date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1983-04-08,30.37,30.5,29.87,30.12,63350,2.81575173909382,2.82780467706162,2.7693942853715,2.79257301223266,683277.390292644,0.0,1.0
1983-04-11,30.62,31.12,30.5,30.75,116750,2.83893046595498,2.8852879196773,2.82780467706162,2.85098340392278,1259236.54801367,0.0,1.0
1983-04-12,31.0,31.12,30.62,30.87,119300,2.87416213078394,2.8852879196773,2.83893046595498,2.86210919281614,1286740.21565766,0.0,1.0
1983-04-13,31.12,31.12,30.75,31.12,106100,2.8852879196773,2.8852879196773,2.85098340392278,2.8852879196773,1144368.28902999,0.0,1.0
1983-04-14,30.87,31.0,30.62,30.87,26450,2.86210919281614,2.87416213078394,2.83893046595498,2.86210919281614,285283.140856203,0.0,1.0
1983-04-15,30.87,31.25,30.62,31.25,85200,2.86210919281614,2.89734085764511,2.83893046595498,2.89734085764511,918946.071869508,0.0,1.0
1983-04-18,31.12,31.12,30.87,31.0,27050,2.8852879196773,2.8852879196773,2.86210919281614,2.87416213078394,291754.592066552,0.0,1.0
1983-04-19,30.87,31.12,30.87,31.0,19650,2.86210919281614,2.8852879196773,2.86210919281614,2.87416213078394,211940.027138918,0.0,1.0
1983-04-20,30.87,31.25,30.75,31.0,30300,2.86210919281614,2.89734085764511,2.85098340392278,2.87416213078394,326808.286122607,0.0,1.0
1983-04-21,31.0,31.12,30.87,31.12,48700,2.87416213078394,2.8852879196773,2.86210919281614,2.8852879196773,525266.123239966,0.0,1.0
1983-04-22,31.0,31.25,30.87,31.0,81150,2.87416213078394,2.89734085764511,2.86210919281614,2.87416213078394,875263.776199656,0.0,1.0
1983-04-25,30.87,31.37,30.87,31.12,55650,2.86210919281614,2.90846664653846,2.86210919281614,2.8852879196773,600227.099759837,0.0,1.0
1983-04-26,31.12,31.25,30.75,31.0,100200,2.8852879196773,2.89734085764511,2.85098340392278,2.87416213078394,1080732.35212822,0.0,1.0
1983-04-27,31.37,32.0,30.5,31.25,77900,2.90846664653846,2.96687703822859,2.82780467706162,2.89734085764511,840210.0821436,0.0,1.0
1983-04-28,31.75,31.75,31.37,31.62,19900,2.94369831136743,2.94369831136743,2.90846664653846,2.93164537339962,214636.46514323,0.0,1.0
1983-04-29,32.0,32.13,31.75,32.0,283000,2.96687703822859,2.97892997619639,2.94369831136743,2.96687703822859,3052367.82088111,0.0,1.0
1983-05-02,32.0,32.25,31.87,32.0,25550,2.96687703822859,2.99005576508975,2.95482410026078,2.96687703822859,275575.96404068,0.0,1.0
1983-05-03,33.63,33.63,32.0,32.0,70600,3.11800233736336,3.11800233736336,2.96687703822859,2.96687703822859,761474.09241769,0.0,1.0
1983-05-04,33.5,34.0,33.38,33.75,80700,3.10594939939555,3.15230685311787,3.0948236105022,3.12912812625671,870410.187791894,0.0,1.0
1983-05-05,33.38,33.5,32.75,33.13,99500,3.0948236105022,3.10594939939555,3.03641321881207,3.07164488364104,1073182.32571615,0.0,1.0
1983-05-06,33.88,33.88,33.0,33.38,159600,3.14118106422452,3.14118106422452,3.05959194567323,3.0948236105022,1721406.02195274,0.0,1.0
1983-05-09,35.5,35.5,33.13,33.88,81600,3.29137921428484,3.29137921428484,3.07164488364104,3.14118106422452,880117.364607416,0.0,1.0
1983-05-10,34.88,35.75,34.75,35.0,89500,3.23389597166916,3.314557941146,3.22184303370136,3.24502176056252,965324.805543673,0.0,1.0
1983-05-11,35.63,35.75,34.88,35.0,1070750,3.30343215225264,3.314557941146,3.23389597166916,3.24502176056252,11548843.972468,0.0,1.0
1983-05-12,35.5,35.63,35.25,35.38,88300,3.29137921428484,3.30343215225264,3.26820048742368,3.28025342539148,952381.903122976,0.0,1.0
1983-05-13,36.5,36.5,35.75,36.0,182400,3.38409412172948,3.38409412172948,3.314557941146,3.33773666800716,1967321.16794599,0.0,1.0
1983-05-16,36.5,36.63,36.13,36.5,133850,3.38409412172948,3.39614705969729,3.34978960597497,3.38409412172948,1443672.90750861,0.0,1.0
1983-05-17,35.5,36.25,35.13,35.75,277300,3.29137921428484,3.36091539486832,3.25707469853032,3.314557941146,2990889.0343828,0.0,1.0
1983-05-18,35.75,36.0,35.25,35.25,278100,3.314557941146,3.33773666800716,3.26820048742368,3.26820048742368,2999517.6359966,0.0,1.0
1983-05-19,34.5,35.63,34.5,35.63,42550,3.1986643068402,3.30343215225264,3.1986643068402,3.30343215225264,458933.748333891,0.0,1.0
1983-05-20,34.13,34.38,33.75,34.0,44750,3.16435979108568,3.18753851794684,3.12912812625671,3.15230685311787,482662.402771836,0.0,1.0
1983-05-23,35.25,35.25,33.63,33.88,222150,3.26820048742368,3.26820048742368,3.11800233736336,3.14118106422452,2396054.81063159,0.0,1.0
1983-05-24,35.13,35.25,34.63,34.75,31200,3.25707469853032,3.26820048742368,3.210717244808,3.22184303370136,336515.46293813,0.0,1.0
1983-05-25,34.5,35.25,34.5,34.88,41750,3.1986643068402,3.26820048742368,3.1986643068402,3.23389597166916,450305.146720093,0.0,1.0
1983-05-26,34.5,34.75,33.75,34.25,191000,3.1986643068402,3.22184303370136,3.12912812625671,3.17548557997904,2060078.63529432,0.0,1.0
1983-05-27,34.5,34.5,34.0,34.13,30550,3.1986643068402,3.1986643068402,3.15230685311787,3.16435979108568,329504.724126918,0.0,1.0
1983-05-31,34.38,34.88,34.0,34.75,64400,3.18753851794684,3.23389597166916,3.15230685311787,3.22184303370136,694602.429910754,0.0,1.0
1983-06-01,34.5,34.5,34.13,34.38,64400,3.1986643068402,3.1986643068402,3.16435979108568,3.18753851794684,694602.429910754,0.0,1.0
1983-06-02,34.75,34.75,34.25,34.25,138500,3.22184303370136,3.22184303370136,3.17548557997904,3.17548557997904,1493826.65438881,0.0,1.0
1983-06-03,35.38,35.38,34.5,34.5,54350,3.28025342539148,3.28025342539148,3.1986643068402,3.1986643068402,586205.622137415,0.0,1.0
1983-06-06,34.88,35.25,34.88,35.13,20550,3.23389597166916,3.26820048742368,3.23389597166916,3.25707469853032,221647.203954441,0.0,1.0
1983-06-07,34.88,35.0,34.63,34.63,15500,3.23389597166916,3.24502176056252,3.210717244808,3.210717244808,167179.15626734,0.0,1.0
1983-06-08,34.0,34.75,33.88,34.63,69450,3.15230685311787,3.22184303370136,3.14118106422452,3.210717244808,749070.477597857,0.0,1.0
1983-06-09,34.5,34.5,33.75,33.75,48800,3.1986643068402,3.1986643068402,3.12912812625671,3.12912812625671,526344.698441689,0.0,1.0
1983-06-10,34.25,34.88,34.13,34.25,12400,3.17548557997904,3.23389597166916,3.16435979108568,3.17548557997904,133743.325013872,0.0,1.0
1983-06-13,34.75,34.75,34.13,34.13,21550,3.22184303370136,3.22184303370136,3.16435979108568,3.16435979108568,232432.955971689,0.0,1.0
1983-06-14,34.88,34.88,34.25,34.5,16400,3.23389597166916,3.23389597166916,3.17548557997904,3.1986643068402,176886.333082863,0.0,1.0
1983-06-15,35.5,35.5,34.5,34.63,118600,3.29137921428484,3.29137921428484,3.1986643068402,3.210717244808,1279190.18924558,0.0,1.0
1983-06-16,35.25,35.63,35.13,35.63,118600,3.26820048742368,3.30343215225264,3.25707469853032,3.30343215225264,1279190.18924558,0.0,1.0
1983-06-17,35.25,35.38,35.0,35.38,172850,3.26820048742368,3.28025342539148,3.24502176056252,3.28025342539148,1864317.23618127,0.0,1.0
1983-06-20,34.88,35.38,34.63,35.0,14450,3.23389597166916,3.28025342539148,3.210717244808,3.24502176056252,155854.11664923,0.0,1.0
1983-06-21,35.5,35.5,34.5,34.63,38050,3.29137921428484,3.29137921428484,3.1986643068402,3.210717244808,410397.864256277,0.0,1.0
1983-06-22,35.75,35.75,35.13,35.5,59150,3.314557941146,3.314557941146,3.25707469853032,3.29137921428484,637977.231820204,0.0,1.0
1983-06-23,35.88,35.88,35.63,35.88,46250,3.3266108791138,3.3266108791138,3.30343215225264,3.3266108791138,498841.030797709,0.0,1.0
1983-06-24,37.38,37.5,36.0,36.0,150950,3.46568324028077,3.47680902917413,3.33773666800716,3.33773666800716,1628109.26700355,0.0,1.0
1983-06-27,36.5,37.0,36.25,37.0,17200,3.38409412172948,3.43045157545181,3.36091539486832,3.43045157545181,185514.934696661,0.0,1.0
1983-06-28,35.5,36.5,35.0,36.5,71600,3.29137921428484,3.38409412172948,3.24502176056252,3.38409412172948,772259.844434938,0.0,1.0
1983-06-29,35.0,35.38,34.75,35.25,54200,3.24502176056252,3.28025342539148,3.22184303370136,3.26820048742368,584587.759334827,0.0,1.0
1983-06-30,35.63,35.63,34.75,35.13,57450,3.30343215225264,3.30343215225264,3.22184303370136,3.25707469853032,619641.453390884,0.0,1.0
1983-07-01,37.25,37.25,35.5,35.75,109350,3.45363030231297,3.45363030231297,3.29137921428484,3.314557941146,1179421.98308604,0.0,1.0
1983-07-05,37.0,37.0,36.38,36.88,39200,3.43045157545181,3.43045157545181,3.37296833283613,3.41932578655845,422801.479076111,0.0,1.0
1983-07-06,38.0,38.0,36.63,36.75,123550,3.52316648289645,3.52316648289645,3.39614705969729,3.40727284859064,1332579.66173096,0.0,1.0
1983-07-07,37.38,37.88,37.25,37.5,50650,3.46568324028077,3.51204069400309,3.45363030231297,3.47680902917413,546298.339673598,0.0,1.0
1983-07-08,36.75,37.5,36.75,37.0,14000,3.40727284859064,3.47680902917413,3.40727284859064,3.43045157545181,151000.528241469,0.0,1.0
1983-07-11,36.88,37.0,36.38,36.63,21700,3.41932578655845,3.43045157545181,3.37296833283613,3.39614705969729,234050.818774276,0.0,1.0
1983-07-12,36.38,37.13,36.25,37.13,16900,3.37296833283613,3.44250451341961,3.36091539486832,3.44250451341961,182279.209091487,0.0,1.0
1983-07-13,35.25,36.13,35.13,36.0,29950,3.26820048742368,3.34978960597497,3.25707469853032,3.33773666800716,323033.27291657,0.0,1.0
1983-07-14,35.25,35.75,35.13,35.25,32350,3.26820048742368,3.314557941146,3.25707469853032,3.26820048742368,348919.077757964,0.0,1.0
1983-07-15,34.88,35.38,34.88,35.25,58100,3.23389597166916,3.28025342539148,3.23389597166916,3.26820048742368,626652.192202094,0.0,1.0
1983-07-18,35.13,35.25,34.88,35.0,21050,3.25707469853032,3.26820048742368,3.23389597166916,3.24502176056252,227040.079963065,0.0,1.0
1983-07-19,35.75,36.13,35.38,35.5,13850,3.314557941146,3.34978960597497,3.28025342539148,3.29137921428484,149382.665438881,0.0,1.0
1983-07-20,36.25,36.25,35.63,35.63,12050,3.36091539486832,3.36091539486832,3.30343215225264,3.30343215225264,129968.311807835,0.0,1.0
1983-07-21,34.0,36.5,34.0,36.13,44050,3.15230685311787,3.38409412172948,3.15230685311787,3.34978960597497,475112.376359764,0.0,1.0
1983-07-22,31.5,33.0,31.25,32.13,789000,2.92051958450627,3.05959194567323,2.89734085764511,2.97892997619639,8509958.34160846,0.0,1.0
1983-07-25,31.87,32.13,31.12,31.25,109950,2.95482410026078,2.97892997619639,2.8852879196773,2.89734085764511,1185893.43429639,0.0,1.0
1983-07-26,30.5,32.13,30.12,31.87,415550,2.82780467706162,2.97892997619639,2.79257301223266,2.95482410026078,4482019.2507673,0.0,1.0
1983-07-27,30.12,30.87,29.75,30.87,143000,2.79257301223266,2.86210919281614,2.75826849647814,2.86210919281614,1542362.53846643,0.0,1.0
1983-07-28,29.37,29.75,29.12,29.75,214050,2.72303683164918,2.75826849647814,2.69985810478802,2.75826849647814,2308690.21929188,0.0,1.0
1983-07-29,28.87,29.75,28.75,29.62,44200,2.67667937792685,2.75826849647814,2.6655535890335,2.74621555851034,476730.239162351,0.0,1.0
1983-08-01,29.0,29.12,28.75,29.0,80600,2.68873231589466,2.69985810478802,2.6655535890335,2.68873231589466,869331.612590167,0.0,1.0
1983-08-02,29.12,29.5,28.87,29.0,121400,2.69985810478802,2.73508976961698,2.67667937792685,2.68873231589466,1309390.29489387,0.0,1.0
1983-08-03,29.5,29.62,29.0,29.12,60800,2.73508976961698,2.74621555851034,2.68873231589466,2.69985810478802,655773.722648663,0.0,1.0
1983-08-04,29.5,29.87,29.25,29.75,144950,2.73508976961698,2.7693942853715,2.71191104275582,2.75826849647814,1563394.75490006,0.0,1.0
1983-08-05,29.37,29.75,29.25,29.75,67150,2.72303683164918,2.75826849647814,2.71191104275582,2.75826849647814,724263.247958185,0.0,1.0
1983-08-08,29.0,29.5,28.75,29.12,62100,2.68873231589466,2.73508976961698,2.6655535890335,2.69985810478802,669795.200271084,0.0,1.0
1983-08-09,28.75,29.12,28.37,29.12,83550,2.6655535890335,2.69985810478802,2.63032192420453,2.69985810478802,901149.581041048,0.0,1.0
1983-08-10,29.87,30.0,28.75,28.75,164850,2.7693942853715,2.7814472233393,2.6655535890335,2.6655535890335,1778031.22004329,0.0,1.0
1983-08-11,30.5,30.62,29.87,30.0,316850,2.82780467706162,2.83893046595498,2.7693942853715,2.7814472233393,3417465.52666495,0.0,1.0
1983-08-12,31.5,31.75,31.12,31.25,62450,2.92051958450627,2.94369831136743,2.8852879196773,2.89734085764511,673570.213477121,0.0,1.0
1983-08-15,31.75,32.25,31.75,32.25,203350,2.94369831136743,2.99005576508975,2.94369831136743,2.99005576508975,2193282.67270733,0.0,1.0
1983-08-16,30.37,31.5,30.12,31.25,25050,2.81575173909382,2.92051958450627,2.79257301223266,2.89734085764511,270183.088032056,0.0,1.0
1983-08-17,31.25,31.25,30.12,30.12,68900,2.89734085764511,2.89734085764511,2.79257301223266,2.79257301223266,743138.313988368,0.0,1.0
1983-08-18,31.37,31.62,31.12,31.5,82400,2.90846664653846,2.93164537339962,2.8852879196773,2.92051958450627,888745.966221215,0.0,1.0
1983-08-19,31.62,31.62,31.25,31.25,6350,2.93164537339962,2.93164537339962,2.89734085764511,2.89734085764511,68489.5253095232,0.0,1.0
1983-08-22,32.0,32.25,31.5,31.62,91550,2.96687703822859,2.99005576508975,2.92051958450627,2.93164537339962,987435.59717903,0.0,1.0
1983-08-23,32.5,32.75,32.0,32.0,96050,3.01323449195091,3.03641321881207,2.96687703822859,2.96687703822859,1035971.48125665,0.0,1.0
1983-08-24,32.13,32.13,31.75,31.75,43950,2.97892997619639,2.97892997619639,2.94369831136743,2.94369831136743,474033.801158039,0.0,1.0
1983-08-25,31.87,32.13,31.75,31.87,19900,2.95482410026078,2.97892997619639,2.94369831136743,2.95482410026078,214636.46514323,0.0,1.0
1983-08-26,31.75,31.87,31.75,31.75,4950,2.94369831136743,2.95482410026078,2.94369831136743,2.94369831136743,53389.4724853763,0.0,1.0
1983-08-29,31.5,32.0,31.25,31.75,23600,2.92051958450627,2.96687703822859,2.89734085764511,2.94369831136743,254543.747607046,0.0,1.0
