6485912638168,26.2659944883222,25.612050257968,26.0379626376155,49849.3502761576,0.0,1.0
2025-02-12,26.55,26.65,25.2101,25.57,89449,26.5072050624498,26.6070438762443,25.1694647964168,25.5287846872633,89593.4122215039,0.0,1.0
2025-02-13,26.19,26.625,25.73,26.61,53511,26.1477853327895,26.5820841727957,25.6885267893346,26.5671083507265,53597.3916017495,0.0,1.0
2025-02-14,25.4,26.75,25.4,26.36,51694,25.3590587038126,26.7068826900389,25.3590587038126,26.3175113162402,51777.4581200285,0.0,1.0
2025-02-18,25.59,25.75,25.34,25.48,85980,25.5487524500222,25.7084945520935,25.2991554155359,25.4389297548482,86118.8116446793,0.0,1.0
2025-02-19,25.55,25.65,25.3097,25.52,39884,25.5088169245044,25.608655738299,25.2689042549561,25.4788652803661,39948.3912960733,0.0,1.0
2025-02-20,25.83,26.3653,25.4,25.4,46663,25.7883656031291,26.3228027733713,25.3590587038126,25.3590587038126,46738.3357498914,0.0,1.0
2025-02-21,25.08,26.0699,25.0,25.92,38451,25.0395744996701,26.0278789174222,24.9597034486345,25.8782205355442,38513.077768662,0.0,1.0
2025-02-24,25.02,25.16,24.77,25.0,25772,24.9796712113934,25.1194455507057,24.730074176907,24.9597034486345,25813.607975188,0.0,1.0
2025-02-25,24.32,24.9325,23.93,24.71,47035,24.2807995148316,24.8923122493232,23.8914281410329,24.6701708886303,47110.936330629,0.0,1.0
2025-02-26,24.87,24.99,24.260827,24.32,27047,24.8299129907016,24.949719567255,24.221721893545,24.2807995148316,27090.6664172323,0.0,1.0
2025-02-27,24.48,25.87,24.04,24.81,85811,24.4405416169029,25.8283011286469,24.0012508362069,24.7700097024248,85949.5388002041,0.0,1.0
2025-02-28,24.41,24.48,24.0393,24.23,29809,24.3706544472467,24.4405416169029,24.0005519645103,24.1909445824165,29857.1255677627,0.0,1.0
2025-03-03,24.71,25.57,24.59,24.81,34695,24.6701708886303,25.5287846872633,24.5503643120769,24.7700097024248,34751.0138405692,0.0,1.0
2025-03-04,25.01,25.25,24.41,24.98,22603,24.9696873300139,25.2093004831208,24.3706544472467,24.9397356858756,22639.4917376679,0.0,1.0
2025-03-05,25.54,25.74,24.78,24.99,55780,25.498833043125,25.698510670714,24.7400580582865,24.949719567255,55870.0548213561,0.0,1.0
2025-03-06,25.35,25.8,25.0578,25.54,19648,25.3091392969153,25.7584139589908,25.0174102830077,25.498833043125,19679.7209955182,0.0,1.0
2025-03-07,25.79,26.02,25.39,25.48,27628,25.7484300776113,25.9780593493387,25.3490748224332,25.4389297548482,27672.6044210188,0.0,1.0
2025-03-10,24.57,25.75,24.57,25.75,62975,24.530396549318,25.7084945520935,24.530396549318,25.7084945520935,63076.6708923431,0.0,1.0
2025-03-11,25.58,25.9999,24.84,24.85,76370,25.5387685686428,25.957991747766,24.7999613465632,24.8099452279427,76493.2966422905,0.0,1.0
2025-03-12,25.92,26.21,25.35,25.54,46238,25.8782205355442,26.1677530955484,25.3091392969153,25.498833043125,46312.6496025433,0.0,1.0
2025-03-13,26.65,26.75,25.92,25.92,42575,26.6070438762443,26.7068826900389,25.8782205355442,25.8782205355442,42643.735819635,0.0,1.0
2025-03-14,26.85,27.15,26.67,27.15,33681,26.8067215038334,27.106237945217,26.6270116390032,27.106237945217,33735.3767737199,0.0,1.0
2025-03-17,28.2,28.4,27.005,27.05,77303,28.1545454900597,28.3542231176488,26.9614716652149,27.0063991314225,77427.8029375276,0.0,1.0
2025-03-18,28.36,28.9,28.2,28.87,71045,28.3142875921309,28.8534171866214,28.1545454900597,28.8234655424831,71159.6996196352,0.0,1.0