1983-08-30,31.0,31.5,31.0,31.37,36750,2.87416213078394,2.92051958450627,2.87416213078394,2.90846664653846,396376.386633855,0.0,1.0
1983-08-31,30.75,31.12,30.62,31.0,144400,2.85098340392278,2.8852879196773,2.83893046595498,2.87416213078394,1557462.59129058,0.0,1.0
1983-09-01,30.0,30.62,29.87,30.5,26350,2.7814472233393,2.83893046595498,2.7693942853715,2.82780467706162,284204.565654478,0.0,1.0
1983-09-02,31.0,31.0,30.0,30.0,20700,2.87416213078394,2.87416213078394,2.7814472233393,2.7814472233393,223265.066757029,0.0,1.0
1983-09-06,31.0,31.25,30.75,30.75,63250,2.87416213078394,2.89734085764511,2.85098340392278,2.85098340392278,682198.815090921,0.0,1.0
1983-09-07,30.75,31.25,30.75,30.75,66850,2.85098340392278,2.89734085764511,2.85098340392278,2.85098340392278,721027.522353013,0.0,1.0
1983-09-08,30.75,31.0,30.75,30.75,13750,2.85098340392278,2.87416213078394,2.85098340392278,2.85098340392278,148304.090237157,0.0,1.0
1983-09-09,30.75,31.37,30.75,31.0,135450,2.85098340392278,2.90846664653846,2.85098340392278,2.87416213078394,1460930.11073621,0.0,1.0
1983-09-12,30.75,31.37,30.5,30.75,26050,2.85098340392278,2.90846664653846,2.82780467706162,2.85098340392278,280968.840049304,0.0,1.0
1983-09-13,30.25,30.62,30.25,30.5,12950,2.80462595020046,2.83893046595498,2.80462595020046,2.82780467706162,139675.488623358,0.0,1.0
1983-09-14,30.0,30.37,29.87,30.12,11000,2.7814472233393,2.81575173909382,2.7693942853715,2.79257301223266,118643.272189725,0.0,1.0
1983-09-15,30.0,30.37,30.0,30.0,16800,2.7814472233393,2.81575173909382,2.7814472233393,2.7814472233393,181200.633889762,0.0,1.0
1983-09-16,30.12,30.37,30.0,30.0,30050,2.79257301223266,2.81575173909382,2.7814472233393,2.7814472233393,324111.848118294,0.0,1.0
1983-09-19,30.75,30.75,30.0,30.0,39650,2.85098340392278,2.85098340392278,2.7814472233393,2.7814472233393,427655.067483874,0.0,1.0
1983-09-20,30.37,30.5,30.0,30.5,52800,2.81575173909382,2.82780467706162,2.7814472233393,2.82780467706162,569487.706510681,0.0,1.0
1983-09-21,30.5,30.62,30.12,30.12,32250,2.82780467706162,2.83893046595498,2.79257301223266,2.79257301223266,347840.50255624,0.0,1.0
1983-09-22,30.5,30.62,30.25,30.25,28100,2.82780467706162,2.83893046595498,2.80462595020046,2.80462595020046,303079.631684662,0.0,1.0
1983-09-23,30.25,30.62,30.0,30.25,36850,2.80462595020046,2.83893046595498,2.7814472233393,2.80462595020046,397454.96183558,0.0,1.0
1983-09-26,30.25,30.5,30.12,30.25,17800,2.80462595020046,2.82780467706162,2.79257301223266,2.80462595020046,191986.38590701,0.0,1.0
1983-09-27,30.37,30.5,30.12,30.25,40200,2.81575173909382,2.82780467706162,2.79257301223266,2.80462595020046,433587.231093359,0.0,1.0
1983-09-28,30.25,30.37,30.25,30.25,13300,2.80462595020046,2.81575173909382,2.80462595020046,2.80462595020046,143450.501829395,0.0,1.0
1983-09-29,30.5,30.5,30.25,30.25,43550,2.82780467706162,2.82780467706162,2.80462595020046,2.80462595020046,469719.50035114,0.0,1.0
1983-09-30,30.25,30.5,30.25,30.25,12150,2.80462595020046,2.82780467706162,2.80462595020046,2.80462595020046,131046.88700956,0.0,1.0
1983-10-03,30.12,30.12,30.0,30.12,92350,2.79257301223266,2.79257301223266,2.7814472233393,2.79257301223266,996064.198792828,0.0,1.0
1983-10-04,30.25,30.5,29.87,29.87,47950,2.80462595020046,2.82780467706162,2.7693942853715,2.7693942853715,517176.80922703,0.0,1.0
1983-10-05,29.87,30.25,29.75,30.0,155600,2.7693942853715,2.80462595020046,2.75826849647814,2.7814472233393,1678263.01388375,0.0,1.0
1983-10-06,29.5,30.0,29.5,29.87,24150,2.73508976961698,2.7814472233393,2.73508976961698,2.7693942853715,260475.911216533,0.0,1.0
1983-10-07,30.0,30.25,29.62,29.87,111650,2.7814472233393,2.80462595020046,2.74621555851034,2.7693942853715,1204229.21272571,0.0,1.0
1983-10-10,29.75,30.0,29.75,29.75,11250,2.75826849647814,2.7814472233393,2.75826849647814,2.75826849647814,121339.710194037,0.0,1.0
1983-10-11,29.25,29.87,29.25,29.75,12400,2.71191104275582,2.7693942853715,2.71191104275582,2.75826849647814,133743.325013872,0.0,1.0
1983-10-12,29.25,29.75,29.0,29.25,30950,2.71191104275582,2.75826849647814,2.68873231589466,2.71191104275582,333819.024933818,0.0,1.0
1983-10-13,29.37,29.37,29.12,29.37,8800,2.72303683164918,2.72303683164918,2.69985810478802,2.72303683164918,94914.61775178,0.0,1.0
1983-10-14,29.25,29.5,29.0,29.12,15600,2.71191104275582,2.73508976961698,2.68873231589466,2.69985810478802,168257.731469065,0.0,1.0
1983-10-17,29.25,29.5,29.25,29.25,7950,2.71191104275582,2.73508976961698,2.71191104275582,2.71191104275582,85746.7285371195,0.0,1.0
1983-10-18,29.12,29.5,29.12,29.25,15150,2.69985810478802,2.73508976961698,2.69985810478802,2.71191104275582,163404.143061303,0.0,1.0
1983-10-19,28.62,29.5,28.5,29.12,23100,2.65350065106569,2.73508976961698,2.64237486217234,2.69985810478802,249150.871598423,0.0,1.0
1983-10-20,29.25,29.25,28.75,28.75,18350,2.71191104275582,2.71191104275582,2.6655535890335,2.6655535890335,197918.549516496,0.0,1.0
1983-10-21,29.12,29.37,29.0,29.25,13750,2.69985810478802,2.72303683164918,2.68873231589466,2.71191104275582,148304.090237156,0.0,1.0
1983-10-24,28.75,29.37,28.75,29.12,38700,2.6655535890335,2.72303683164918,2.6655535890335,2.69985810478802,417408.603067487,0.0,1.0
1983-10-25,29.0,29.12,28.12,28.62,71600,2.68873231589466,2.69985810478802,2.60714319734337,2.65350065106569,772259.844434938,0.0,1.0
1983-10-26,29.25,29.5,29.0,29.12,112250,2.71191104275582,2.73508976961698,2.68873231589466,2.69985810478802,1210700.66393606,0.0,1.0
1983-10-27,29.0,29.25,28.62,29.25,17100,2.68873231589466,2.71191104275582,2.65350065106569,2.71191104275582,184436.359494936,0.0,1.0
1983-10-28,29.0,29.0,28.87,28.87,17450,2.68873231589466,2.68873231589466,2.67667937792685,2.67667937792685,188211.372700973,0.0,1.0
1983-10-31,29.5,29.5,29.0,29.0,18850,2.73508976961698,2.73508976961698,2.68873231589466,2.68873231589466,203311.42552512,0.0,1.0
1983-11-01,29.5,29.75,29.25,29.25,70950,2.73508976961698,2.75826849647814,2.71191104275582,2.71191104275582,765249.105623727,0.0,1.0
1983-11-02,29.87,29.87,29.5,29.5,11250,2.7693942853715,2.7693942853715,2.73508976961698,2.73508976961698,121339.710194037,0.0,1.0
1983-11-03,29.87,29.87,29.37,29.87,15150,2.7693942853715,2.7693942853715,2.72303683164918,2.7693942853715,163404.143061303,0.0,1.0
1983-11-04,29.0,29.37,28.87,29.37,11800,2.68873231589466,2.72303683164918,2.67667937792685,2.72303683164918,127271.873803523,0.0,1.0
1983-11-07,29.0,29.37,28.87,29.0,8300,2.68873231589466,2.72303683164918,2.67667937792685,2.68873231589466,89521.7417431562,0.0,1.0
1983-11-08,29.0,29.25,28.12,29.12,6350,2.68873231589466,2.71191104275582,2.60714319734337,2.69985810478802,68489.5253095231,0.0,1.0
1983-11-09,29.12,29.25,28.87,29.0,156250,2.69985810478802,2.71191104275582,2.67667937792685,2.68873231589466,1685273.75269496,0.0,1.0
1983-11-10,29.25,29.37,28.87,29.0,28750,2.71191104275582,2.72303683164918,2.67667937792685,2.68873231589466,310090.370495872,0.0,1.0
1983-11-11,29.0,29.5,28.75,29.0,11900,2.68873231589466,2.73508976961698,2.6655535890335,2.68873231589466,128350.449005248,0.0,1.0
1983-11-14,29.12,29.5,28.87,29.0,27050,2.69985810478802,2.73508976961698,2.67667937792685,2.68873231589466,291754.592066551,0.0,1.0
1983-11-15,29.0,29.37,28.75,28.87,27600,2.68873231589466,2.72303683164918,2.6655535890335,2.67667937792685,297686.755676037,0.0,1.0
1983-11-16,30.0,30.0,29.0,29.0,45350,2.7814472233393,2.7814472233393,2.68873231589466,2.68873231589466,489133.853982185,0.0,1.0
1983-11-17,30.12,30.12,29.75,29.75,19400,2.79257301223266,2.79257301223266,2.75826849647814,2.75826849647814,209243.589134606,0.0,1.0
1983-11-18,29.5,30.0,29.5,29.75,26200,2.73508976961698,2.7814472233393,2.73508976961698,2.75826849647814,282586.702851891,0.0,1.0
1983-11-21,28.75,30.12,28.75,29.25,18850,2.6655535890335,2.79257301223266,2.6655535890335,2.71191104275582,203311.42552512,0.0,1.0
1983-11-22,28.25,28.87,28.0,28.87,25200,2.61919613531118,2.67667937792685,2.59601740845001,2.67667937792685,271800.950834643,0.0,1.0
1983-11-23,28.5,29.0,28.12,28.12,84850,2.64237486217234,2.68873231589466,2.60714319734337,2.60714319734337,915171.05866347,0.0,1.0
1983-11-25,28.62,28.87,28.5,28.5,19100,2.65350065106569,2.67667937792685,2.64237486217234,2.64237486217234,206007.863529432,0.0,1.0
1983-11-28,28.25,28.75,28.12,28.75,31200,2.61919613531118,2.6655535890335,2.60714319734337,2.6655535890335,336515.462938129,0.0,1.0
1983-11-29,28.62,28.75,28.25,28.25,22550,2.65350065106569,2.6655535890335,2.61919613531118,2.61919613531118,243218.707988937,0.0,1.0
1983-11-30,28.62,29.0,28.37,28.87,15950,2.65350065106569,2.68873231589466,2.63032192420453,2.67667937792685,172032.744675102,0.0,1.0
1983-12-01,28.5,28.75,28.25,28.5,17800,2.64237486217234,2.6655535890335,2.61919613531118,2.64237486217234,191986.38590701,0.0,1.0
1983-12-02,28.5,28.75,28.25,28.75,11800,2.64237486217234,2.6655535890335,2.61919613531118,2.6655535890335,127271.873803523,0.0,1.0
1983-12-05,28.0,28.25,27.5,28.12,55400,2.59601740845001,2.61919613531118,2.54965995472769,2.60714319734337,597530.661755526,0.0,1.0
1983-12-06,27.5,28.5,27.25,28.12,39450,2.54965995472769,2.64237486217234,2.52648122786653,2.60714319734337,425497.917080424,0.0,1.0
1983-12-07,26.75,27.0,24.75,26.0,279250,2.48012377414421,2.50330250100537,2.29469395925492,2.41058759356073,3011921.25081643,0.0,1.0
1983-12-08,26.5,27.12,26.12,27.0,75100,2.45694504728305,2.51442828989873,2.42171338245409,2.50330250100537,810009.976495305,0.0,1.0
1983-12-09,26.75,26.87,26.25,26.25,35050,2.48012377414421,2.49124956303757,2.43376632042189,2.43376632042189,378040.608204533,0.0,1.0
1983-12-12,27.0,27.0,26.37,26.62,241550,2.50330250100537,2.50330250100537,2.44489210931525,2.46807083617641,2605298.39976619,0.0,1.0
1983-12-13,27.0,27.12,26.62,26.75,52950,2.50330250100537,2.51442828989873,2.46807083617641,2.48012377414421,571105.569313268,0.0,1.0
1983-12-14,26.75,27.0,26.62,27.0,17800,2.48012377414421,2.50330250100537,2.46807083617641,2.50330250100537,191986.38590701,0.0,1.0
1983-12-15,26.62,26.75,26.62,26.62,31700,2.46807083617641,2.48012377414421,2.46807083617641,2.46807083617641,341908.338946753,0.0,1.0
1983-12-16,26.75,26.87,26.62,26.62,18050,2.48012377414421,2.49124956303757,2.46807083617641,2.46807083617641,194682.823911322,0.0,1.0
1983-12-19,26.75,26.87,26.5,26.62,21300,2.48012377414421,2.49124956303757,2.45694504728305,2.46807083617641,229736.517967377,0.0,1.0
1983-12-20,26.75,27.0,26.62,26.62,48200,2.48012377414421,2.50330250100537,2.46807083617641,2.46807083617641,519873.247231341,0.0,1.0
1983-12-21,27.12,27.37,27.0,27.25,44050,2.51442828989873,2.53760701675989,2.50330250100537,2.52648122786653,475112.376359763,0.0,1.0
1983-12-22,27.62,27.62,27.0,27.12,29700,2.56078574362105,2.56078574362105,2.50330250100537,2.51442828989873,320336.834912258,0.0,1.0
1983-12-23,27.25,27.5,27.12,27.37,60900,2.52648122786653,2.54965995472769,2.51442828989873,2.53760701675989,656852.297850388,0.0,1.0
1983-12-27,27.87,27.87,27.75,27.87,10100,2.58396447048221,2.58396447048221,2.57283868158885,2.58396447048221,108936.095374202,0.0,1.0
1983-12-28,28.0,28.5,27.62,27.75,30300,2.59601740845001,2.64237486217234,2.56078574362105,2.57283868158885,326808.286122607,0.0,1.0
1983-12-29,28.5,28.62,28.0,28.0,38150,2.64237486217234,2.65350065106569,2.59601740845001,2.59601740845001,411476.439458001,0.0,1.0
1983-12-30,28.5,28.62,28.37,28.62,32350,2.64237486217234,2.65350065106569,2.63032192420453,2.65350065106569,348919.077757964,0.0,1.0
1984-01-03,28.75,28.87,28.25,28.75,70600,2.6655535890335,2.67667937792685,2.61919613531118,2.6655535890335,761474.09241769,0.0,1.0
1984-01-04,28.62,28.87,28.5,28.62,10100,2.65350065106569,2.67667937792685,2.64237486217234,2.65350065106569,108936.095374202,0.0,1.0
1984-01-05,28.62,28.87,28.37,28.37,17550,2.65350065106569,2.67667937792685,2.63032192420453,2.63032192420453,189289.947902698,0.0,1.0
1984-01-06,28.62,28.62,28.25,28.37,27500,2.65350065106569,2.65350065106569,2.61919613531118,2.63032192420453,296608.180474313,0.0,1.0
1984-01-09,28.37,28.87,28.25,28.87,30300,2.63032192420453,2.67667937792685,2.61919613531118,2.67667937792685,326808.286122607,0.0,1.0
1984-01-10,28.0,28.62,27.62,28.37,61300,2.59601740845001,2.65350065106569,2.56078574362105,2.63032192420453,661166.598657288,0.0,1.0
1984-01-11,27.62,28.0,27.25,27.62,11100,2.56078574362105,2.59601740845001,2.52648122786653,2.56078574362105,119721.84739145,0.0,1.0
1984-01-12,27.87,28.25,27.75,27.75,34000,2.58396447048221,2.61919613531118,2.57283868158885,2.57283868158885,366715.568586423,0.0,1.0
1984-01-13,28.0,28.25,27.87,27.87,39650,2.59601740845001,2.61919613531118,2.58396447048221,2.58396447048221,427655.067483874,0.0,1.0
1984-01-16,28.87,29.0,28.0,28.25,24150,2.67667937792685,2.68873231589466,2.59601740845001,2.61919613531118,260475.911216533,0.0,1.0
1984-01-17,29.0,29.0,28.62,28.75,42650,2.68873231589466,2.68873231589466,2.65350065106569,2.6655535890335,460012.323535616,0.0,1.0
1984-01-18,28.87,29.12,28.37,28.87,35050,2.67667937792685,2.69985810478802,2.63032192420453,2.67667937792685,378040.608204534,0.0,1.0
1984-01-19,29.0,29.25,28.5,28.75,78400,2.68873231589466,2.71191104275582,2.64237486217234,2.6655535890335,845602.958152222,0.0,1.0
1984-01-20,28.75,29.37,28.25,28.87,42400,2.6655535890335,2.72303683164918,2.61919613531118,2.67667937792685,457315.885531304,0.0,1.0
1984-01-23,28.25,29.12,28.25,29.0,15150,2.61919613531118,2.69985810478802,2.61919613531118,2.68873231589466,163404.143061303,0.0,1.0