2025-03-19,28.45,28.7772,28.21,28.39,34482,28.404142524546,28.7308151232817,28.1645293714391,28.3442392362693,34537.669959663,0.0,1.0
2025-03-20,28.57,28.7118,28.1,28.1,25449,28.5239491010995,28.6655205390601,28.0547066762651,28.0547066762651,25490.0865032035,0.0,1.0
2025-03-21,28.23,28.53,27.83,28.45,34060,28.184497134198,28.4840135755817,27.7851418790199,28.404142524546,34114.988655708,0.0,1.0
2025-03-24,27.99,28.5,27.6,28.09,27188,27.9448839810911,28.4540619314433,27.5555126072924,28.0447227948857,27231.8940567055,0.0,1.0
2025-03-25,26.93,28.9899,26.93,28.17,40975,26.886592554869,28.9431722802227,26.886592554869,28.1245938459213,41041.1526766775,0.0,1.0
2025-03-26,27.93,28.6939,27.6,27.7,67864,27.8849806928144,28.6476493913909,27.5555126072924,27.655351421087,67973.5640085428,0.0,1.0
2025-03-27,28.61,28.6551,28.0,28.2,35240,28.5638846266173,28.6089119316386,27.9548678624706,28.1545454900597,35296.8937236391,0.0,1.0
2025-03-28,30.01,30.35,28.2,28.73,185341,29.9616280197408,30.3010799866422,28.1545454900597,28.6836912031707,185640.226436805,0.0,1.0
2025-03-31,30.14,30.99,29.4001,30.21,124340,30.0914184776737,30.9400483949273,29.3527110944079,30.1613056473299,124540.742497085,0.0,1.0
2025-04-01,29.27,30.5698,28.97,30.14,57776,29.2228207976612,30.5205256993626,28.9233043562776,30.0914184776737,57869.2772921957,0.0,1.0
2025-04-02,28.1,29.56,27.89,28.85,74677,28.0547066762651,29.5123533576654,27.8450451672966,28.8034977797242,74797.5633541488,0.0,1.0
2025-04-03,27.48,28.6,27.01,27.12,104693,27.435706030739,28.5539007452378,26.9664636059047,27.0762863010787,104862.023116032,0.0,1.0
2025-04-04,25.07,27.2224,24.91,26.73,95983,25.0295906182906,27.1785212464043,24.8698485162194,26.68691492728,96137.9611315568,0.0,1.0
2025-04-07,24.52,25.5689,24.0,24.4,72157,24.4804771424207,25.5276864603116,23.9613153106891,24.3606705658672,72273.4949039906,0.0,1.0
2025-04-08,24.28,25.5737,24.15,25.09,54263,24.2408639893138,25.5324787233737,24.1110735313809,25.0495583810495,54350.6056789396,0.0,1.0
2025-04-09,26.42,26.7646,24.96,24.96,85916,26.3774146045169,26.7214591568529,24.9197679231166,24.9197679231166,86054.7083189609,0.0,1.0
2025-04-10,27.81,28.4,26.165,26.57,72521,27.765174116261,28.3542231176488,26.1228256293408,26.5271728252087,72638.0825690134,0.0,1.0
2025-04-11,29.45,29.8099,28.4,28.5,101465,29.4025306624914,29.7618505533379,28.3542231176488,28.4540619314433,101628.811625115,0.0,1.0
2025-04-14,29.79,29.98,29.2,29.2,45307,29.7419826293928,29.9316763756024,29.1529336280051,29.1529336280051,45380.146536235,0.0,1.0
2025-04-15,30.4,30.56,29.7,29.9,84331,30.3509993935395,30.5107414956108,29.6521276969777,29.8518053245668,84467.1493929686,0.0,1.0
2025-04-16,31.22,31.71,30.6,31.0,153385,31.1696776666547,31.658887854248,30.5506770211286,30.9500322763067,153632.634614086,0.0,1.0
2025-04-17,30.74,31.42,29.94,31.1,88615,30.6904513604409,31.3693552942438,29.8917408500846,31.0498710901013,88758.0657582374,0.0,1.0
2025-04-21,31.3,31.94,30.8512,31.63,79019,31.2495487176903,31.8885171259754,30.8014721213805,31.5790168032123,79146.5733583498,0.0,1.0
2025-04-22,30.39,31.8,30.2961,31.41,121515,30.3410155121601,31.748742786663,30.247266866007,31.3593714128643,121711.181635301,0.0,1.0
2025-04-23,29.55,29.96,27.86,28.2,124639,29.5023694762859,29.9117086128435,27.8150935231582,28.1545454900597,124840.225221926,0.0,1.0
2025-04-24,30.07,30.23,29.5708,29.73,93766,30.0215313080175,30.1812734100888,29.5231359495552,29.6820793411161,93917.3818640962,0.0,1.0
2025-04-25,29.3,29.83,29.22,29.42,68194,29.2527724417996,29.7819181549106,29.172901390764,29.372579018353,68304.0967817777,0.0,1.0
2025-04-28,30.32,30.71,29.165,29.25,76638,30.2711283425039,30.6604997163026,29.117990043177,29.2028530349023,76761.7293187359,0.0,1.0
2025-04-29,29.77,30.14,29.67,29.9,80924,29.7220148666339,30.0914184776737,29.6221760528394,29.8518053245668,81054.6489129335,0.0,1.0
2025-04-30,29.98,30.2,29.54,29.54,47567,29.9316763756024,30.1513217659504,29.4923855949065,29.4923855949065,47643.7952256625,0.0,1.0
2025-05-01,29.03,29.55,28.82,29.55,103728,28.9832076445543,29.5023694762859,28.7735461355858,29.5023694762859,103895.465157935,0.0,1.0
2025-05-02,28.82,29.42,28.79,29.1,59281,28.7735461355858,29.372579018353,28.7435944914474,29.0530948142105,59376.7070610401,0.0,1.0
2025-05-05,29.51,29.9409,29.155,29.61,33943,29.4923855949065,29.9230283923597,29.1375974930362,29.5923259052925,33963.2725462871,0.03,1.0
2025-05-06,30.77,30.85,30.02,30.02,73684,30.75163350577,30.8315857540788,30.002081177875,30.002081177875,73728.0079633685,0.0,1.0
2025-05-07,30.46,30.89,29.96,30.34,78673,30.4418185435734,30.8715618782332,29.9421169916435,30.3218901711102,78719.9876567789,0.0,1.0
2025-05-08,29.99,30.8137,29.92,30.66,81490,29.9720990847592,30.7953074214087,29.9021408674891,30.6416991643454,81538.6701174598,0.0,1.0
2025-05-09,30.72,30.852,30.0301,30.1,53927,30.701663350577,30.8335845602865,30.012175149224,30.0820334261838,53959.2080430022,0.0,1.0
2025-05-12,28.5,30.1,28.5,29.78,91482,28.482988460008,30.0820334261838,28.482988460008,29.7622244329487,91536.6378658171,0.0,1.0
2025-05-13,28.87,29.12,28.4901,28.5,68952,28.8527676084361,29.1026183844011,28.4730943692797,28.482988460008,68993.1817638862,0.0,1.0
2025-05-14,28.23,28.51,28.04,28.49,49276,28.2131496219658,28.4929824910466,28.0232630322324,28.4729944289694,49305.4302209834,0.0,1.0
2025-05-15,28.49,28.7,28.28,28.41,57009,28.4729944289694,28.6828690807799,28.2631197771588,28.3930421806606,57043.048775632,0.0,1.0
2025-05-16,28.48,28.725,28.05,28.05,36483,28.4630003979308,28.7078541583764,28.033257063271,28.033257063271,36504.7895679872,0.0,1.0
2025-05-19,29.14,29.37,28.6651,28.89,55585,29.1226064464783,29.3524691603661,28.6479899124552,28.8727556705133,55618.1982878758,0.0,1.0
2025-05-20,29.71,29.9335,29.16,29.16,60314,29.6922662156785,29.9156328093912,29.1425945085555,29.1425945085555,60350.0226956002,0.0,1.0
2025-05-21,30.31,30.58,29.72,29.8,54585,30.2919080779944,30.5617469160366,29.7022602467171,29.7822124950259,54617.601035238,0.0,1.0
2025-05-22,30.34,30.63,29.94,30.44,66699,30.3218901711102,30.6117170712296,29.9221289295663,30.4218304814962,66738.8361536931,0.0,1.0
2025-05-23,31.35,31.49,30.5903,30.82,33410,31.3312873060088,31.4712037405491,30.5720407680064,30.801603660963,33429.954210631,0.0,1.0
2025-05-27,31.66,31.93,30.69,31.13,67348,31.6411022682053,31.9109411062475,30.6716812574612,31.1114186231596,67388.2237706551,0.0,1.0
2025-05-28,31.55,31.68,31.3,31.65,44279,31.5311679267807,31.6610903302825,31.2813171508158,31.6311082371667,44305.4457495521,0.0,1.0