1984-01-24,29.0,29.12,28.25,28.25,34450,2.68873231589466,2.69985810478802,2.61919613531118,2.61919613531118,371569.156994184,0.0,1.0
1984-01-25,29.0,29.5,28.75,29.0,47050,2.68873231589466,2.73508976961698,2.6655535890335,2.68873231589466,507469.632411506,0.0,1.0
1984-01-26,28.75,29.0,28.62,28.75,30150,2.6655535890335,2.68873231589466,2.65350065106569,2.6655535890335,325190.423320019,0.0,1.0
1984-01-27,28.0,28.5,27.87,28.5,32000,2.59601740845001,2.64237486217234,2.58396447048221,2.64237486217234,345144.064551928,0.0,1.0
1984-01-30,28.0,28.25,27.87,27.87,47300,2.59601740845001,2.61919613531118,2.58396447048221,2.58396447048221,510166.070415819,0.0,1.0
1984-01-31,28.37,28.62,27.75,27.87,27050,2.63032192420453,2.65350065106569,2.57283868158885,2.58396447048221,291754.592066552,0.0,1.0
1984-02-01,28.37,28.5,28.0,28.12,39200,2.63032192420453,2.64237486217234,2.59601740845001,2.60714319734337,422801.479076112,0.0,1.0
1984-02-02,28.0,28.25,27.87,28.12,34800,2.59601740845001,2.61919613531118,2.58396447048221,2.60714319734337,375344.170200222,0.0,1.0
1984-02-03,27.62,28.25,27.62,28.0,60900,2.56078574362105,2.61919613531118,2.56078574362105,2.59601740845001,656852.297850387,0.0,1.0
1984-02-06,27.25,27.75,27.0,27.5,100800,2.52648122786653,2.57283868158885,2.50330250100537,2.54965995472769,1087203.80333857,0.0,1.0
1984-02-07,27.87,27.87,27.0,27.37,15750,2.58396447048221,2.58396447048221,2.50330250100537,2.53760701675989,169875.594271652,0.0,1.0
1984-02-08,27.62,27.87,27.62,27.87,95250,2.56078574362105,2.58396447048221,2.56078574362105,2.58396447048221,1027342.87964285,0.0,1.0
1984-02-09,27.5,27.5,27.0,27.37,28650,2.54965995472769,2.54965995472769,2.50330250100537,2.53760701675989,309011.795294148,0.0,1.0
1984-02-10,27.0,27.5,27.0,27.37,6000,2.50330250100537,2.54965995472769,2.50330250100537,2.53760701675989,64714.5121034865,0.0,1.0
1984-02-13,27.5,27.5,27.0,27.0,29000,2.54965995472769,2.54965995472769,2.50330250100537,2.50330250100537,312786.808500185,0.0,1.0
1984-02-14,27.5,27.5,27.12,27.25,11650,2.54965995472769,2.54965995472769,2.51442828989873,2.52648122786653,125654.011000936,0.0,1.0
1984-02-15,27.0,27.62,27.0,27.25,39050,2.50330250100537,2.56078574362105,2.50330250100537,2.52648122786653,421183.616273525,0.0,1.0
1984-02-16,26.75,27.0,26.5,26.87,21550,2.48012377414421,2.50330250100537,2.45694504728305,2.49124956303757,232432.955971689,0.0,1.0
1984-02-17,27.0,27.0,26.75,26.75,22100,2.50330250100537,2.50330250100537,2.48012377414421,2.48012377414421,238365.119581175,0.0,1.0
1984-02-21,27.0,27.37,27.0,27.25,19750,2.50330250100537,2.53760701675989,2.50330250100537,2.52648122786653,213018.602340643,0.0,1.0
1984-02-22,27.0,27.0,27.0,27.0,12400,2.50330250100537,2.50330250100537,2.50330250100537,2.50330250100537,133743.325013872,0.0,1.0
1984-02-23,27.0,27.37,26.5,27.0,16300,2.50330250100537,2.53760701675989,2.45694504728305,2.50330250100537,175807.757881138,0.0,1.0
1984-02-24,27.75,27.75,27.0,27.25,26850,2.57283868158885,2.57283868158885,2.50330250100537,2.52648122786653,289597.441663102,0.0,1.0
1984-02-27,27.12,27.25,26.5,27.12,57700,2.51442828989873,2.52648122786653,2.45694504728305,2.51442828989873,622337.891395194,0.0,1.0
1984-02-28,26.87,27.37,26.87,27.12,108400,2.49124956303757,2.53760701675989,2.49124956303757,2.51442828989873,1169175.51866965,0.0,1.0
1984-02-29,27.0,27.5,26.87,27.12,23350,2.50330250100537,2.54965995472769,2.49124956303757,2.51442828989873,251847.309602735,0.0,1.0
1984-03-01,28.5,28.5,27.12,27.12,127950,2.64237486217234,2.64237486217234,2.51442828989873,2.51442828989873,1380036.97060685,0.0,1.0
1984-03-02,28.0,28.5,27.87,28.25,130500,2.59601740845001,2.64237486217234,2.58396447048221,2.61919613531118,1407540.63825083,0.0,1.0
1984-03-05,27.25,28.0,27.12,27.75,9600,2.52648122786653,2.59601740845001,2.51442828989873,2.57283868158885,103543.219365578,0.0,1.0
1984-03-06,27.12,27.5,27.0,27.12,28250,2.51442828989873,2.54965995472769,2.50330250100537,2.51442828989873,304697.494487249,0.0,1.0
1984-03-07,27.0,27.12,26.75,26.87,47550,2.50330250100537,2.51442828989873,2.48012377414421,2.49124956303757,512862.50842013,0.0,1.0
1984-03-08,27.0,27.12,26.87,27.0,10850,2.50330250100537,2.51442828989873,2.49124956303757,2.50330250100537,117025.409387138,0.0,1.0
1984-03-09,27.12,27.25,26.87,26.87,5200,2.51442828989873,2.52648122786653,2.49124956303757,2.49124956303757,56085.9104896882,0.0,1.0
1984-03-12,27.0,27.12,26.87,26.87,7400,2.50330250100537,2.51442828989873,2.49124956303757,2.49124956303757,79814.5649276333,0.0,1.0
1984-03-13,27.0,27.12,26.75,27.0,14000,2.50330250100537,2.51442828989873,2.48012377414421,2.50330250100537,151000.528241468,0.0,1.0
1984-03-14,27.12,27.5,27.0,27.25,20700,2.51442828989873,2.54965995472769,2.50330250100537,2.52648122786653,223265.066757028,0.0,1.0
1984-03-15,26.87,27.37,26.75,27.37,6750,2.49124956303757,2.53760701675989,2.48012377414421,2.53760701675989,72803.8261164222,0.0,1.0
1984-03-16,27.25,27.25,26.87,27.0,3700,2.52648122786653,2.52648122786653,2.49124956303757,2.50330250100537,39907.2824638167,0.0,1.0
1984-03-19,27.0,27.12,26.87,27.0,9450,2.50330250100537,2.51442828989873,2.49124956303757,2.50330250100537,101925.356562991,0.0,1.0
1984-03-20,26.62,27.12,26.62,26.87,10400,2.46807083617641,2.51442828989873,2.46807083617641,2.49124956303757,112171.820979376,0.0,1.0
1984-03-21,26.75,26.87,26.62,26.62,7400,2.48012377414421,2.49124956303757,2.46807083617641,2.46807083617641,79814.5649276333,0.0,1.0
1984-03-22,26.37,27.0,26.0,26.87,59650,2.44489210931525,2.50330250100537,2.41058759356073,2.49124956303757,643370.107828827,0.0,1.0
1984-03-23,26.37,26.5,26.25,26.37,12150,2.44489210931525,2.45694504728305,2.43376632042189,2.44489210931525,131046.88700956,0.0,1.0
1984-03-26,26.75,26.75,26.25,26.37,7750,2.48012377414421,2.48012377414421,2.43376632042189,2.44489210931525,83589.57813367,0.0,1.0
1984-03-27,26.62,26.75,26.25,26.5,12150,2.46807083617641,2.48012377414421,2.43376632042189,2.45694504728305,131046.88700956,0.0,1.0
1984-03-28,27.0,27.0,26.5,26.5,19200,2.50330250100537,2.50330250100537,2.45694504728305,2.45694504728305,207086.438731157,0.0,1.0
1984-03-29,26.75,26.87,26.75,26.87,5750,2.48012377414421,2.49124956303757,2.48012377414421,2.49124956303757,62018.0740991745,0.0,1.0
1984-03-30,26.87,26.87,26.62,26.75,23500,2.49124956303757,2.49124956303757,2.46807083617641,2.48012377414421,253465.172405322,0.0,1.0
1984-04-02,27.25,27.5,26.62,26.87,118600,2.52648122786653,2.54965995472769,2.46807083617641,2.49124956303757,1279190.18924558,0.0,1.0
1984-04-03,26.75,27.25,26.75,27.0,24050,2.48012377414421,2.52648122786653,2.48012377414421,2.50330250100537,259397.336014808,0.0,1.0
1984-04-04,27.0,27.5,26.87,27.0,56950,2.50330250100537,2.54965995472769,2.49124956303757,2.50330250100537,614248.577382259,0.0,1.0
1984-04-05,27.0,27.25,26.75,26.75,35450,2.50330250100537,2.52648122786653,2.48012377414421,2.48012377414421,382354.909011433,0.0,1.0
1984-04-06,26.75,27.0,26.5,26.87,20350,2.48012377414421,2.50330250100537,2.45694504728305,2.49124956303757,219490.053550992,0.0,1.0
1984-04-09,27.25,27.25,26.75,27.0,137350,2.52648122786653,2.52648122786653,2.48012377414421,2.50330250100537,1481423.03956898,0.0,1.0
1984-04-10,27.25,27.62,27.12,27.25,29800,2.52648122786653,2.56078574362105,2.51442828989873,2.52648122786653,321415.410113983,0.0,1.0
1984-04-11,27.37,27.5,27.0,27.12,15500,2.53760701675989,2.54965995472769,2.50330250100537,2.51442828989873,167179.15626734,0.0,1.0
1984-04-12,27.25,27.37,27.0,27.12,93200,2.52648122786653,2.53760701675989,2.50330250100537,2.51442828989873,1005232.08800749,0.0,1.0
1984-04-13,26.75,27.12,26.75,27.0,31600,2.48012377414421,2.51442828989873,2.48012377414421,2.50330250100537,340829.763745029,0.0,1.0
1984-04-16,26.87,27.0,26.5,26.75,22450,2.49124956303757,2.50330250100537,2.45694504728305,2.48012377414421,242140.132787212,0.0,1.0
1984-04-17,26.87,27.12,26.62,26.62,20550,2.49124956303757,2.51442828989873,2.46807083617641,2.46807083617641,221647.203954441,0.0,1.0
1984-04-18,26.75,27.12,26.62,26.75,30700,2.48012377414421,2.51442828989873,2.46807083617641,2.48012377414421,331122.586929506,0.0,1.0
1984-04-19,26.5,26.75,26.37,26.5,32850,2.45694504728305,2.48012377414421,2.44489210931525,2.45694504728305,354311.953766588,0.0,1.0
1984-04-23,26.37,26.87,26.25,26.5,17350,2.44489210931525,2.49124956303757,2.43376632042189,2.45694504728305,187132.797499248,0.0,1.0
1984-04-24,27.0,27.25,26.25,26.5,23100,2.50330250100537,2.52648122786653,2.43376632042189,2.45694504728305,249150.871598423,0.0,1.0
1984-04-25,27.37,27.62,26.75,26.75,21950,2.53760701675989,2.56078574362105,2.48012377414421,2.48012377414421,236747.256778588,0.0,1.0
1984-04-26,27.25,27.5,27.12,27.12,28000,2.52648122786653,2.54965995472769,2.51442828989873,2.51442828989873,302001.056482937,0.0,1.0
1984-04-27,27.0,27.25,26.75,27.0,14100,2.50330250100537,2.52648122786653,2.48012377414421,2.50330250100537,152079.103443193,0.0,1.0
1984-04-30,27.0,27.12,26.75,26.75,9350,2.50330250100537,2.51442828989873,2.48012377414421,2.48012377414421,100846.781361266,0.0,1.0
1984-05-01,27.25,27.37,27.0,27.0,13450,2.52648122786653,2.53760701675989,2.50330250100537,2.50330250100537,145068.364631982,0.0,1.0
1984-05-02,27.62,27.75,27.37,27.37,13550,2.56078574362105,2.57283868158885,2.53760701675989,2.53760701675989,146146.939833707,0.0,1.0
1984-05-03,27.75,28.0,27.62,27.62,146350,2.57283868158885,2.59601740845001,2.56078574362105,2.56078574362105,1578494.80772421,0.0,1.0
1984-05-04,27.5,27.75,27.37,27.62,17800,2.54965995472769,2.57283868158885,2.53760701675989,2.56078574362105,191986.38590701,0.0,1.0
1984-05-07,27.37,27.75,27.37,27.5,25200,2.53760701675989,2.57283868158885,2.53760701675989,2.54965995472769,271800.950834643,0.0,1.0
1984-05-08,27.62,27.75,27.5,27.5,13300,2.56078574362105,2.57283868158885,2.54965995472769,2.54965995472769,143450.501829395,0.0,1.0
1984-05-09,27.62,27.87,27.62,27.62,120250,2.56078574362105,2.58396447048221,2.56078574362105,2.56078574362105,1296986.68007404,0.0,1.0
1984-05-10,27.75,27.87,27.62,27.62,6000,2.57283868158885,2.58396447048221,2.56078574362105,2.56078574362105,64714.5121034865,0.0,1.0
1984-05-11,27.75,27.87,27.62,27.62,56550,2.57283868158885,2.58396447048221,2.56078574362105,2.56078574362105,609934.276575361,0.0,1.0
1984-05-14,27.87,27.87,27.62,27.87,91050,2.58396447048221,2.58396447048221,2.56078574362105,2.58396447048221,982042.721170407,0.0,1.0
1984-05-15,27.75,27.75,27.5,27.62,19400,2.57283868158885,2.57283868158885,2.54965995472769,2.56078574362105,209243.589134607,0.0,1.0
1984-05-16,28.0,28.37,27.5,27.62,179550,2.59601740845001,2.63032192420453,2.54965995472769,2.56078574362105,1936581.77469684,0.0,1.0
1984-05-17,27.75,27.87,27.5,27.5,42550,2.57283868158885,2.58396447048221,2.54965995472769,2.54965995472769,458933.748333892,0.0,1.0
1984-05-18,27.87,27.87,27.5,27.62,17100,2.58396447048221,2.58396447048221,2.54965995472769,2.56078574362105,184436.359494936,0.0,1.0
1984-05-21,27.87,28.12,27.62,28.12,18750,2.58396447048221,2.60714319734337,2.56078574362105,2.60714319734337,202232.850323395,0.0,1.0
1984-05-22,27.12,27.75,26.75,27.25,189450,2.51442828989873,2.57283868158885,2.48012377414421,2.52648122786653,2043360.71966758,0.0,1.0
1984-05-23,27.25,27.5,27.0,27.0,7050,2.52648122786653,2.54965995472769,2.50330250100537,2.50330250100537,76039.5517215966,0.0,1.0
1984-05-24,26.75,27.75,26.75,27.25,30150,2.48012377414421,2.57283868158885,2.48012377414421,2.52648122786653,325190.423320019,0.0,1.0
1984-05-25,26.37,26.5,26.37,26.5,16050,2.44489210931525,2.45694504728305,2.44489210931525,2.45694504728305,173111.319876826,0.0,1.0
1984-05-29,26.0,26.37,26.0,26.37,13450,2.41058759356073,2.44489210931525,2.41058759356073,2.44489210931525,145068.364631982,0.0,1.0
1984-05-30,25.5,25.75,24.75,25.5,26200,2.36423013983841,2.38740886669957,2.29469395925492,2.36423013983841,282586.70285189,0.0,1.0
1984-05-31,25.5,25.5,25.0,25.25,25200,2.36423013983841,2.36423013983841,2.31787268611608,2.34105141297725,271800.950834643,0.0,1.0
1984-06-01,25.25,25.5,25.0,25.5,40200,2.34105141297725,2.36423013983841,2.31787268611608,2.36423013983841,433587.231093358,0.0,1.0
1984-06-04,25.12,25.12,24.62,24.87,93850,2.32899847500944,2.32899847500944,2.28264102128712,2.30581974814828,1012242.8268187,0.0,1.0
1984-06-05,26.5,27.62,25.75,26.0,134400,2.45694504728305,2.56078574362105,2.38740886669957,2.41058759356073,1449605.0711181,0.0,1.0
1984-06-06,27.25,27.25,26.5,26.5,70750,2.52648122786653,2.52648122786653,2.45694504728305,2.45694504728305,763091.955220278,0.0,1.0
1984-06-07,27.37,27.62,27.0,27.37,52800,2.53760701675989,2.56078574362105,2.50330250100537,2.53760701675989,569487.706510681,0.0,1.0
1984-06-08,27.37,27.5,27.12,27.5,15400,2.53760701675989,2.54965995472769,2.51442828989873,2.54965995472769,166100.581065615,0.0,1.0
1984-06-11,26.75,27.37,26.5,27.37,34800,2.48012377414421,2.53760701675989,2.45694504728305,2.53760701675989,375344.170200221,0.0,1.0
1984-06-12,26.5,26.75,26.37,26.37,20700,2.45694504728305,2.48012377414421,2.44489210931525,2.44489210931525,223265.066757028,0.0,1.0
1984-06-13,26.75,26.75,26.37,26.5,3800,2.48012377414421,2.48012377414421,2.44489210931525,2.45694504728305,40985.8576655414,0.0,1.0
1984-06-14,26.5,26.87,26.5,26.5,22300,2.45694504728305,2.49124956303757,2.45694504728305,2.45694504728305,240522.269984625,0.0,1.0
1984-06-15,25.87,26.37,25.62,26.25,36650,2.39853465559292,2.44489210931525,2.37535592873176,2.43376632042189,395297.81143213,0.0,1.0