2025-05-29,31.31,31.7,31.235,31.62,20132,31.2913111818544,31.6810783923597,31.2163559490649,31.6011261440509,20144.0238901055,0.0,1.0
2025-05-30,31.65,31.8,31.25,31.25,27009,31.6311082371667,31.7810187027457,31.2313469956228,31.2313469956228,27025.1311964961,0.0,1.0
2025-06-02,33.63,34.19,31.88,31.88,108893,33.6099263828094,34.1695921209709,31.8609709510545,31.8609709510545,108958.036631495,0.0,1.0
2025-06-03,33.51,33.6,33.0,33.49,65923,33.4899980103462,33.5799442896936,32.9803024273776,33.470009948269,65962.372685646,0.0,1.0
2025-06-04,34.09,34.66,33.0,33.55,55180,34.069651810585,34.6393115797851,32.9803024273776,33.5299741345006,55212.9564005574,0.0,1.0
2025-06-05,34.46,35.0,34.21,34.21,77620,34.4394309590131,34.9791086350975,34.1895801830482,34.1895801830482,77666.3587497512,0.0,1.0
2025-06-06,33.81,34.7,33.31,34.42,86558,33.7898189415042,34.6792877039395,33.2901173895742,34.3994548348587,86609.6969938283,0.0,1.0
2025-06-09,33.51,34.5124,33.4,33.79,55425,33.4899980103462,34.4917996816554,33.3800636689216,33.769830879427,55458.1027274537,0.0,1.0
2025-06-10,33.33,34.0,33.27,33.62,19231,33.3101054516514,33.9797055312376,33.2501412654198,33.5999323517708,19242.4857654788,0.0,1.0
2025-06-11,32.94,34.1,32.73,33.27,93452,32.920338241146,34.0796458416236,32.7104635893354,33.2501412654198,93507.8144535139,0.0,1.0
2025-06-12,33.41,33.98,33.11,33.11,54498,33.3900576999602,33.9597174691604,33.0902367688022,33.0902367688022,54530.5490742584,0.0,1.0
2025-06-13,34.29,34.61,33.91,33.95,37985,34.2695324313569,34.5893414245921,33.8897592518902,33.9297353760446,38007.6866414494,0.0,1.0
2025-06-16,33.62,34.39,33.4114,34.28,29888,33.5999323517708,34.3694727417429,33.3914568643056,34.2595384003183,29905.8506868405,0.0,1.0
2025-06-17,33.54,34.2844,33.46,33.62,19453,33.519980103462,34.2639357739753,33.4400278551532,33.5999323517708,19464.6183555644,0.0,1.0
2025-06-18,33.0,33.9169,33.0,33.5,21924,32.9803024273776,33.8966551333068,32.9803024273776,33.4800039793076,21937.0941668326,0.0,1.0
2025-06-20,32.59,33.26,32.49,32.8,27460,32.5705471547951,33.2401472343812,32.4706068444091,32.7804218066056,27476.4005574358,0.0,1.0
2025-06-23,32.83,33.5,32.32,32.58,95385,32.8104038997214,33.4800039793076,32.3007083167529,32.5605531237565,95441.968942863,0.0,1.0
2025-06-24,31.69,32.3,31.25,32.06,40799,31.6710843613211,32.2807202546757,31.2313469956228,32.0408635097493,40823.3673103723,0.0,1.0
2025-06-25,31.45,31.83,31.25,31.35,71916,31.4312276163947,31.8110007958615,31.2313469956228,31.3312873060088,71958.9520207049,0.0,1.0
2025-06-26,31.9,32.21,31.35,31.35,27581,31.8809590131317,32.1907739753283,31.3312873060088,31.3312873060088,27597.472825005,0.0,1.0
2025-06-27,30.52,31.3,30.36,31.3,45304,30.501782729805,31.2813171508158,30.3418782331874,31.2813171508158,45331.0579335059,0.0,1.0
2025-06-30,31.57,31.65,30.35,31.09,126536,31.5511559888579,31.6311082371667,30.3318842021488,31.0714424990052,126611.573959785,0.0,1.0
2025-07-01,32.45,32.83,31.8116,31.94,89893,32.4306307202547,32.8104038997214,31.7926117787505,31.9209351372861,89946.6888313756,0.0,1.0
2025-07-02,32.07,32.76,31.71,32.76,118475,32.0508575407879,32.7404456824512,31.6910724233983,32.7404456824512,118545.759506271,0.0,1.0
2025-07-03,32.12,32.33,31.33,31.33,81788,32.1008276959809,32.3107023477915,31.3112992439316,31.3112992439316,81836.8480987458,0.0,1.0
2025-07-07,32.47,32.49,31.57,31.93,49993,32.4506187823319,32.4706068444091,31.5511559888579,31.9109411062475,50022.8584511248,0.0,1.0
2025-07-08,31.39,32.65,31.06,32.24,34341,31.3712634301632,32.6305113410267,31.0414604058894,32.2207560684441,34361.5102528369,0.0,1.0
2025-07-09,31.94,32.0,31.17,31.26,28568,31.9209351372861,31.9808993235177,31.151394747314,31.2413410266614,28585.0623133586,0.0,1.0
2025-07-10,31.99,32.32,31.5,32.17,78168,31.9709052924791,32.3007083167529,31.4811977715877,32.1507978511739,78214.6860441967,0.0,1.0
2025-07-11,32.55,32.98,32.03,32.03,55821,32.5305710306407,32.9603143653004,32.0108814166335,32.0108814166335,55854.3392394983,0.0,1.0
2025-07-14,32.75,33.275,32.42,32.73,78637,32.7304516514127,33.2551382809391,32.4006486271389,32.7104635893354,78683.9661556837,0.0,1.0
2025-07-15,32.65,32.9,31.9901,32.9,122542,32.6305113410267,32.8803621169916,31.9710052327895,32.8803621169916,122615.188532749,0.0,1.0
2025-07-16,32.61,32.9,32.4,32.61,125992,32.5905352168723,32.8803621169916,32.3806605650617,32.5905352168723,126067.24905435,0.0,1.0
2025-07-17,32.38,32.47,32.0,32.13,31835,32.3606725029845,32.4506187823319,31.9808993235177,32.1108217270195,31854.0135377264,0.0,1.0
2025-07-18,32.47,32.8,32.2974,32.32,111985,32.4506187823319,32.7804218066056,32.2781218066057,32.3007083167529,112051.883336651,0.0,1.0
2025-07-21,33.5,34.1899,32.145,32.63,114572,33.4800039793076,34.1694921806606,32.1258127735774,32.6105232789495,114640.428429226,0.0,1.0
2025-07-22,34.22,34.49,33.45,33.99,72385,34.1995742140867,34.4694130521289,33.4300338241146,33.969711500199,72428.232132192,0.0,1.0
2025-07-23,33.86,34.405,33.6588,34.19,172384,33.8397890966972,34.3844637883008,33.6387091922006,34.1695921209709,172486.956798726,0.0,1.0
2025-07-24,32.97,33.595,32.955,33.44,199310,32.9503203342618,33.5749472741743,32.9353292877039,33.420039793076,199429.038423253,0.0,1.0
2025-07-25,32.61,33.17,32.242,32.52,134146,32.5905352168723,33.1502009550338,32.2227548746518,32.5005889375249,134226.119052359,0.0,1.0
2025-07-28,32.16,32.93,32.0,32.43,122214,32.1408038201353,32.9103442101074,31.9808993235177,32.4106426581775,122286.992633884,0.0,1.0
2025-07-29,32.17,32.45,31.9001,32.04,15996,32.1507978511739,32.4306307202547,31.8810589534421,32.0208754476721,16005.5536531953,0.0,1.0
2025-07-30,31.26,32.56,31.05,31.99,61446,31.2413410266614,32.5405650616793,31.0314663748508,31.9709052924791,61482.6987855862,0.0,1.0
2025-07-31,30.95,31.7245,30.95,31.24,22390,30.9315260644648,31.7055637684043,30.9315260644648,31.2213529645842,22403.3724865618,0.0,1.0
2025-08-01,31.03,31.6966,30.99,31.36,31408,31.0114783127736,31.6776804218066,30.9715021886192,31.3412813370473,31426.7585108501,0.0,1.0
2025-08-04,32.26,32.8799,31.47,31.47,36958,32.2407441305213,32.8602741146041,31.4512156784719,31.4512156784719,36980.0732629902,0.0,1.0
2025-08-05,33.14,33.354,32.4,32.4,70352,33.120218861918,33.334091126144,32.3806605650617,32.3806605650617,70394.0179175792,0.0,1.0
2025-08-06,33.67,33.77,32.9101,33.29,38636,33.6499025069638,33.7498428173498,32.8904560883406,33.270129327497,38659.0754529166,0.0,1.0
2025-08-07,34.76,34.93,33.93,33.93,143299,34.7392518901711,34.9091504178273,33.9097473139674,33.9097473139674,143384.585705754,0.0,1.0