1984-06-18,25.12,25.75,25.12,25.5,50650,2.32899847500944,2.38740886669957,2.32899847500944,2.36423013983841,546298.339673598,0.0,1.0
1984-06-19,25.25,25.5,25.12,25.12,35950,2.34105141297725,2.36423013983841,2.32899847500944,2.32899847500944,387747.785020056,0.0,1.0
1984-06-20,25.0,25.12,24.62,25.0,43000,2.31787268611608,2.32899847500944,2.28264102128712,2.31787268611608,463787.336741654,0.0,1.0
1984-06-21,24.75,24.87,24.62,24.62,25050,2.29469395925492,2.30581974814828,2.28264102128712,2.28264102128712,270183.088032056,0.0,1.0
1984-06-22,24.87,25.0,24.75,24.75,50150,2.30581974814828,2.31787268611608,2.29469395925492,2.29469395925492,540905.463664975,0.0,1.0
1984-06-25,24.62,25.0,24.5,24.62,19100,2.28264102128712,2.31787268611608,2.27151523239376,2.28264102128712,206007.863529432,0.0,1.0
1984-06-26,24.25,24.87,24.25,24.62,44500,2.2483365055326,2.30581974814828,2.2483365055326,2.28264102128712,479965.964767525,0.0,1.0
1984-06-27,23.62,24.37,23.5,24.25,121650,2.18992611384248,2.25946229442596,2.17880032494912,2.2483365055326,1312086.73289819,0.0,1.0
1984-06-28,23.62,24.0,23.5,24.0,64650,2.18992611384248,2.22515777867144,2.17880032494912,2.22515777867144,697298.867915065,0.0,1.0
1984-06-29,23.12,23.62,23.12,23.5,40350,2.14356866012016,2.18992611384248,2.14356866012016,2.17880032494912,435205.093895945,0.0,1.0
1984-07-02,22.75,23.12,22.37,23.0,122950,2.10926414436564,2.14356866012016,2.07403247953667,2.1324428712268,1326108.21052061,0.0,1.0
1984-07-03,23.12,23.25,22.62,22.87,89700,2.14356866012016,2.15562159808796,2.09721120639783,2.12038993325899,967481.95594712,0.0,1.0
1984-07-05,23.0,23.37,23.0,23.12,28250,2.1324428712268,2.16674738698132,2.1324428712268,2.14356866012016,304697.494487248,0.0,1.0
1984-07-06,23.0,23.0,22.75,23.0,41250,2.1324428712268,2.1324428712268,2.10926414436564,2.1324428712268,444912.270711469,0.0,1.0
1984-07-09,23.0,23.0,22.75,22.75,33900,2.1324428712268,2.1324428712268,2.10926414436564,2.10926414436564,365636.993384698,0.0,1.0
1984-07-10,23.0,23.25,22.75,22.75,123100,2.1324428712268,2.15562159808796,2.10926414436564,2.10926414436564,1327726.0733232,0.0,1.0
1984-07-11,22.87,23.12,22.87,23.12,13550,2.12038993325899,2.14356866012016,2.12038993325899,2.14356866012016,146146.939833707,0.0,1.0
1984-07-12,23.0,23.25,22.87,22.87,18050,2.1324428712268,2.15562159808796,2.12038993325899,2.12038993325899,194682.823911321,0.0,1.0
1984-07-13,23.87,24.0,23.0,23.0,97100,2.21310484070364,2.22515777867144,2.1324428712268,2.1324428712268,1047296.52087475,0.0,1.0
1984-07-16,23.87,24.5,23.75,24.0,130950,2.21310484070364,2.27151523239376,2.20197905181028,2.22515777867144,1412394.22665859,0.0,1.0
1984-07-17,23.5,23.87,23.25,23.75,16400,2.17880032494912,2.21310484070364,2.15562159808796,2.20197905181028,176886.333082863,0.0,1.0
1984-07-18,22.62,23.5,22.25,23.37,44050,2.09721120639783,2.17880032494912,2.06290669064332,2.16674738698132,475112.376359764,0.0,1.0
1984-07-19,22.0,22.37,21.75,22.37,49700,2.03972796378215,2.07403247953667,2.01654923692099,2.07403247953667,536051.875257214,0.0,1.0
1984-07-20,21.25,21.87,21.12,21.87,16800,1.97019178319867,2.02767502581435,1.95813884523087,2.02767502581435,181200.633889762,0.0,1.0
1984-07-23,21.25,21.37,20.75,21.25,112150,1.97019178319867,1.98131757209203,1.92383432947635,1.97019178319867,1209622.08873434,0.0,1.0
1984-07-24,21.5,22.0,21.5,21.5,19650,1.99337051005983,2.03972796378215,1.99337051005983,1.99337051005983,211940.027138918,0.0,1.0
1984-07-25,21.25,21.5,20.75,21.5,47550,1.97019178319867,1.99337051005983,1.92383432947635,1.99337051005983,512862.508420131,0.0,1.0
1984-07-26,21.5,21.75,21.0,21.12,44350,1.99337051005983,2.01654923692099,1.94701305633751,1.95813884523087,478348.101964938,0.0,1.0
1984-07-27,21.75,21.75,20.75,21.0,27750,2.01654923692099,2.01654923692099,1.92383432947635,1.94701305633751,299304.618478625,0.0,1.0
1984-07-30,21.25,21.75,21.12,21.5,16150,1.97019178319867,2.01654923692099,1.95813884523087,1.99337051005983,174189.895078551,0.0,1.0
1984-07-31,21.12,21.5,21.12,21.37,23000,1.95813884523087,1.99337051005983,1.95813884523087,1.98131757209203,248072.296396698,0.0,1.0
1984-08-01,21.37,21.5,21.12,21.12,55650,1.98131757209203,1.99337051005983,1.95813884523087,1.95813884523087,600227.099759837,0.0,1.0
1984-08-02,21.62,21.87,21.37,21.62,91300,2.00449629895319,2.02767502581435,1.98131757209203,2.00449629895319,984739.159174719,0.0,1.0
1984-08-03,23.12,23.37,21.87,21.87,123200,2.14356866012016,2.16674738698132,2.02767502581435,2.02767502581435,1328804.64852492,0.0,1.0
1984-08-06,22.87,23.5,22.75,23.0,187250,2.12038993325899,2.17880032494912,2.10926414436564,2.1324428712268,2019632.06522964,0.0,1.0
1984-08-07,22.37,22.87,22.37,22.62,87150,2.07403247953667,2.12038993325899,2.07403247953667,2.09721120639783,939978.288303142,0.0,1.0
1984-08-08,22.25,22.62,22.12,22.62,110600,2.06290669064332,2.09721120639783,2.05085375267551,2.09721120639783,1192904.1731076,0.0,1.0
1984-08-09,22.37,22.75,22.0,22.12,96400,2.07403247953667,2.10926414436564,2.03972796378215,2.05085375267551,1039746.49446268,0.0,1.0
1984-08-10,23.0,23.12,22.5,22.62,63500,2.1324428712268,2.14356866012016,2.08608541750448,2.09721120639783,684895.253095231,0.0,1.0
1984-08-13,22.87,23.12,22.75,23.12,23250,2.12038993325899,2.14356866012016,2.10926414436564,2.14356866012016,250768.73440101,0.0,1.0
1984-08-14,23.0,23.37,23.0,23.0,98750,2.1324428712268,2.16674738698132,2.1324428712268,2.1324428712268,1065093.01170321,0.0,1.0
1984-08-15,23.37,23.5,23.0,23.0,72250,2.16674738698132,2.17880032494912,2.1324428712268,2.1324428712268,779270.583246148,0.0,1.0
1984-08-16,24.0,24.12,23.5,23.5,74550,2.22515777867144,2.2362835675648,2.17880032494912,2.17880032494912,804077.812885819,0.0,1.0
1984-08-17,23.75,24.25,23.5,24.0,105650,2.20197905181028,2.2483365055326,2.17880032494912,2.22515777867144,1139514.70062222,0.0,1.0
1984-08-20,23.87,24.12,23.62,23.87,37800,2.21310484070364,2.2362835675648,2.18992611384248,2.21310484070364,407701.426251964,0.0,1.0
1984-08-21,24.25,24.5,23.75,23.75,41000,2.2483365055326,2.27151523239376,2.20197905181028,2.20197905181028,442215.832707158,0.0,1.0
1984-08-22,24.75,25.0,24.25,24.5,94100,2.29469395925492,2.31787268611608,2.2483365055326,2.27151523239376,1014939.26482301,0.0,1.0
1984-08-23,24.87,25.0,24.5,24.75,55000,2.30581974814828,2.31787268611608,2.27151523239376,2.29469395925492,593216.360948626,0.0,1.0
1984-08-24,25.25,25.25,24.75,24.75,89350,2.34105141297725,2.34105141297725,2.29469395925492,2.29469395925492,963706.942741084,0.0,1.0
1984-08-27,24.75,25.37,24.75,25.0,10750,2.29469395925492,2.3521772018706,2.29469395925492,2.31787268611608,115946.834185413,0.0,1.0
1984-08-28,25.0,25.37,24.87,24.87,12150,2.31787268611608,2.3521772018706,2.30581974814828,2.30581974814828,131046.88700956,0.0,1.0
1984-08-29,24.87,25.12,24.75,24.75,49950,2.30581974814828,2.32899847500944,2.29469395925492,2.29469395925492,538748.313261525,0.0,1.0
1984-08-30,24.75,25.0,24.75,24.87,18500,2.29469395925492,2.31787268611608,2.29469395925492,2.30581974814828,199536.412319084,0.0,1.0
1984-08-31,24.75,25.0,24.5,24.87,11550,2.29469395925492,2.31787268611608,2.27151523239376,2.30581974814828,124575.435799212,0.0,1.0
1984-09-04,25.0,25.0,24.75,24.75,36750,2.31787268611608,2.31787268611608,2.29469395925492,2.29469395925492,396376.386633855,0.0,1.0
1984-09-05,24.62,25.0,24.62,25.0,16800,2.28264102128712,2.31787268611608,2.28264102128712,2.31787268611608,181200.633889762,0.0,1.0
1984-09-06,24.75,25.0,24.62,24.62,37000,2.29469395925492,2.31787268611608,2.28264102128712,2.28264102128712,399072.824638167,0.0,1.0
1984-09-07,24.87,24.87,24.62,24.62,14100,2.30581974814828,2.30581974814828,2.28264102128712,2.28264102128712,152079.103443193,0.0,1.0
1984-09-10,25.0,25.12,24.62,24.62,50250,2.31787268611608,2.32899847500944,2.28264102128712,2.28264102128712,541984.0388667,0.0,1.0
1984-09-11,25.12,25.25,24.87,24.87,33150,2.32899847500944,2.34105141297725,2.30581974814828,2.30581974814828,357547.679371763,0.0,1.0
1984-09-12,24.5,25.12,24.25,24.75,43450,2.27151523239376,2.32899847500944,2.2483365055326,2.29469395925492,468640.925149415,0.0,1.0
1984-09-13,24.87,25.0,24.5,24.5,8950,2.30581974814828,2.31787268611608,2.27151523239376,2.27151523239376,96532.4805543673,0.0,1.0
1984-09-14,25.87,25.87,24.5,24.75,49600,2.39853465559292,2.39853465559292,2.27151523239376,2.29469395925492,534973.300055489,0.0,1.0
1984-09-17,25.87,26.0,25.5,25.75,47550,2.39853465559292,2.41058759356073,2.36423013983841,2.38740886669957,512862.508420131,0.0,1.0
1984-09-18,26.12,26.12,25.62,25.62,32750,2.42171338245409,2.42171338245409,2.37535592873176,2.37535592873176,353233.378564863,0.0,1.0
1984-09-19,26.25,26.37,25.75,25.87,44500,2.43376632042189,2.44489210931525,2.38740886669957,2.39853465559292,479965.964767524,0.0,1.0
1984-09-20,26.12,26.12,25.25,25.5,124600,2.42171338245409,2.42171338245409,2.34105141297725,2.36423013983841,1343904.70134907,0.0,1.0
1984-09-21,25.87,26.12,25.12,25.62,111900,2.39853465559292,2.42171338245409,2.32899847500944,2.37535592873176,1206925.65073002,0.0,1.0
1984-09-24,25.62,25.87,25.5,25.62,31900,2.37535592873176,2.39853465559292,2.36423013983841,2.37535592873176,344065.489350203,0.0,1.0
1984-09-25,25.37,25.75,25.37,25.5,35350,2.3521772018706,2.38740886669957,2.3521772018706,2.36423013983841,381276.333809708,0.0,1.0
1984-09-26,25.62,25.87,25.25,25.25,50400,2.37535592873176,2.39853465559292,2.34105141297725,2.34105141297725,543601.901669287,0.0,1.0
1984-09-27,26.12,26.37,25.62,25.62,107400,2.42171338245409,2.44489210931525,2.37535592873176,2.37535592873176,1158389.76665241,0.0,1.0
1984-09-28,26.5,26.75,26.12,26.12,49850,2.45694504728305,2.48012377414421,2.42171338245409,2.42171338245409,537669.7380598,0.0,1.0
1984-10-01,26.75,26.75,26.25,26.25,41250,2.48012377414421,2.48012377414421,2.43376632042189,2.43376632042189,444912.270711469,0.0,1.0
1984-10-02,26.75,27.12,26.62,26.62,94550,2.48012377414421,2.51442828989873,2.46807083617641,2.46807083617641,1019792.85323077,0.0,1.0
1984-10-03,27.37,27.37,26.62,26.87,45350,2.53760701675989,2.53760701675989,2.46807083617641,2.49124956303757,489133.853982185,0.0,1.0
1984-10-04,28.0,28.0,27.25,27.25,74300,2.59601740845001,2.59601740845001,2.52648122786653,2.52648122786653,801381.374881509,0.0,1.0
1984-10-05,29.0,29.0,27.87,27.87,169800,2.68873231589466,2.68873231589466,2.58396447048221,2.58396447048221,1831420.69252867,0.0,1.0
1984-10-08,29.0,29.0,28.75,28.75,48450,2.68873231589466,2.68873231589466,2.6655535890335,2.6655535890335,522569.685235653,0.0,1.0
1984-10-09,28.87,29.0,28.12,29.0,91550,2.67667937792685,2.68873231589466,2.60714319734337,2.68873231589466,987435.597179033,0.0,1.0
1984-10-10,28.75,28.87,28.25,28.75,122300,2.6655535890335,2.67667937792685,2.61919613531118,2.6655535890335,1319097.4717094,0.0,1.0
1984-10-11,28.75,28.75,28.37,28.37,59900,2.6655535890335,2.6655535890335,2.63032192420453,2.63032192420453,646066.545833139,0.0,1.0
1984-10-12,29.0,29.0,28.62,28.62,157200,2.68873231589466,2.68873231589466,2.65350065106569,2.65350065106569,1695520.21711134,0.0,1.0
1984-10-15,28.0,29.0,28.0,28.87,120000,2.59601740845001,2.68873231589466,2.59601740845001,2.67667937792685,1294290.24206973,0.0,1.0
1984-10-16,27.62,28.5,27.37,28.25,78300,2.56078574362105,2.64237486217234,2.53760701675989,2.61919613531118,844524.382950498,0.0,1.0
1984-10-17,27.12,27.75,27.0,27.37,147950,2.51442828989873,2.57283868158885,2.50330250100537,2.53760701675989,1595752.0109518,0.0,1.0
1984-10-18,27.0,27.75,27.0,27.0,46650,2.50330250100537,2.57283868158885,2.50330250100537,2.50330250100537,503155.331604607,0.0,1.0
1984-10-19,27.25,28.0,27.25,27.87,86700,2.52648122786653,2.59601740845001,2.52648122786653,2.58396447048221,935124.69989538,0.0,1.0
1984-10-22,27.37,27.5,27.25,27.37,54350,2.53760701675989,2.54965995472769,2.52648122786653,2.53760701675989,586205.622137415,0.0,1.0
1984-10-23,27.75,27.75,26.75,26.87,101850,2.57283868158885,2.57283868158885,2.48012377414421,2.49124956303757,1098528.84295668,0.0,1.0
1984-10-24,27.87,28.0,27.25,27.37,47150,2.58396447048221,2.59601740845001,2.52648122786653,2.53760701675989,508548.207613231,0.0,1.0
1984-10-25,27.5,28.25,27.5,27.75,156400,2.54965995472769,2.61919613531118,2.54965995472769,2.57283868158885,1686891.61549755,0.0,1.0
1984-10-26,27.75,27.87,27.25,27.25,11800,2.57283868158885,2.58396447048221,2.52648122786653,2.52648122786653,127271.873803524,0.0,1.0
1984-10-29,27.62,28.12,27.5,27.5,101150,2.56078574362105,2.60714319734337,2.54965995472769,2.54965995472769,1090978.81654461,0.0,1.0
1984-10-30,27.37,28.0,27.37,27.75,288750,2.53760701675989,2.59601740845001,2.53760701675989,2.57283868158885,3114385.89498028,0.0,1.0
1984-10-31,27.37,27.62,27.0,27.12,58250,2.53760701675989,2.56078574362105,2.50330250100537,2.51442828989873,628270.055004681,0.0,1.0
1984-11-01,27.62,27.62,27.25,27.25,46150,2.56078574362105,2.56078574362105,2.52648122786653,2.52648122786653,497762.455595983,0.0,1.0
1984-11-02,27.5,27.62,27.37,27.37,16900,2.54965995472769,2.56078574362105,2.53760701675989,2.53760701675989,182279.209091487,0.0,1.0
1984-11-05,27.5,27.62,27.25,27.37,11800,2.54965995472769,2.56078574362105,2.52648122786653,2.53760701675989,127271.873803524,0.0,1.0
1984-11-06,27.37,27.75,27.25,27.25,78950,2.53760701675989,2.57283868158885,2.52648122786653,2.52648122786653,851535.121761709,0.0,1.0
1984-11-07,27.5,27.62,27.37,27.37,25650,2.54965995472769,2.56078574362105,2.53760701675989,2.53760701675989,276654.539242405,0.0,1.0
1984-11-08,28.25,28.87,27.62,27.75,281800,2.61919613531118,2.67667937792685,2.56078574362105,2.57283868158885,3039424.91846041,0.0,1.0
1984-11-09,28.25,28.75,28.0,28.5,30400,2.61919613531118,2.6655535890335,2.59601740845001,2.64237486217234,327886.861324331,0.0,1.0
1984-11-12,28.12,28.5,28.12,28.12,61850,2.60714319734337,2.64237486217234,2.60714319734337,2.60714319734337,667098.762266773,0.0,1.0
1984-11-13,28.0,28.0,27.87,27.87,97450,2.59601740845001,2.59601740845001,2.58396447048221,2.58396447048221,1051071.53408079,0.0,1.0
1984-11-14,28.25,28.25,27.87,27.87,34000,2.61919613531118,2.61919613531118,2.58396447048221,2.58396447048221,366715.568586423,0.0,1.0
1984-11-15,28.12,28.25,27.75,27.75,108150,2.60714319734337,2.61919613531118,2.57283868158885,2.57283868158885,1166479.08066534,0.0,1.0
1984-11-16,27.25,28.0,27.25,27.87,23500,2.52648122786653,2.59601740845001,2.52648122786653,2.58396447048221,253465.172405322,0.0,1.0
1984-11-19,26.25,27.25,26.25,27.25,27050,2.43376632042189,2.52648122786653,2.43376632042189,2.52648122786653,291754.592066551,0.0,1.0
1984-11-20,26.5,26.5,26.12,26.25,8950,2.45694504728305,2.45694504728305,2.42171338245409,2.43376632042189,96532.4805543673,0.0,1.0
1984-11-21,26.87,27.0,26.37,26.5,260450,2.49124956303757,2.50330250100537,2.44489210931525,2.45694504728305,2809149.11289217,0.0,1.0
1984-11-23,26.75,26.87,26.62,26.87,6000,2.48012377414421,2.49124956303757,2.46807083617641,2.49124956303757,64714.5121034865,0.0,1.0
1984-11-26,26.5,27.0,26.37,26.75,47150,2.45694504728305,2.50330250100537,2.44489210931525,2.48012377414421,508548.207613231,0.0,1.0
1984-11-27,26.5,26.62,26.37,26.37,21300,2.45694504728305,2.46807083617641,2.44489210931525,2.44489210931525,229736.517967377,0.0,1.0
1984-11-28,26.5,26.87,26.37,26.37,39050,2.45694504728305,2.49124956303757,2.44489210931525,2.44489210931525,421183.616273524,0.0,1.0
1984-11-29,26.62,26.75,26.37,26.37,34550,2.46807083617641,2.48012377414421,2.44489210931525,2.44489210931525,372647.732195909,0.0,1.0
1984-11-30,26.75,26.75,26.62,26.62,14200,2.48012377414421,2.48012377414421,2.46807083617641,2.46807083617641,153157.678644918,0.0,1.0
1984-12-03,26.62,26.62,26.5,26.5,16900,2.46807083617641,2.46807083617641,2.45694504728305,2.45694504728305,182279.209091487,0.0,1.0
1984-12-04,26.5,26.75,26.25,26.37,19400,2.45694504728305,2.48012377414421,2.43376632042189,2.44489210931525,209243.589134606,0.0,1.0
1984-12-05,26.5,26.87,26.37,26.5,11250,2.45694504728305,2.49124956303757,2.44489210931525,2.45694504728305,121339.710194037,0.0,1.0
1984-12-06,26.62,26.87,26.5,26.5,22100,2.46807083617641,2.49124956303757,2.45694504728305,2.45694504728305,238365.119581175,0.0,1.0
1984-12-07,26.62,26.87,26.25,26.62,24150,2.46807083617641,2.49124956303757,2.43376632042189,2.46807083617641,260475.911216533,0.0,1.0
1984-12-10,26.25,26.5,26.12,26.5,27750,2.43376632042189,2.45694504728305,2.42171338245409,2.45694504728305,299304.618478625,0.0,1.0
1984-12-11,26.25,26.62,26.12,26.12,12150,2.43376632042189,2.46807083617641,2.42171338245409,2.42171338245409,131046.88700956,0.0,1.0
1984-12-12,26.5,26.5,26.12,26.12,21700,2.45694504728305,2.45694504728305,2.42171338245409,2.42171338245409,234050.818774276,0.0,1.0
1984-12-13,26.12,26.5,26.12,26.25,31200,2.42171338245409,2.45694504728305,2.42171338245409,2.43376632042189,336515.462938129,0.0,1.0
1984-12-14,25.75,26.0,25.62,26.0,47050,2.38740886669957,2.41058759356073,2.37535592873176,2.41058759356073,507469.632411506,0.0,1.0
1984-12-17,25.37,25.75,24.75,25.75,20000,2.3521772018706,2.38740886669957,2.29469395925492,2.38740886669957,215715.040344955,0.0,1.0
1984-12-18,25.0,25.25,24.5,25.12,26700,2.31787268611608,2.34105141297725,2.27151523239376,2.32899847500944,287979.578860515,0.0,1.0
1984-12-19,24.87,25.12,24.75,24.75,25550,2.30581974814828,2.32899847500944,2.29469395925492,2.29469395925492,275575.96404068,0.0,1.0
1984-12-20,24.5,24.87,24.37,24.75,32600,2.27151523239376,2.30581974814828,2.25946229442596,2.29469395925492,351615.515762277,0.0,1.0
1984-12-21,24.5,24.5,24.12,24.25,65300,2.27151523239376,2.27151523239376,2.2362835675648,2.2483365055326,704309.606726278,0.0,1.0
1984-12-24,24.12,24.37,23.75,24.37,11000,2.2362835675648,2.25946229442596,2.20197905181028,2.25946229442596,118643.272189725,0.0,1.0
1984-12-26,24.0,24.12,23.87,23.87,16150,2.22515777867144,2.2362835675648,2.21310484070364,2.21310484070364,174189.895078551,0.0,1.0
1984-12-27,24.0,24.5,23.75,23.75,35450,2.22515777867144,2.27151523239376,2.20197905181028,2.20197905181028,382354.909011433,0.0,1.0
1984-12-28,24.0,24.12,23.87,23.87,24150,2.22515777867144,2.2362835675648,2.21310484070364,2.21310484070364,260475.911216533,0.0,1.0
1984-12-31,24.0,24.25,23.87,23.87,19100,2.22515777867144,2.2483365055326,2.21310484070364,2.21310484070364,206007.863529432,0.0,1.0
1985-01-02,24.5,24.62,24.0,24.0,27500,2.27151523239376,2.28264102128712,2.22515777867144,2.22515777867144,296608.180474313,0.0,1.0
1985-01-03,25.12,25.37,24.5,24.5,34000,2.32899847500944,2.3521772018706,2.27151523239376,2.27151523239376,366715.568586423,0.0,1.0
1985-01-04,24.87,25.37,24.87,25.37,26350,2.30581974814828,2.3521772018706,2.30581974814828,2.3521772018706,284204.565654478,0.0,1.0
1985-01-07,24.62,25.25,24.62,25.0,56550,2.28264102128712,2.34105141297725,2.28264102128712,2.31787268611608,609934.27657536,0.0,1.0
1985-01-08,24.87,25.0,24.62,24.62,24050,2.30581974814828,2.31787268611608,2.28264102128712,2.28264102128712,259397.336014808,0.0,1.0
1985-01-09,25.37,25.37,25.0,25.0,21400,2.3521772018706,2.3521772018706,2.31787268611608,2.31787268611608,230815.093169102,0.0,1.0
1985-01-10,25.62,25.62,25.12,25.12,23900,2.37535592873176,2.37535592873176,2.32899847500944,2.32899847500944,257779.473212221,0.0,1.0
1985-01-11,25.25,25.5,24.62,25.5,24500,2.34105141297725,2.36423013983841,2.28264102128712,2.36423013983841,264250.924422569,0.0,1.0
1985-01-14,25.5,25.5,25.0,25.25,37900,2.36423013983841,2.36423013983841,2.31787268611608,2.34105141297725,408780.001453689,0.0,1.0
1985-01-15,26.62,26.87,25.5,25.5,132600,2.46807083617641,2.49124956303757,2.36423013983841,2.36423013983841,1430190.71748705,0.0,1.0
1985-01-16,27.12,27.37,26.75,26.87,69800,2.51442828989873,2.53760701675989,2.48012377414421,2.49124956303757,752845.490803892,0.0,1.0
1985-01-17,27.62,27.87,27.5,27.5,44350,2.56078574362105,2.58396447048221,2.54965995472769,2.54965995472769,478348.101964937,0.0,1.0
1985-01-18,27.25,27.62,27.12,27.5,19400,2.52648122786653,2.56078574362105,2.51442828989873,2.54965995472769,209243.589134606,0.0,1.0
1985-01-21,27.75,27.75,27.12,27.25,77650,2.57283868158885,2.57283868158885,2.51442828989873,2.52648122786653,837513.644139288,0.0,1.0
1985-01-22,27.0,27.75,26.75,27.75,70200,2.50330250100537,2.57283868158885,2.48012377414421,2.57283868158885,757159.791610792,0.0,1.0
1985-01-23,27.75,30.37,26.87,27.12,585350,2.57283868158885,2.81575173909382,2.49124956303757,2.51442828989873,6313439.94329598,0.0,1.0
1985-01-24,27.62,28.0,27.5,27.62,58750,2.56078574362105,2.59601740845001,2.54965995472769,2.56078574362105,633662.931013305,0.0,1.0
1985-01-25,27.5,28.0,27.5,27.5,139750,2.54965995472769,2.59601740845001,2.54965995472769,2.54965995472769,1507308.84441037,0.0,1.0
1985-01-28,27.75,27.87,27.25,27.5,15000,2.57283868158885,2.58396447048221,2.52648122786653,2.54965995472769,161786.280258716,0.0,1.0
1985-01-29,28.25,28.25,27.62,27.62,65650,2.61919613531118,2.61919613531118,2.56078574362105,2.56078574362105,708084.619932313,0.0,1.0
1985-01-30,28.25,28.25,27.62,28.0,71450,2.61919613531118,2.61919613531118,2.56078574362105,2.59601740845001,770641.98163235,0.0,1.0
1985-01-31,28.62,28.62,28.12,28.37,112700,2.65350065106569,2.65350065106569,2.60714319734337,2.63032192420453,1215554.25234382,0.0,1.0
1985-02-01,28.5,28.62,28.25,28.37,53300,2.64237486217234,2.65350065106569,2.61919613531118,2.63032192420453,574880.582519304,0.0,1.0
1985-02-04,29.12,29.25,28.37,28.37,80100,2.69985810478802,2.71191104275582,2.63032192420453,2.63032192420453,863938.736581543,0.0,1.0
1985-02-05,28.75,29.25,28.62,28.87,107750,2.6655535890335,2.71191104275582,2.65350065106569,2.67667937792685,1162164.77985844,0.0,1.0
1985-02-06,29.0,29.25,28.37,28.5,49700,2.68873231589466,2.71191104275582,2.63032192420453,2.64237486217234,536051.875257212,0.0,1.0
1985-02-07,28.75,29.0,28.62,28.87,44850,2.6655535890335,2.68873231589466,2.65350065106569,2.67667937792685,483740.977973561,0.0,1.0
1985-02-08,28.62,29.0,28.62,28.75,12800,2.65350065106569,2.68873231589466,2.65350065106569,2.6655535890335,138057.625820771,0.0,1.0
1985-02-11,28.75,28.87,28.62,28.62,55500,2.6655535890335,2.67667937792685,2.65350065106569,2.65350065106569,598609.236957249,0.0,1.0
1985-02-12,28.87,28.87,28.5,28.5,25650,2.67667937792685,2.67667937792685,2.64237486217234,2.64237486217234,276654.539242405,0.0,1.0
1985-02-13,29.0,29.0,28.62,28.75,112800,2.68873231589466,2.68873231589466,2.65350065106569,2.6655535890335,1216632.82754554,0.0,1.0
1985-02-14,29.25,29.37,29.0,29.0,33150,2.71191104275582,2.72303683164918,2.68873231589466,2.68873231589466,357547.679371762,0.0,1.0
1985-02-15,29.0,29.37,28.75,29.0,28650,2.68873231589466,2.72303683164918,2.6655535890335,2.68873231589466,309011.795294148,0.0,1.0
1985-02-19,29.0,29.0,28.75,28.75,14750,2.68873231589466,2.68873231589466,2.6655535890335,2.6655535890335,159089.842254404,0.0,1.0
1985-02-20,29.25,29.25,28.62,29.0,34200,2.71191104275582,2.71191104275582,2.65350065106569,2.68873231589466,368872.718989873,0.0,1.0
1985-02-21,29.0,29.12,28.5,29.0,15750,2.68873231589466,2.69985810478802,2.64237486217234,2.68873231589466,169875.594271652,0.0,1.0
1985-02-22,29.25,29.37,29.0,29.0,36200,2.71191104275582,2.72303683164918,2.68873231589466,2.68873231589466,390444.223024368,0.0,1.0
1985-02-25,29.37,29.5,29.12,29.37,91200,2.72303683164918,2.73508976961698,2.69985810478802,2.72303683164918,983660.583972993,0.0,1.0
1985-02-26,29.0,29.25,29.0,29.0,188050,2.68873231589466,2.71191104275582,2.68873231589466,2.68873231589466,2028260.66684344,0.0,1.0
1985-02-27,28.62,29.25,28.62,29.0,156150,2.65350065106569,2.71191104275582,2.65350065106569,2.68873231589466,1684195.17749324,0.0,1.0
1985-02-28,28.5,28.87,28.5,28.62,21850,2.64237486217234,2.67667937792685,2.64237486217234,2.65350065106569,235668.681576863,0.0,1.0
1985-03-01,29.0,29.25,28.5,28.5,106450,2.68873231589466,2.71191104275582,2.64237486217234,2.64237486217234,1148143.30223602,0.0,1.0
1985-03-04,29.5,29.5,29.0,29.25,110050,2.73508976961698,2.73508976961698,2.68873231589466,2.71191104275582,1186972.00949811,0.0,1.0
1985-03-05,29.5,29.5,29.0,29.5,36650,2.73508976961698,2.73508976961698,2.68873231589466,2.73508976961698,395297.81143213,0.0,1.0
1985-03-06,29.0,30.12,29.0,29.75,50500,2.68873231589466,2.79257301223266,2.68873231589466,2.75826849647814,544680.47687101,0.0,1.0
1985-03-07,29.75,30.0,29.12,29.25,141250,2.75826849647814,2.7814472233393,2.69985810478802,2.71191104275582,1523487.47243624,0.0,1.0
1985-03-08,30.12,30.25,29.62,29.75,116150,2.79257301223266,2.80462595020046,2.74621555851034,2.75826849647814,1252765.09680332,0.0,1.0
1985-03-11,30.37,30.37,29.5,29.75,86800,2.81575173909382,2.81575173909382,2.73508976961698,2.75826849647814,936203.275097104,0.0,1.0
1985-03-12,30.5,30.75,29.87,30.0,184150,2.82780467706162,2.85098340392278,2.7693942853715,2.7814472233393,1986196.23397617,0.0,1.0
1985-03-13,30.87,31.0,30.25,30.25,45100,2.86210919281614,2.87416213078394,2.80462595020046,2.80462595020046,486437.415977873,0.0,1.0
1985-03-14,30.62,30.87,30.37,30.75,43700,2.83893046595498,2.86210919281614,2.81575173909382,2.85098340392278,471337.363153726,0.0,1.0
1985-03-15,30.75,30.87,30.62,30.75,49350,2.85098340392278,2.86210919281614,2.83893046595498,2.85098340392278,532276.862051177,0.0,1.0
1985-03-18,31.0,31.0,30.5,30.5,161700,2.87416213078394,2.87416213078394,2.82780467706162,2.82780467706162,1744056.10118896,0.0,1.0
1985-03-19,31.12,31.75,30.87,30.87,44850,2.8852879196773,2.94369831136743,2.86210919281614,2.86210919281614,483740.977973562,0.0,1.0
1985-03-20,31.0,31.25,30.87,31.0,39050,2.87416213078394,2.89734085764511,2.86210919281614,2.87416213078394,421183.616273525,0.0,1.0
1985-03-21,31.0,31.0,30.62,30.75,14100,2.87416213078394,2.87416213078394,2.83893046595498,2.85098340392278,152079.103443193,0.0,1.0
1985-03-22,30.37,30.75,30.37,30.75,66700,2.81575173909382,2.85098340392278,2.81575173909382,2.85098340392278,719409.659550424,0.0,1.0
1985-03-25,30.25,30.5,30.12,30.37,31600,2.80462595020046,2.82780467706162,2.79257301223266,2.81575173909382,340829.763745029,0.0,1.0
1985-03-26,29.5,30.5,29.5,30.5,46150,2.73508976961698,2.82780467706162,2.73508976961698,2.82780467706162,497762.455595983,0.0,1.0
1985-03-27,29.37,29.62,29.25,29.5,15250,2.72303683164918,2.74621555851034,2.71191104275582,2.73508976961698,164482.718263028,0.0,1.0
1985-03-28,29.25,29.25,29.0,29.12,12150,2.71191104275582,2.71191104275582,2.68873231589466,2.69985810478802,131046.88700956,0.0,1.0
1985-03-29,29.5,29.5,29.12,29.37,43550,2.73508976961698,2.73508976961698,2.69985810478802,2.72303683164918,469719.500351139,0.0,1.0
1985-04-01,29.0,29.5,29.0,29.25,168100,2.68873231589466,2.73508976961698,2.68873231589466,2.71191104275582,1813084.91409934,0.0,1.0
1985-04-02,29.0,29.12,28.87,29.0,42150,2.68873231589466,2.69985810478802,2.67667937792685,2.68873231589466,454619.447526992,0.0,1.0