2025-08-08,35.12,35.6,34.52,34.52,145297,35.0990370075607,35.5787504974134,34.4993951452447,34.4993951452447,145383.779016524,0.0,1.0
2025-08-11,35.22,35.31,34.5554,34.6,470389,35.1989773179467,35.2889235972941,34.5347740151214,34.5793473935535,470669.941071073,0.0,1.0
2025-08-12,35.26,35.57,35.05,35.26,438623,35.2389534421011,35.5487684042976,35.0290787902905,35.2389534421011,438884.968743778,0.0,1.0
2025-08-13,35.09,35.515,34.899,35.29,28669,35.0690549144449,35.4938012335854,34.8781689216076,35.2689355352169,28686.122635875,0.0,1.0
2025-08-14,33.79,35.45,33.62,34.64,219940,33.769830879427,35.4288400318345,33.5999323517708,34.6193235177079,220071.359745172,0.0,1.0
2025-08-15,34.53,34.9899,33.85,33.85,119692,34.5093891762833,34.9690146637485,33.8297950656586,33.8297950656586,119763.486362732,0.0,1.0
2025-08-18,34.65,34.88,34.1,34.88,139581,34.6293175487465,34.8591802626343,34.0796458416236,34.8591802626343,139664.365120446,0.0,1.0
2025-08-19,34.04,34.77,33.9,34.69,77240,34.019681655392,34.7492459212097,33.8797652208516,34.6692936729009,77286.1317937487,0.0,1.0
2025-08-20,34.22,34.99,33.9901,34.12,60951,34.1995742140867,34.9691146040589,33.9698114405093,34.0996339037007,60987.4031455306,0.0,1.0
2025-08-21,34.97,35.29,34.2971,34.48,79031,34.9491265419817,35.2689355352169,34.2766281933943,34.4594190210903,79078.2014732232,0.0,1.0
2025-08-22,35.94,36.1,34.89,35.2,30184,35.9185475527258,36.0784520493434,34.8691742936729,35.1789892558695,30202.0274736214,0.0,1.0
2025-08-25,36.6,36.8973,36.0,36.0,138463,36.5781536012734,36.8752761440509,35.9785117389574,35.9785117389574,138545.697391997,0.0,1.0
2025-08-26,37.18,37.34,36.255,36.55,77839,37.1578074015121,37.3177118981297,36.2333595304417,36.5281834460804,77885.4895480789,0.0,1.0
2025-08-27,36.94,37.37,36.4731,37.1,124047,36.9179506565857,37.3476939912455,36.4513293473936,37.0778551532033,124121.08739797,0.0,1.0
2025-08-28,36.72,36.83,36.55,36.74,114392,36.6980819737366,36.8080163151612,36.5281834460804,36.7180700358138,114460.320923751,0.0,1.0
2025-08-29,37.63,37.9099,36.76,36.77,91262,37.6075387982491,37.8872717270195,36.738058097891,36.7480521289296,91316.5064702369,0.0,1.0
2025-09-02,38.54,39.2,38.35,38.4,307450,38.5169956227616,39.1766016713092,38.3271090330283,38.3770791882212,307633.625323512,0.0,1.0
2025-09-03,38.83,39.04,38.7207,39.02,155307,38.806822522881,39.0166971746916,38.6975877636291,38.9967091126144,155399.757515429,0.0,1.0
2025-09-04,38.28,38.9899,38.1,38.6,208233,38.2571508157581,38.9666270791882,38.0772582570633,38.5769598089932,208357.36770854,0.0,1.0
2025-09-05,39.55,40.19,38.78,38.78,152668,39.5263927576602,40.1660107441305,38.756852367688,38.756852367688,152759.181365718,0.0,1.0
2025-09-08,40.47,40.83,40.015,40.17,257469,40.4458436132113,40.8056287306009,39.991115200955,40.1460226820533,257622.774039419,0.0,1.0
2025-09-09,39.96,40.97,39.87,40.97,267946,39.9361480302427,40.9455451651413,39.8462017508953,40.9455451651413,268106.031455306,0.0,1.0
2025-09-10,40.27,40.4499,39.8401,40.42,209902,40.2459629924393,40.4257556108237,39.8163195980899,40.3958734580183,210027.364523193,0.0,1.0
2025-09-11,40.71,40.85,39.8101,40.0,259205,40.6857003581377,40.8256167926781,39.7863375049741,39.9761241543971,259359.810869998,0.0,1.0
2025-09-12,41.5,41.5,40.51,41.01,233408,41.475228810187,41.475228810187,40.4858197373657,40.9855212892957,233547.403543699,0.0,1.0
2025-09-15,41.46,41.8932,40.807,41.4,254965,41.4352526860326,41.8681941106247,40.7826424592121,41.375288499801,255117.278518814,0.0,1.0
2025-09-16,40.9,41.72,40.8448,41.7,217361,40.8755869478711,41.6950974930362,40.820419896538,41.675109430959,217490.819430619,0.0,1.0
2025-09-17,41.01,41.87,40.48,40.49,95340,40.9855212892957,41.8450079586152,40.4558376442499,40.4658316752885,95396.9420664941,0.0,1.0
2025-09-18,40.97,41.075,40.2789,40.92,134523,40.9455451651413,41.0504824910466,40.2548576800637,40.8955750099483,134603.344216604,0.0,1.0
2025-09-19,42.37,42.565,40.85,40.85,109643,42.3447095105452,42.5395931157978,40.8256167926781,40.8256167926781,109708.484570973,0.0,1.0
2025-09-22,43.5,43.71,42.4941,43.2,225724,43.4740350179069,43.6839096697175,42.4687354357342,43.1742140867489,225858.81425443,0.0,1.0
2025-09-23,44.0,44.63,43.525,44.28,181337,43.9737365698368,44.6033605252686,43.4990200955034,44.2535694389176,181445.304001593,0.0,1.0
2025-09-24,43.11,44.11,42.99,44.11,89233,43.0842678074015,44.0836709112614,42.9643394349383,44.0836709112614,89286.2946446347,0.0,1.0
2025-09-25,43.01,43.67,42.82,42.82,122442,42.9843274970155,43.6439335455631,42.7944409072821,42.7944409072821,122515.128807486,0.0,1.0
2025-09-26,44.43,44.64,43.03,43.03,118572,44.4034799044966,44.6133545563072,43.0043155590927,43.0043155590927,118642.817439777,0.0,1.0
2025-09-29,45.64,46.09,45.021,45.1,104094,45.6127576601671,46.0624890569041,44.9941271388778,45.0730799840828,104156.170416086,0.0,1.0
2025-09-30,45.8,46.54,44.6351,44.98,93922,45.7726621567847,46.5122204536411,44.6084574810983,44.9531516116196,93978.0951622537,0.0,1.0
2025-10-01,45.99,46.79,45.5589,46.0,83473,45.9625487465181,46.762071229606,45.5317060684441,45.9725427775567,83522.8544694406,0.0,1.0
2025-10-02,45.31,46.73,44.0,46.73,140881,45.2829546358934,46.7021070433744,43.9737365698368,46.7021070433744,140965.141548875,0.0,1.0
2025-10-03,45.6,45.8374,44.6425,45.23,93419,45.5727815360127,45.8100398328691,44.6158530640668,45.2030023875846,93474.7947441769,0.0,1.0
2025-10-06,46.89,47.7465,45.695,45.7,203460,46.862011539992,47.7180002984481,45.6677248308794,45.6727218463987,203581.5170217,0.0,1.0
2025-10-07,46.59,47.1742,46.11,47.07,290564,46.5621906088341,47.146041902109,46.0824771189813,47.0419040986868,290737.540115469,0.0,1.0
2025-10-08,48.6,48.68,47.22,47.22,182365,48.5709908475925,48.6509430959013,47.1918145642658,47.1918145642658,182473.917977304,0.0,1.0
2025-10-09,46.5,49.1422,46.18,48.61,271929,46.4722443294867,49.1128672105054,46.1524353362515,48.5809848786311,272091.410312562,0.0,1.0
2025-10-10,46.89,47.575,46.6,46.71,112825,46.862011539992,47.5466026661361,46.5721846398727,46.6821189812973,112892.385028867,0.0,1.0
2025-10-13,48.99,49.64,47.88,48.34,106640,48.9607580580979,49.6103700756068,47.8514206128134,48.3111460405889,106703.691021302,0.0,1.0
2025-10-14,50.11,50.75,48.2881,48.42,227174,50.080089534421,50.7197075208914,48.2592770194986,48.3910982888977,227309.680270755,0.0,1.0
2025-10-15,52.09,52.3,50.8,51.35,163526,52.0589076800637,52.2687823318742,50.7696776760844,51.3193493832073,163623.66633486,0.0,1.0
2025-10-16,53.26,53.76,52.5,53.28,218824,53.2282093115798,53.7279108635097,52.4686629526462,53.248197373657,218954.693211228,0.0,1.0