1985-04-03,29.25,29.5,28.87,28.87,79200,2.71191104275582,2.73508976961698,2.67667937792685,2.67667937792685,854231.559766021,0.0,1.0
1985-04-04,29.25,29.62,29.25,29.37,20150,2.71191104275582,2.74621555851034,2.71191104275582,2.72303683164918,217332.903147542,0.0,1.0
1985-04-08,29.37,29.75,29.37,29.5,15250,2.72303683164918,2.75826849647814,2.72303683164918,2.73508976961698,164482.718263028,0.0,1.0
1985-04-09,29.62,29.62,29.37,29.37,8800,2.74621555851034,2.74621555851034,2.72303683164918,2.72303683164918,94914.61775178,0.0,1.0
1985-04-10,29.87,30.25,29.5,29.5,132100,2.7693942853715,2.80462595020046,2.73508976961698,2.73508976961698,1424797.84147843,0.0,1.0
1985-04-11,29.75,30.12,29.5,29.75,16650,2.75826849647814,2.79257301223266,2.73508976961698,2.75826849647814,179582.771087175,0.0,1.0
1985-04-12,30.0,30.25,29.5,29.5,54900,2.7814472233393,2.80462595020046,2.73508976961698,2.73508976961698,592137.785746901,0.0,1.0
1985-04-15,30.37,30.37,30.12,30.25,29800,2.81575173909382,2.81575173909382,2.79257301223266,2.80462595020046,321415.410113983,0.0,1.0
1985-04-16,30.0,30.37,30.0,30.25,12700,2.7814472233393,2.81575173909382,2.7814472233393,2.80462595020046,136979.050619046,0.0,1.0
1985-04-17,30.0,30.12,29.75,30.0,9700,2.7814472233393,2.79257301223266,2.75826849647814,2.7814472233393,104621.794567303,0.0,1.0
1985-04-18,30.0,30.25,29.87,30.0,64250,2.7814472233393,2.80462595020046,2.7693942853715,2.7814472233393,692984.567108168,0.0,1.0
1985-04-19,30.37,30.37,30.0,30.0,97450,2.81575173909382,2.81575173909382,2.7814472233393,2.7814472233393,1051071.53408079,0.0,1.0
1985-04-22,30.5,30.75,30.37,30.5,114200,2.82780467706162,2.85098340392278,2.81575173909382,2.82780467706162,1231732.88036969,0.0,1.0
1985-04-23,31.12,31.25,30.62,30.87,58950,2.8852879196773,2.89734085764511,2.83893046595498,2.86210919281614,635820.081416755,0.0,1.0
1985-04-24,31.37,31.62,30.87,31.0,108800,2.90846664653846,2.93164537339962,2.86210919281614,2.87416213078394,1173489.81947656,0.0,1.0
1985-04-25,31.87,31.87,31.12,31.12,64500,2.95482410026078,2.95482410026078,2.8852879196773,2.8852879196773,695681.00511248,0.0,1.0
1985-04-26,31.37,31.87,31.25,31.87,17550,2.90846664653846,2.95482410026078,2.89734085764511,2.95482410026078,189289.947902698,0.0,1.0
1985-04-29,31.5,31.62,31.12,31.5,24750,2.92051958450627,2.93164537339962,2.8852879196773,2.92051958450627,266947.362426881,0.0,1.0
1985-04-30,30.75,31.25,30.75,30.75,11800,2.85098340392278,2.89734085764511,2.85098340392278,2.85098340392278,127271.873803524,0.0,1.0
1985-05-01,30.75,31.37,30.75,30.75,56150,2.85098340392278,2.90846664653846,2.85098340392278,2.85098340392278,605619.975768462,0.0,1.0
1985-05-02,31.25,31.25,30.62,30.62,18600,2.89734085764511,2.89734085764511,2.83893046595498,2.83893046595498,200614.987520808,0.0,1.0
1985-05-03,31.0,31.0,30.87,31.0,21050,2.87416213078394,2.87416213078394,2.86210919281614,2.87416213078394,227040.079963065,0.0,1.0
1985-05-06,30.87,31.25,30.75,31.25,127450,2.86210919281614,2.89734085764511,2.85098340392278,2.89734085764511,1374644.09459823,0.0,1.0
1985-05-07,31.0,31.12,30.62,30.75,14200,2.87416213078394,2.8852879196773,2.83893046595498,2.85098340392278,153157.678644918,0.0,1.0
1985-05-08,30.62,31.12,30.37,31.12,12050,2.83893046595498,2.8852879196773,2.81575173909382,2.8852879196773,129968.311807835,0.0,1.0
1985-05-09,30.12,30.5,30.12,30.5,32250,2.79257301223266,2.82780467706162,2.79257301223266,2.82780467706162,347840.502556239,0.0,1.0
1985-05-10,30.0,30.37,29.75,30.12,34550,2.7814472233393,2.81575173909382,2.75826849647814,2.79257301223266,372647.73219591,0.0,1.0
1985-05-13,29.75,30.12,29.62,30.0,21550,2.75826849647814,2.79257301223266,2.74621555851034,2.7814472233393,232432.955971689,0.0,1.0
1985-05-14,29.87,30.12,29.87,29.87,32350,2.7693942853715,2.79257301223266,2.7693942853715,2.7693942853715,348919.077757964,0.0,1.0
1985-05-15,30.25,30.25,29.87,29.87,56800,2.80462595020046,2.80462595020046,2.7693942853715,2.7693942853715,612630.714579672,0.0,1.0
1985-05-16,30.0,30.37,30.0,30.12,15600,2.7814472233393,2.81575173909382,2.7814472233393,2.79257301223266,168257.731469065,0.0,1.0
1985-05-17,29.87,30.25,29.75,29.75,40200,2.7693942853715,2.80462595020046,2.75826849647814,2.75826849647814,433587.231093359,0.0,1.0
1985-05-20,29.75,30.37,29.62,30.0,22450,2.75826849647814,2.81575173909382,2.74621555851034,2.7814472233393,242140.132787212,0.0,1.0
1985-05-21,29.75,29.75,29.5,29.75,13300,2.75826849647814,2.75826849647814,2.73508976961698,2.75826849647814,143450.501829395,0.0,1.0
1985-05-22,29.62,29.75,29.5,29.62,39850,2.74621555851034,2.75826849647814,2.73508976961698,2.74621555851034,429812.217887322,0.0,1.0
1985-05-23,28.62,29.0,28.62,28.62,54900,2.65350065106569,2.68873231589466,2.65350065106569,2.65350065106569,592137.785746902,0.0,1.0
1985-05-24,29.25,29.37,28.75,28.75,26200,2.71191104275582,2.72303683164918,2.6655535890335,2.6655535890335,282586.702851891,0.0,1.0
1985-05-28,29.87,29.87,29.12,29.37,29000,2.7693942853715,2.7693942853715,2.69985810478802,2.72303683164918,312786.808500184,0.0,1.0
1985-05-29,29.62,29.75,29.37,29.37,79550,2.74621555851034,2.75826849647814,2.72303683164918,2.72303683164918,858006.572972057,0.0,1.0
1985-05-30,30.0,30.12,29.62,29.87,74800,2.7814472233393,2.79257301223266,2.74621555851034,2.7693942853715,806774.250890131,0.0,1.0
1985-05-31,30.75,30.75,29.62,30.0,111500,2.85098340392278,2.85098340392278,2.74621555851034,2.7814472233393,1202611.34992313,0.0,1.0
1985-06-03,31.87,31.87,30.5,30.5,94650,2.95482410026078,2.95482410026078,2.82780467706162,2.82780467706162,1020871.4284325,0.0,1.0
1985-06-04,32.0,32.0,31.37,31.5,88850,2.96687703822859,2.96687703822859,2.90846664653846,2.92051958450627,958314.066732461,0.0,1.0
1985-06-05,32.5,33.75,31.62,31.75,75350,3.01323449195091,3.12912812625671,2.93164537339962,2.94369831136743,812706.414499617,0.0,1.0
1985-06-06,33.38,33.75,31.75,32.38,120250,3.0948236105022,3.12912812625671,2.94369831136743,3.00210870305755,1296986.68007404,0.0,1.0
1985-06-07,32.88,33.13,32.63,33.13,29800,3.04846615677987,3.07164488364104,3.02528742991871,3.07164488364104,321415.410113983,0.0,1.0
1985-06-10,32.63,32.88,32.63,32.75,55500,3.02528742991871,3.04846615677987,3.02528742991871,3.03641321881207,598609.23695725,0.0,1.0
1985-06-11,32.38,32.63,32.13,32.25,134650,3.00210870305755,3.02528742991871,2.97892997619639,2.99005576508975,1452301.50912241,0.0,1.0
1985-06-12,32.5,32.75,32.0,32.75,63600,3.01323449195091,3.03641321881207,2.96687703822859,3.03641321881207,685973.828296956,0.0,1.0
1985-06-13,32.25,32.38,32.0,32.25,20700,2.99005576508975,3.00210870305755,2.96687703822859,2.99005576508975,223265.066757028,0.0,1.0
1985-06-14,32.13,32.38,32.0,32.25,15750,2.97892997619639,3.00210870305755,2.96687703822859,2.99005576508975,169875.594271652,0.0,1.0
1985-06-17,32.88,32.88,32.13,32.13,27050,3.04846615677987,3.04846615677987,2.97892997619639,2.97892997619639,291754.592066552,0.0,1.0
1985-06-18,32.63,32.75,32.25,32.63,82050,3.02528742991871,3.03641321881207,2.99005576508975,3.02528742991871,884970.953015178,0.0,1.0
1985-06-19,32.75,33.0,32.63,33.0,31100,3.03641321881207,3.05959194567323,3.02528742991871,3.05959194567323,335436.887736405,0.0,1.0
1985-06-20,33.25,33.38,33.0,33.0,57100,3.08277067253439,3.0948236105022,3.05959194567323,3.05959194567323,615866.440184847,0.0,1.0
1985-06-21,33.13,33.25,33.0,33.13,61700,3.07164488364104,3.08277067253439,3.05959194567323,3.07164488364104,665480.899464185,0.0,1.0
1985-06-24,32.63,33.13,32.63,32.88,43950,3.02528742991871,3.07164488364104,3.02528742991871,3.04846615677987,474033.801158039,0.0,1.0
1985-06-25,32.75,33.0,32.63,32.63,58950,3.03641321881207,3.05959194567323,3.02528742991871,3.02528742991871,635820.081416755,0.0,1.0
1985-06-26,32.88,33.0,32.63,32.63,12150,3.04846615677987,3.05959194567323,3.02528742991871,3.02528742991871,131046.88700956,0.0,1.0
1985-06-27,33.5,33.5,32.88,33.0,29550,3.10594939939555,3.10594939939555,3.04846615677987,3.05959194567323,318718.972109671,0.0,1.0
1985-06-28,33.75,34.13,32.5,33.38,70400,3.12912812625671,3.16435979108568,3.01323449195091,3.0948236105022,759316.942014242,0.0,1.0
1985-07-01,33.25,33.63,33.25,33.5,38250,3.08277067253439,3.11800233736336,3.08277067253439,3.10594939939555,412555.014659726,0.0,1.0
1985-07-02,33.25,33.5,33.0,33.38,139550,3.08277067253439,3.10594939939555,3.05959194567323,3.0948236105022,1505151.69400692,0.0,1.0
1985-07-03,33.25,33.63,33.25,33.5,26200,3.08277067253439,3.11800233736336,3.08277067253439,3.10594939939555,282586.702851891,0.0,1.0
1985-07-05,33.75,34.13,33.38,33.38,57100,3.12912812625671,3.16435979108568,3.0948236105022,3.0948236105022,615866.440184847,0.0,1.0
1985-07-08,33.5,33.63,33.13,33.5,29150,3.10594939939555,3.11800233736336,3.07164488364104,3.10594939939555,314404.671302772,0.0,1.0
1985-07-09,33.0,33.5,33.0,33.5,65200,3.05959194567323,3.10594939939555,3.05959194567323,3.10594939939555,703231.031524553,0.0,1.0
1985-07-10,33.0,33.25,32.5,32.75,87150,3.05959194567323,3.08277067253439,3.01323449195091,3.03641321881207,939978.288303141,0.0,1.0
1985-07-11,35.0,35.0,33.5,33.5,152000,3.24502176056252,3.24502176056252,3.10594939939555,3.10594939939555,1639434.30662166,0.0,1.0
1985-07-12,36.75,37.0,35.75,36.0,514050,3.40727284859064,3.43045157545181,3.314557941146,3.33773666800716,5544415.82446621,0.0,1.0
1985-07-15,36.75,36.88,35.5,36.5,151200,3.40727284859064,3.41932578655845,3.29137921428484,3.38409412172948,1630805.70500786,0.0,1.0
1985-07-16,36.75,37.0,36.5,36.63,188300,3.40727284859064,3.43045157545181,3.38409412172948,3.39614705969729,2030957.10484775,0.0,1.0
1985-07-17,36.63,37.0,36.38,36.75,81750,3.39614705969729,3.43045157545181,3.37296833283613,3.40727284859064,881735.227410002,0.0,1.0
1985-07-18,36.0,36.75,36.0,36.63,182500,3.33773666800716,3.40727284859064,3.33773666800716,3.39614705969729,1968399.74314771,0.0,1.0
1985-07-19,36.0,36.25,35.75,36.0,90650,3.33773666800716,3.36091539486832,3.314557941146,3.33773666800716,977728.420363508,0.0,1.0
1985-07-22,35.25,36.63,35.25,36.5,46250,3.26820048742368,3.39614705969729,3.26820048742368,3.38409412172948,498841.030797708,0.0,1.0
1985-07-23,34.5,35.25,34.25,35.0,77400,3.1986643068402,3.26820048742368,3.17548557997904,3.24502176056252,834817.206134974,0.0,1.0
1985-07-24,35.25,35.25,34.38,34.63,60000,3.26820048742368,3.26820048742368,3.18753851794684,3.210717244808,647145.121034864,0.0,1.0
1985-07-25,35.63,36.13,35.5,36.0,77400,3.30343215225264,3.34978960597497,3.29137921428484,3.33773666800716,834817.206134976,0.0,1.0
1985-07-26,35.0,35.38,35.0,35.38,32350,3.24502176056252,3.28025342539148,3.24502176056252,3.28025342539148,348919.077757964,0.0,1.0
1985-07-29,33.88,34.75,33.75,34.75,233450,3.14118106422452,3.22184303370136,3.12912812625671,3.22184303370136,2517933.80842648,0.0,1.0
1985-07-30,33.75,34.0,33.63,34.0,55000,3.12912812625671,3.15230685311787,3.11800233736336,3.15230685311787,593216.360948627,0.0,1.0
1985-07-31,33.75,34.0,33.75,34.0,19900,3.12912812625671,3.15230685311787,3.12912812625671,3.15230685311787,214636.46514323,0.0,1.0
1985-08-01,33.5,34.0,33.5,34.0,79300,3.10594939939555,3.15230685311787,3.10594939939555,3.15230685311787,855310.134967747,0.0,1.0
1985-08-02,33.5,33.75,33.38,33.63,122800,3.10594939939555,3.12912812625671,3.0948236105022,3.11800233736336,1324490.34771802,0.0,1.0
1985-08-05,33.75,33.75,33.5,33.75,43700,3.12912812625671,3.12912812625671,3.10594939939555,3.12912812625671,471337.363153727,0.0,1.0
1985-08-06,32.75,33.38,32.5,32.75,226650,3.03641321881207,3.0948236105022,3.01323449195091,3.03641321881207,2444590.6947092,0.0,1.0
1985-08-07,32.5,32.75,32.25,32.63,26950,3.01323449195091,3.03641321881207,2.99005576508975,3.02528742991871,290676.016864827,0.0,1.0
1985-08-08,32.75,33.0,32.5,32.63,57550,3.03641321881207,3.05959194567323,3.01323449195091,3.02528742991871,620720.028592608,0.0,1.0
1985-08-09,32.63,32.88,32.63,32.75,16800,3.02528742991871,3.04846615677987,3.02528742991871,3.03641321881207,181200.633889762,0.0,1.0
1985-08-12,32.38,32.5,32.25,32.38,27200,3.00210870305755,3.01323449195091,2.99005576508975,3.00210870305755,293372.454869139,0.0,1.0
1985-08-13,32.0,32.38,32.0,32.25,11250,2.96687703822859,3.00210870305755,2.96687703822859,2.99005576508975,121339.710194037,0.0,1.0
1985-08-14,31.75,32.25,31.5,32.25,65800,2.94369831136743,2.99005576508975,2.92051958450627,2.99005576508975,709702.482734901,0.0,1.0
1985-08-15,31.87,31.87,31.5,31.87,15250,2.95482410026078,2.95482410026078,2.92051958450627,2.95482410026078,164482.718263028,0.0,1.0
1985-08-16,31.75,32.0,31.62,31.87,35850,2.94369831136743,2.96687703822859,2.93164537339962,2.95482410026078,386669.209818331,0.0,1.0
1985-08-19,32.25,32.25,31.62,31.75,26350,2.99005576508975,2.99005576508975,2.93164537339962,2.94369831136743,284204.565654478,0.0,1.0
1985-08-20,32.0,32.38,32.0,32.13,13850,2.96687703822859,3.00210870305755,2.96687703822859,2.97892997619639,149382.665438881,0.0,1.0
1985-08-21,32.5,32.75,32.0,32.0,187400,3.01323449195091,3.03641321881207,2.96687703822859,2.96687703822859,2021249.92803223,0.0,1.0
1985-08-22,32.63,32.75,32.0,32.75,33650,3.02528742991871,3.03641321881207,2.96687703822859,3.03641321881207,362940.555380387,0.0,1.0
1985-08-23,32.25,32.25,32.0,32.13,18250,2.99005576508975,2.99005576508975,2.96687703822859,2.97892997619639,196839.974314771,0.0,1.0
1985-08-26,32.0,32.25,32.0,32.25,25300,2.96687703822859,2.99005576508975,2.96687703822859,2.99005576508975,272879.526036368,0.0,1.0
1985-08-27,32.0,32.25,32.0,32.13,21550,2.96687703822859,2.99005576508975,2.96687703822859,2.97892997619639,232432.955971689,0.0,1.0
1985-08-28,34.25,34.25,32.0,32.0,270750,3.17548557997904,3.17548557997904,2.96687703822859,2.96687703822859,2920242.35866982,0.0,1.0
1985-08-29,34.88,34.88,34.0,34.13,47150,3.23389597166916,3.23389597166916,3.15230685311787,3.16435979108568,508548.207613231,0.0,1.0
1985-08-30,34.0,34.75,34.0,34.75,44600,3.15230685311787,3.22184303370136,3.15230685311787,3.22184303370136,481044.53996925,0.0,1.0
1985-09-03,34.13,34.25,33.75,34.0,34000,3.16435979108568,3.17548557997904,3.12912812625671,3.15230685311787,366715.568586423,0.0,1.0
1985-09-04,34.25,34.38,34.0,34.13,31450,3.17548557997904,3.18753851794684,3.15230685311787,3.16435979108568,339211.900942441,0.0,1.0
1985-09-05,34.0,34.38,34.0,34.0,37900,3.15230685311787,3.18753851794684,3.15230685311787,3.15230685311787,408780.00145369,0.0,1.0
1985-09-06,33.75,34.5,33.75,34.25,25450,3.12912812625671,3.1986643068402,3.12912812625671,3.17548557997904,274497.388838955,0.0,1.0
1985-09-09,33.75,34.0,33.5,33.5,31900,3.12912812625671,3.15230685311787,3.10594939939555,3.10594939939555,344065.489350203,0.0,1.0
1985-09-10,33.63,33.88,33.38,33.75,22750,3.11800233736336,3.14118106422452,3.0948236105022,3.12912812625671,245375.858392386,0.0,1.0
1985-09-11,33.25,33.75,33.25,33.5,38950,3.08277067253439,3.12912812625671,3.08277067253439,3.10594939939555,420105.0410718,0.0,1.0
1985-09-12,33.25,33.25,32.63,33.0,11100,3.08277067253439,3.08277067253439,3.02528742991871,3.05959194567323,119721.84739145,0.0,1.0
1985-09-13,33.38,33.88,33.25,33.5,43800,3.0948236105022,3.14118106422452,3.08277067253439,3.10594939939555,472415.938355451,0.0,1.0
1985-09-16,33.5,33.63,33.38,33.38,4200,3.10594939939555,3.11800233736336,3.0948236105022,3.0948236105022,45300.1584724406,0.0,1.0
1985-09-17,33.75,33.75,33.5,33.63,91800,3.12912812625671,3.12912812625671,3.10594939939555,3.11800233736336,990132.035183344,0.0,1.0
1985-09-18,33.13,33.63,33.13,33.5,25050,3.07164488364104,3.11800233736336,3.07164488364104,3.10594939939555,270183.088032056,0.0,1.0
1985-09-19,33.5,33.63,33.13,33.5,63900,3.10594939939555,3.11800233736336,3.07164488364104,3.10594939939555,689209.553902132,0.0,1.0
1985-09-20,33.5,33.75,33.25,33.5,31450,3.10594939939555,3.12912812625671,3.08277067253439,3.10594939939555,339211.900942442,0.0,1.0
1985-09-23,33.5,33.75,33.25,33.5,12600,3.10594939939555,3.12912812625671,3.08277067253439,3.10594939939555,135900.475417322,0.0,1.0
1985-09-24,33.25,33.5,33.13,33.38,19900,3.08277067253439,3.10594939939555,3.07164488364104,3.0948236105022,214636.46514323,0.0,1.0
1985-09-25,33.0,33.25,32.75,33.13,105850,3.05959194567323,3.08277067253439,3.03641321881207,3.07164488364104,1141671.85102567,0.0,1.0
1985-09-26,33.38,33.38,32.75,33.13,13050,3.0948236105022,3.0948236105022,3.03641321881207,3.07164488364104,140754.063825083,0.0,1.0
1985-09-30,33.38,33.5,33.0,33.0,122300,3.0948236105022,3.10594939939555,3.05959194567323,3.05959194567323,1319097.4717094,0.0,1.0
1985-10-01,33.75,34.0,33.38,33.5,73050,3.12912812625671,3.15230685311787,3.0948236105022,3.10594939939555,787899.184859949,0.0,1.0
1985-10-02,34.0,34.25,33.88,34.0,48300,3.15230685311787,3.17548557997904,3.14118106422452,3.15230685311787,520951.822433067,0.0,1.0
1985-10-03,33.63,34.0,33.5,33.63,26700,3.11800233736336,3.15230685311787,3.10594939939555,3.11800233736336,287979.578860514,0.0,1.0
1985-10-04,33.5,33.63,33.25,33.5,13850,3.10594939939555,3.11800233736336,3.08277067253439,3.10594939939555,149382.665438881,0.0,1.0
1985-10-07,33.25,33.5,33.25,33.38,17350,3.08277067253439,3.10594939939555,3.08277067253439,3.0948236105022,187132.797499248,0.0,1.0
1985-10-08,33.25,33.25,33.0,33.13,23700,3.08277067253439,3.08277067253439,3.05959194567323,3.07164488364104,255622.322808772,0.0,1.0
1985-10-09,33.0,33.25,33.0,33.0,105200,3.05959194567323,3.08277067253439,3.05959194567323,3.05959194567323,1134661.11221446,0.0,1.0
1985-10-10,33.38,33.5,32.63,32.63,27750,3.0948236105022,3.10594939939555,3.02528742991871,3.02528742991871,299304.618478624,0.0,1.0
1985-10-11,33.25,33.38,33.0,33.0,48450,3.08277067253439,3.0948236105022,3.05959194567323,3.05959194567323,522569.685235653,0.0,1.0
1985-10-14,32.75,33.25,32.75,32.88,23100,3.03641321881207,3.08277067253439,3.03641321881207,3.04846615677987,249150.871598423,0.0,1.0
1985-10-15,32.38,32.75,32.25,32.25,14100,3.00210870305755,3.03641321881207,2.99005576508975,2.99005576508975,152079.103443193,0.0,1.0
1985-10-16,33.38,33.38,32.0,32.13,128650,3.0948236105022,3.0948236105022,2.96687703822859,2.97892997619639,1387586.99701892,0.0,1.0
1985-10-17,34.75,35.0,33.0,33.0,126150,3.22184303370136,3.24502176056252,3.05959194567323,3.05959194567323,1360622.6169758,0.0,1.0
1985-10-18,35.25,35.88,34.5,34.5,166200,3.26820048742368,3.3266108791138,3.1986643068402,3.1986643068402,1792591.98526657,0.0,1.0
1985-10-21,35.13,35.5,34.75,35.0,34450,3.25707469853032,3.29137921428484,3.22184303370136,3.24502176056252,371569.156994185,0.0,1.0
1985-10-22,34.5,34.75,34.13,34.63,75950,3.1986643068402,3.22184303370136,3.16435979108568,3.210717244808,819177.865709965,0.0,1.0
1985-10-23,34.63,34.63,34.38,34.38,22100,3.210717244808,3.210717244808,3.18753851794684,3.18753851794684,238365.119581175,0.0,1.0
1985-10-24,34.25,34.5,34.25,34.38,14600,3.17548557997904,3.1986643068402,3.17548557997904,3.18753851794684,157471.979451817,0.0,1.0
1985-10-25,34.25,34.63,33.88,34.5,177350,3.17548557997904,3.210717244808,3.14118106422452,3.1986643068402,1912853.12025888,0.0,1.0
1985-10-28,34.88,34.88,34.13,34.25,46250,3.23389597166916,3.23389597166916,3.16435979108568,3.17548557997904,498841.030797708,0.0,1.0
1985-10-29,35.38,36.0,35.0,35.13,123100,3.28025342539148,3.33773666800716,3.24502176056252,3.25707469853032,1327726.0733232,0.0,1.0
1985-10-30,35.5,35.88,35.38,35.63,22300,3.29137921428484,3.3266108791138,3.28025342539148,3.30343215225264,240522.269984625,0.0,1.0
1985-10-31,35.63,35.88,35.5,35.75,43150,3.30343215225264,3.3266108791138,3.29137921428484,3.314557941146,465405.199544241,0.0,1.0
1985-11-01,36.0,36.25,35.63,35.75,131900,3.33773666800716,3.36091539486832,3.30343215225264,3.314557941146,1422640.69107498,0.0,1.0
1985-11-04,36.0,36.38,36.0,36.0,24400,3.33773666800716,3.37296833283613,3.33773666800716,3.33773666800716,263172.349220845,0.0,1.0
1985-11-05,36.0,36.38,35.75,36.0,39650,3.33773666800716,3.37296833283613,3.314557941146,3.33773666800716,427655.067483873,0.0,1.0
1985-11-06,35.75,36.25,35.75,35.88,237300,3.314557941146,3.36091539486832,3.314557941146,3.3266108791138,2559458.95369289,0.0,1.0
1985-11-07,36.0,36.0,35.75,36.0,10750,3.33773666800716,3.33773666800716,3.314557941146,3.33773666800716,115946.834185413,0.0,1.0
1985-11-08,36.13,36.38,35.88,35.88,45750,3.34978960597497,3.37296833283613,3.3266108791138,3.3266108791138,493448.154789084,0.0,1.0
1985-11-11,36.63,36.75,36.0,36.13,45350,3.39614705969729,3.40727284859064,3.33773666800716,3.34978960597497,489133.853982185,0.0,1.0
1985-11-12,36.38,36.75,36.25,36.75,119500,3.37296833283613,3.40727284859064,3.36091539486832,3.40727284859064,1288897.3660611,0.0,1.0
1985-11-13,35.88,35.88,35.63,35.88,10100,3.3266108791138,3.3266108791138,3.30343215225264,3.3266108791138,108936.095374202,0.0,1.0
1985-11-14,35.88,36.0,35.63,35.75,54100,3.3266108791138,3.33773666800716,3.30343215225264,3.314557941146,583509.184133104,0.0,1.0
1985-11-15,36.38,36.63,35.75,35.75,83200,3.37296833283613,3.39614705969729,3.314557941146,3.314557941146,897374.567835011,0.0,1.0
1985-11-18,36.25,36.38,35.88,36.13,37250,3.36091539486832,3.37296833283613,3.3266108791138,3.34978960597497,401769.262642479,0.0,1.0
1985-11-19,36.0,36.25,36.0,36.13,61150,3.33773666800716,3.36091539486832,3.33773666800716,3.34978960597497,659548.7358547,0.0,1.0
1985-11-20,36.25,36.38,35.63,35.75,126700,3.36091539486832,3.37296833283613,3.30343215225264,3.314557941146,1366554.78058529,0.0,1.0
1985-11-21,36.0,36.13,35.63,36.0,120250,3.33773666800716,3.34978960597497,3.30343215225264,3.33773666800716,1296986.68007404,0.0,1.0
1985-11-22,36.25,36.38,35.88,35.88,28100,3.36091539486832,3.37296833283613,3.3266108791138,3.3266108791138,303079.631684662,0.0,1.0
1985-11-25,35.63,36.25,35.5,36.13,151400,3.30343215225264,3.36091539486832,3.29137921428484,3.34978960597497,1632962.85541131,0.0,1.0
1985-11-26,36.75,36.75,35.75,35.75,107400,3.40727284859064,3.40727284859064,3.314557941146,3.314557941146,1158389.76665241,0.0,1.0
1985-11-27,37.13,37.5,36.88,37.0,151900,3.44250451341961,3.47680902917413,3.41932578655845,3.43045157545181,1638355.73141993,0.0,1.0
1985-11-29,37.38,37.38,36.75,36.88,51650,3.46568324028077,3.46568324028077,3.40727284859064,3.41932578655845,557084.091690846,0.0,1.0
1985-12-02,37.0,37.5,36.88,37.38,34000,3.43045157545181,3.47680902917413,3.41932578655845,3.46568324028077,366715.568586423,0.0,1.0
1985-12-03,37.13,37.38,36.75,37.25,20900,3.44250451341961,3.46568324028077,3.40727284859064,3.45363030231297,225422.217160478,0.0,1.0
1985-12-04,37.25,37.38,37.0,37.0,31450,3.45363030231297,3.46568324028077,3.43045157545181,3.43045157545181,339211.900942441,0.0,1.0
1985-12-05,37.88,38.0,37.0,37.38,88450,3.51204069400309,3.52316648289645,3.43045157545181,3.46568324028077,953999.765925563,0.0,1.0
1985-12-06,37.63,38.0,37.5,38.0,76400,3.48886196714193,3.52316648289645,3.47680902917413,3.52316648289645,824031.454117728,0.0,1.0
1985-12-09,37.63,37.88,37.5,37.5,142900,3.48886196714193,3.51204069400309,3.47680902917413,3.47680902917413,1541283.9632647,0.0,1.0
1985-12-10,38.75,38.88,37.5,37.63,227500,3.59270266347993,3.60475560144774,3.47680902917413,3.48886196714193,2453758.58392386,0.0,1.0
1985-12-11,39.38,39.38,37.63,39.0,237550,3.65111305517006,3.65111305517006,3.48886196714193,3.61588139034109,2562155.3916972,0.0,1.0
1985-12-12,38.75,39.38,38.38,39.38,270600,3.59270266347993,3.65111305517006,3.55839814772541,3.65111305517006,2918624.49586724,0.0,1.0
1985-12-13,39.13,39.13,38.38,38.88,102850,3.6279343283089,3.6279343283089,3.55839814772541,3.60475560144774,1109314.59497393,0.0,1.0
1985-12-16,38.63,39.25,38.25,39.25,143400,3.58157687458657,3.63906011720225,3.54634520975761,3.63906011720225,1546676.83927333,0.0,1.0
1985-12-17,38.75,38.75,38.0,38.5,119850,3.59270266347993,3.59270266347993,3.52316648289645,3.56952393661877,1292672.37926714,0.0,1.0
1985-12-18,38.38,38.75,38.13,38.75,52600,3.55839814772541,3.59270266347993,3.53521942086425,3.59270266347993,567330.556107232,0.0,1.0
1985-12-19,38.63,38.63,38.38,38.38,64650,3.58157687458657,3.58157687458657,3.55839814772541,3.55839814772541,697298.867915067,0.0,1.0
1985-12-20,38.5,39.0,37.88,38.88,184450,3.56952393661877,3.61588139034109,3.51204069400309,3.60475560144774,1989431.95958135,0.0,1.0
1985-12-23,37.75,38.5,37.5,38.25,110950,3.49998775603529,3.56952393661877,3.47680902917413,3.54634520975761,1196679.18631364,0.0,1.0
1985-12-24,37.13,37.75,36.75,37.5,52350,3.44250451341961,3.49998775603529,3.40727284859064,3.47680902917413,564634.118102919,0.0,1.0
1985-12-26,37.0,37.63,36.75,37.25,106850,3.43045157545181,3.48886196714193,3.40727284859064,3.45363030231297,1152457.60304292,0.0,1.0
1985-12-27,37.5,37.5,37.0,37.0,60900,3.47680902917413,3.47680902917413,3.43045157545181,3.43045157545181,656852.297850387,0.0,1.0
1985-12-30,37.13,37.5,36.88,37.25,36100,3.44250451341961,3.47680902917413,3.41932578655845,3.45363030231297,389365.647822643,0.0,1.0
1985-12-31,37.38,38.25,37.13,37.5,126000,3.46568324028077,3.54634520975761,3.44250451341961,3.47680902917413,1359004.75417322,0.0,1.0
1986-01-02,37.63,37.75,37.25,37.25,42900,3.48886196714193,3.49998775603529,3.45363030231297,3.45363030231297,462708.761539928,0.0,1.0
1986-01-03,38.75,38.75,37.38,37.38,66700,3.59270266347993,3.59270266347993,3.46568324028077,3.46568324028077,719409.659550424,0.0,1.0
1986-01-06,39.38,39.38,38.5,38.5,161950,3.65111305517006,3.65111305517006,3.56952393661877,3.56952393661877,1746752.53919327,0.0,1.0
1986-01-07,39.5,39.75,39.13,39.38,96200,3.66223884406341,3.68541757092457,3.6279343283089,3.65111305517006,1037589.34405923,0.0,1.0
1986-01-08,39.25,40.0,39.25,39.5,245150,3.63906011720225,3.70859629778574,3.63906011720225,3.66223884406341,2644127.10702829,0.0,1.0
1986-01-09,39.13,39.13,39.0,39.13,108800,3.6279343283089,3.6279343283089,3.61588139034109,3.6279343283089,1173489.81947655,0.0,1.0
1986-01-10,39.13,39.38,39.13,39.13,131200,3.6279343283089,3.65111305517006,3.6279343283089,3.6279343283089,1415090.6646629,0.0,1.0
1986-01-13,39.5,39.5,38.88,39.13,34000,3.66223884406341,3.66223884406341,3.60475560144774,3.6279343283089,366715.568586424,0.0,1.0
1986-01-14,40.0,40.13,39.75,39.75,138900,3.70859629778574,3.72064923575354,3.68541757092457,3.68541757092457,1498140.95519571,0.0,1.0
1986-01-15,42.13,43.25,40.13,40.25,290050,3.90607905064283,4.00991974698083,3.72064923575354,3.7317750246469,3128407.3726027,0.0,1.0
1986-01-16,40.63,42.25,40.63,42.0,168350,3.76700668947586,3.91720483953618,3.76700668947586,3.89402611267502,1815781.35210366,0.0,1.0
1986-01-17,41.13,41.25,40.75,41.0,71900,3.81336414319818,3.82448993209154,3.77813247836922,3.80131120523038,775495.570040113,0.0,1.0
1986-01-20,41.75,42.13,40.75,41.13,106000,3.87084738581386,3.90607905064283,3.77813247836922,3.81336414319818,1143289.71382826,0.0,1.0
1986-01-21,40.38,41.0,39.75,41.0,222250,3.7438279626147,3.80131120523038,3.68541757092457,3.80131120523038,2397133.38583331,0.0,1.0