2025-10-17,49.07,52.75,48.82,52.64,295375,49.0407103064067,52.7185137286112,48.7908595304417,52.6085793871866,295551.413497909,0.0,1.0
2025-10-20,50.11,50.8657,49.51,50.12,142670,50.080089534421,50.835338460008,49.480447672105,50.0900835654596,142755.210033844,0.0,1.0
2025-10-21,44.8,47.545,44.5,47.4,323475,44.7732590529248,47.5166205730203,44.4734381217668,47.3717071229606,323668.196297034,0.0,1.0
2025-10-22,45.24,45.51,43.55,43.9,160743,45.2129964186232,45.4828352566653,43.5240051730999,43.8737962594508,160839.004180768,0.0,1.0
2025-10-23,46.26,46.57,45.74,46.17,74942,46.2323875845603,46.5422025467569,45.7126979705531,46.1424413052129,74986.7593071869,0.0,1.0
2025-10-24,45.38,46.56,45.35,45.76,84767,45.3529128531635,46.5322085157183,45.3229307600477,45.7326860326303,84817.6273143541,0.0,1.0
2025-10-27,44.49,45.19,43.2,44.21,220745,44.4634440907282,45.1630262634302,43.1742140867489,44.1836112216474,220876.840533546,0.0,1.0
2025-10-28,45.41,45.74,44.15,44.15,138771,45.3828949462793,45.7126979705531,44.1236470354158,44.1236470354158,138853.881345809,0.0,1.0
2025-10-29,45.33,47.08,45.001,47.08,126779,45.3029426979705,47.0518981297254,44.9741390768006,47.0518981297254,126854.719092176,0.0,1.0
2025-10-30,46.55,46.65,44.96,45.26,100405,46.5222144846797,46.6221547950657,44.9331635495424,45.2329844807004,100464.967151105,0.0,1.0
2025-10-31,45.96,46.76,45.555,46.71,87634,45.9325666534023,46.7320891364902,45.527808396339,46.6821189812973,87686.3396376668,0.0,1.0
2025-11-03,46.2,46.977,45.485,46.02,176468,46.1724233983287,46.9489596100278,45.4578501790688,45.9925308396339,176573.395978499,0.0,1.0
2025-11-04,44.08,45.5095,44.0,45.39,124578,44.0536888181456,45.4823355551134,43.9737365698368,45.3629068842021,124652.40453912,0.0,1.0
2025-11-05,45.49,46.09,44.3701,45.32,123023,45.4628471945881,46.0624890569041,44.3436156585754,45.2929486669319,123096.475811268,0.0,1.0
2025-11-06,45.01,46.3,45.01,45.72,61503,44.9831337047354,46.2723637087147,44.9831337047354,45.6927099084759,61539.7328289866,0.0,1.0
2025-11-07,45.9,46.23,45.02,45.71,56827,45.8726024671707,46.2024054914445,44.993127735774,45.6827158774373,56860.940075652,0.0,1.0
2025-11-10,47.0,48.56,47.0,47.25,86624,46.9719458814166,48.5310147234381,46.9719458814166,47.2217966573816,86675.7364125025,0.0,1.0
2025-11-11,47.9,48.0399,46.95,48.03,65684,47.8714086748906,48.0112251691206,46.9219757262236,48.0013310783924,65723.2299422655,0.0,1.0
2025-11-12,50.23,50.7142,48.07,48.07,84442,50.23,50.7142,48.07,48.07,84442,0.03,1.0
2025-11-13,48.61,50.95,48.2,50.95,69028,48.61,50.95,48.2,50.95,69028,0.0,1.0
2025-11-14,47.68,48.662,46.4501,46.9,43297,47.68,48.662,46.4501,46.9,43297,0.0,1.0
2025-11-17,46.88,48.4999,46.56,47.0,71913,46.88,48.4999,46.56,47.0,71913,0.0,1.0
2025-11-18,47.55,47.9899,46.79,47.17,56138,47.55,47.9899,46.79,47.17,56138,0.0,1.0
2025-11-19,47.96,49.325,47.55,48.33,48233,47.96,49.325,47.55,48.33,48233,0.0,1.0
2025-11-20,46.05,48.8099,46.05,48.4,75432,46.05,48.8099,46.05,48.4,75432,0.0,1.0
2025-11-21,45.99,47.425,45.79,45.85,99635,45.99,47.425,45.79,45.85,99635,0.0,1.0
2025-11-24,48.26,48.67,45.92,45.92,59849,48.26,48.67,45.92,45.92,59849,0.0,1.0
2025-11-25,48.95,49.14,47.8,48.42,55680,48.95,49.14,47.8,48.42,55680,0.0,1.0
2025-11-26,50.92,51.52,49.24,49.24,37644,50.92,51.52,49.24,49.24,37644,0.0,1.0