1986-01-22,38.88,39.88,38.5,39.88,278350,3.60475560144774,3.69747050889238,3.56952393661877,3.69747050889238,3002214.0740009,0.0,1.0
1986-01-23,38.25,39.13,38.0,39.13,226100,3.54634520975761,3.6279343283089,3.52316648289645,3.6279343283089,2438658.53109971,0.0,1.0
1986-01-24,38.13,38.63,37.63,38.5,281350,3.53521942086425,3.58157687458657,3.48886196714193,3.56952393661877,3034571.33005265,0.0,1.0
1986-01-27,36.75,38.13,35.5,38.13,513550,3.40727284859064,3.53521942086425,3.29137921428484,3.53521942086425,5539022.94845758,0.0,1.0
1986-01-28,36.63,37.13,36.5,36.63,165900,3.39614705969729,3.44250451341961,3.38409412172948,3.39614705969729,1789356.2596614,0.0,1.0
1986-01-29,37.63,37.75,36.63,36.63,81950,3.48886196714193,3.49998775603529,3.39614705969729,3.39614705969729,883892.377813453,0.0,1.0
1986-01-30,36.38,38.0,36.38,37.88,117900,3.37296833283613,3.52316648289645,3.37296833283613,3.51204069400309,1271640.16283351,0.0,1.0
1986-01-31,37.5,37.88,36.5,36.63,194200,3.47680902917413,3.51204069400309,3.38409412172948,3.39614705969729,2094593.04174951,0.0,1.0
1986-02-03,38.0,38.38,37.38,37.63,118700,3.52316648289645,3.55839814772541,3.46568324028077,3.48886196714193,1280268.76444731,0.0,1.0
1986-02-04,38.0,38.25,37.25,37.75,264700,3.52316648289645,3.54634520975761,3.45363030231297,3.49998775603529,2854988.55896548,0.0,1.0
1986-02-05,37.38,37.88,37.38,37.75,120350,3.46568324028077,3.51204069400309,3.46568324028077,3.49998775603529,1298065.25527577,0.0,1.0
1986-02-06,37.63,37.75,37.38,37.63,115100,3.48886196714193,3.49998775603529,3.46568324028077,3.48886196714193,1241440.05718522,0.0,1.0
1986-02-07,36.88,37.38,36.25,36.88,116900,3.41932578655845,3.46568324028077,3.36091539486832,3.41932578655845,1260854.41081626,0.0,1.0
1986-02-10,37.75,37.88,36.88,36.88,98750,3.49998775603529,3.51204069400309,3.41932578655845,3.41932578655845,1065093.01170321,0.0,1.0
1986-02-11,38.75,38.88,37.5,37.75,384250,3.59270266347993,3.60475560144774,3.47680902917413,3.49998775603529,4144425.21262745,0.0,1.0
1986-02-12,40.25,40.25,38.5,38.88,416550,3.7317750246469,3.7317750246469,3.56952393661877,3.60475560144774,4492805.00278454,0.0,1.0
1986-02-13,41.25,41.25,40.0,40.25,354050,3.82448993209154,3.82448993209154,3.70859629778574,3.7317750246469,3818695.50170656,0.0,1.0
1986-02-14,42.25,42.38,41.25,41.88,422350,3.91720483953618,3.92925777750399,3.82448993209154,3.88290032378167,4555362.36448459,0.0,1.0
1986-02-18,41.75,42.13,41.38,42.13,156650,3.87084738581386,3.90607905064283,3.83654287005934,3.90607905064283,1689588.05350186,0.0,1.0
1986-02-19,42.0,42.13,41.5,41.63,178150,3.89402611267502,3.90607905064283,3.8476686589527,3.8597215969205,1921481.72187269,0.0,1.0
1986-02-20,42.38,42.5,41.63,41.75,131550,3.92925777750399,3.94038356639734,3.8597215969205,3.87084738581386,1418865.67786894,0.0,1.0
1986-02-21,43.38,43.5,42.75,43.0,216500,4.02197268494863,4.03309847384199,3.9635622932585,3.98674102011967,2335115.31173414,0.0,1.0
1986-02-24,45.0,45.63,44.0,44.25,639350,4.17217083500895,4.23058122669908,4.07945592756431,4.10263465442547,6895870.55222735,0.0,1.0
1986-02-25,45.0,45.38,44.5,45.0,660950,4.17217083500895,4.20740249983792,4.12581338128663,4.17217083500895,7128842.7957999,0.0,1.0
1986-02-26,44.63,45.25,44.5,45.25,302800,4.13786631925443,4.19534956187011,4.12581338128663,4.19534956187011,3265925.71082262,0.0,1.0
1986-02-27,43.63,44.88,43.38,44.88,148900,4.04515141180979,4.1610450461156,4.02197268494863,4.1610450461156,1605998.47536819,0.0,1.0
1986-02-28,43.25,43.38,42.88,43.38,70400,4.00991974698083,4.02197268494863,3.97561523122631,4.02197268494863,759316.94201424,0.0,1.0
1986-03-03,43.25,43.38,42.88,43.0,132600,4.00991974698083,4.02197268494863,3.97561523122631,3.98674102011967,1430190.71748705,0.0,1.0
1986-03-04,43.13,43.5,43.0,43.25,229350,3.99879395808747,4.03309847384199,3.98674102011967,4.00991974698083,2473712.22515577,0.0,1.0
1986-03-05,42.88,43.13,42.75,43.0,220200,3.97561523122631,3.99879395808747,3.9635622932585,3.98674102011967,2375022.59419795,0.0,1.0
1986-03-06,42.25,43.0,41.75,42.75,276600,3.91720483953618,3.98674102011967,3.87084738581386,3.9635622932585,2983339.00797073,0.0,1.0
1986-03-07,42.25,42.25,42.0,42.0,135950,3.91720483953618,3.91720483953618,3.89402611267502,3.89402611267502,1466322.98674483,0.0,1.0
1986-03-10,42.38,42.38,42.0,42.25,95700,3.92925777750399,3.92925777750399,3.89402611267502,3.91720483953618,1032196.46805061,0.0,1.0
1986-03-11,43.38,43.75,42.0,42.13,250050,4.02197268494863,4.05627720070315,3.89402611267502,3.90607905064283,2696977.2919128,0.0,1.0
1986-03-12,44.25,44.5,43.25,43.5,216250,4.10263465442547,4.12581338128663,4.00991974698083,4.03309847384199,2332418.87372982,0.0,1.0
1986-03-13,44.13,44.5,43.75,44.0,179050,4.09150886553211,4.12581338128663,4.05627720070315,4.07945592756431,1931188.89868821,0.0,1.0
1986-03-14,45.25,45.88,44.25,44.5,273950,4.19534956187011,4.25375995356024,4.10263465442547,4.12581338128663,2954756.76512502,0.0,1.0
1986-03-17,45.38,45.75,45.13,45.13,82050,4.20740249983792,4.24170701559243,4.18422377297676,4.18422377297676,884970.953015177,0.0,1.0
1986-03-18,46.38,46.75,45.13,45.25,95500,4.30011740728256,4.33442192303708,4.18422377297676,4.19534956187011,1030039.31764716,0.0,1.0
1986-03-19,45.88,46.25,45.63,46.25,325700,4.25375995356024,4.28806446931476,4.23058122669908,4.28806446931476,3512919.43201759,0.0,1.0
1986-03-20,45.88,46.5,45.88,45.88,126300,4.25375995356024,4.31124319617592,4.25375995356024,4.25375995356024,1362240.47977839,0.0,1.0
1986-03-21,46.88,47.0,45.63,45.75,290350,4.34647486100488,4.35760064989824,4.23058122669908,4.24170701559243,3131643.09820788,0.0,1.0
1986-03-24,48.25,48.5,46.75,46.88,622650,4.47349428420404,4.4966730110652,4.33442192303708,4.34647486100488,6715748.49353931,0.0,1.0
1986-03-25,52.0,53.5,49.88,53.25,775750,4.82117518712146,4.96024754828842,4.62461958333881,4.93706882142726,8367047.12737993,0.0,1.0
1986-03-26,54.63,56.0,53.0,53.0,1887350,5.06501539370087,5.19203481690003,4.9138900945661,4.9138900945661,20356489.0697525,0.0,1.0
1986-03-27,55.25,55.88,54.5,54.75,2071350,5.12249863631655,5.18090902800667,5.05296245573306,5.07614118259422,22341067.4409261,0.0,1.0
1986-03-31,51.5,54.88,51.38,54.25,1272600,4.77481773339913,5.08819412056203,4.76369194450578,5.0297837288719,13725948.0171495,0.0,1.0
1986-04-01,49.75,49.88,46.5,48.0,2084200,4.61256664537101,4.62461958333881,4.31124319617592,4.45031555734288,22479664.3543477,0.0,1.0
1986-04-02,49.25,50.0,48.5,48.5,1184350,4.56620919164869,4.63574537223217,4.4966730110652,4.4966730110652,12774105.4016274,0.0,1.0
1986-04-03,49.5,49.75,48.5,49.5,723350,4.58938791850985,4.61256664537101,4.4966730110652,4.58938791850985,7801873.72167615,0.0,1.0
1986-04-04,48.88,49.38,48.38,49.0,665350,4.53190467589417,4.57826212961649,4.48554722217185,4.54303046478753,7176300.10467578,0.0,1.0
1986-04-07,48.38,48.88,47.75,48.63,206700,4.48554722217185,4.53190467589417,4.42713683048172,4.50872594903301,2229414.94196511,0.0,1.0
1986-04-08,48.88,49.13,48.13,48.25,330850,4.53190467589417,4.55508340275533,4.46236849531069,4.47349428420404,3568466.05490641,0.0,1.0
1986-04-09,49.0,49.5,48.88,49.13,247350,4.54303046478753,4.58938791850985,4.53190467589417,4.55508340275533,2667855.76146623,0.0,1.0
1986-04-10,49.88,49.88,49.25,49.25,196500,4.62461958333881,4.62461958333881,4.56620919164869,4.56620919164869,2119400.27138918,0.0,1.0
1986-04-11,50.38,50.38,49.63,49.88,172850,4.67097703706113,4.67097703706113,4.60144085647765,4.62461958333881,1864317.23618127,0.0,1.0
1986-04-14,50.38,50.38,50.13,50.38,580700,4.67097703706113,4.67097703706113,4.64779831019997,4.67097703706113,6263286.19641577,0.0,1.0
1986-04-15,50.13,50.25,49.88,50.25,174300,4.64779831019997,4.65892409909333,4.62461958333881,4.65892409909333,1879956.57660628,0.0,1.0
1986-04-16,50.25,50.5,50.0,50.38,143550,4.65892409909333,4.68210282595449,4.63574537223217,4.67097703706113,1548294.70207591,0.0,1.0
1986-04-17,50.38,50.5,50.13,50.38,139150,4.67097703706113,4.68210282595449,4.64779831019997,4.67097703706113,1500837.39320002,0.0,1.0
1986-04-18,50.25,50.38,49.88,50.13,205550,4.65892409909333,4.67097703706113,4.62461958333881,4.64779831019997,2217011.32714527,0.0,1.0
1986-04-21,50.5,50.75,50.0,50.25,304700,4.68210282595449,4.70528155281565,4.63574537223217,4.65892409909333,3286418.63965539,0.0,1.0
1986-04-22,50.63,50.88,50.5,50.5,163200,4.69415576392229,4.71733449078346,4.68210282595449,4.68210282595449,1760234.72921483,0.0,1.0
1986-04-23,50.75,50.75,50.38,50.63,130150,4.70528155281565,4.70528155281565,4.67097703706113,4.69415576392229,1403765.62504479,0.0,1.0
1986-04-24,51.0,51.0,50.5,50.88,168750,4.72846027967681,4.72846027967681,4.68210282595449,4.71733449078346,1820095.65291056,0.0,1.0
1986-04-25,51.5,51.63,50.75,50.75,287350,4.77481773339913,4.78687067136694,4.70528155281565,4.70528155281565,3099285.84215614,0.0,1.0
1986-04-28,52.38,52.38,51.75,51.88,464100,4.85640685195042,4.85640685195042,4.7979964602603,4.8100493982281,5005667.51120468,0.0,1.0
1986-04-29,52.75,52.75,52.38,52.38,260350,4.89071136770494,4.89071136770494,4.85640685195042,4.85640685195042,2808070.53769045,0.0,1.0
1986-04-30,52.5,53.0,52.38,52.63,254200,4.86753264084378,4.9138900945661,4.85640685195042,4.87958557881158,2741738.16278437,0.0,1.0
1986-05-01,52.5,52.63,52.0,52.5,175450,4.86753264084378,4.87958557881158,4.82117518712146,4.86753264084378,1892360.19142612,0.0,1.0
1986-05-02,54.75,54.88,52.63,52.63,487050,5.07614118259422,5.08819412056203,4.87958557881158,4.87958557881158,5253200.52000052,0.0,1.0
1986-05-05,55.88,55.88,54.75,54.88,294400,5.18090902800667,5.18090902800667,5.07614118259422,5.08819412056203,3175325.39387774,0.0,1.0
1986-05-06,56.63,57.25,56.0,56.0,259850,5.25044520859015,5.30792845120583,5.19203481690003,5.19203481690003,2802677.66168183,0.0,1.0
1986-05-07,57.75,58.0,56.5,56.75,217400,5.35428590492816,5.37746463178932,5.23839227062235,5.26157099748351,2344822.48854966,0.0,1.0
1986-05-08,58.63,59.25,57.5,57.5,311850,5.43587502347944,5.49335826609512,5.33110717806699,5.33110717806699,3363536.76657871,0.0,1.0
1986-05-09,59.5,59.75,58.13,58.75,333700,5.51653699295628,5.53971571981744,5.38951756975712,5.4470008123728,3599205.44815557,0.0,1.0
1986-05-12,57.5,59.75,55.88,59.63,326200,5.33110717806699,5.53971571981744,5.18090902800667,5.52858993092408,3518312.30802622,0.0,1.0
1986-05-13,56.88,57.5,56.25,57.13,143250,5.27362393545132,5.33110717806699,5.21521354376119,5.29680266231248,1545058.97647074,0.0,1.0
1986-05-14,56.13,57.0,55.5,56.88,297550,5.20408775486783,5.28474972434467,5.14567736317771,5.27362393545132,3209300.51273207,0.0,1.0
1986-05-15,56.5,56.88,55.75,55.88,492300,5.23839227062235,5.27362393545132,5.16885609003887,5.18090902800667,5309825.71809107,0.0,1.0
1986-05-16,56.5,56.88,56.38,56.38,115350,5.23839227062235,5.27362393545132,5.22726648172899,5.22726648172899,1244136.49518953,0.0,1.0
1986-05-19,57.13,57.13,56.38,56.5,123700,5.29680266231248,5.29680266231248,5.22726648172899,5.23839227062235,1334197.52453354,0.0,1.0
1986-05-20,57.25,57.5,56.88,57.25,146200,5.30792845120583,5.33110717806699,5.27362393545132,5.30792845120583,1576876.94492162,0.0,1.0
1986-05-21,57.75,57.75,57.0,57.5,115250,5.35428590492816,5.35428590492816,5.28474972434467,5.33110717806699,1243057.9199878,0.0,1.0
1986-05-22,58.0,58.25,57.63,57.75,60000,5.37746463178932,5.40064335865048,5.3431601160348,5.35428590492816,647145.121034864,0.0,1.0
1986-05-23,57.63,58.25,57.5,58.13,236800,5.3431601160348,5.40064335865048,5.33110717806699,5.38951756975712,2554066.07768426,0.0,1.0
1986-05-27,57.38,58.0,57.38,57.88,258000,5.31998138917364,5.37746463178932,5.31998138917364,5.36633884289596,2782724.02044992,0.0,1.0
1986-05-28,56.63,57.38,55.75,57.13,167150,5.25044520859015,5.31998138917364,5.16885609003887,5.29680266231248,1802838.44968296,0.0,1.0
1986-05-29,56.25,56.63,56.0,56.5,263050,5.21521354376119,5.25044520859015,5.19203481690003,5.23839227062235,2837192.06813702,0.0,1.0
1986-05-30,55.5,56.13,55.25,56.0,50900,5.14567736317771,5.20408775486783,5.12249863631655,5.19203481690003,548994.77767791,0.0,1.0
1986-06-02,55.75,55.75,55.25,55.75,91900,5.16885609003887,5.16885609003887,5.12249863631655,5.16885609003887,991210.610385067,0.0,1.0
1986-06-03,55.63,55.63,55.25,55.63,37900,5.15773030114551,5.15773030114551,5.12249863631655,5.15773030114551,408780.00145369,0.0,1.0
1986-06-04,54.75,55.63,54.38,55.63,66450,5.07614118259422,5.15773030114551,5.04183666683971,5.15773030114551,716713.221546113,0.0,1.0
1986-06-05,54.25,54.63,54.0,54.38,408300,5.0297837288719,5.06501539370087,5.00660500201074,5.04183666683971,4403822.54864226,0.0,1.0
1986-06-06,54.25,54.63,54.13,54.25,285300,5.0297837288719,5.06501539370087,5.01865793997855,5.0297837288719,3077175.05052078,0.0,1.0
1986-06-09,54.63,55.0,54.38,54.38,173750,5.06501539370087,5.09931990945539,5.04183666683971,5.04183666683971,1874024.41299679,0.0,1.0
1986-06-10,54.63,54.88,54.25,54.88,143900,5.06501539370087,5.08819412056203,5.0297837288719,5.08819412056203,1552069.71528195,0.0,1.0
1986-06-11,55.63,55.63,54.63,54.63,153550,5.15773030114551,5.15773030114551,5.06501539370087,5.06501539370087,1656152.22224839,0.0,1.0
1986-06-12,55.38,55.63,55.13,55.63,60900,5.13455157428435,5.15773030114551,5.11137284742319,5.15773030114551,656852.297850388,0.0,1.0
1986-06-13,54.88,55.63,54.75,55.63,276700,5.08819412056203,5.15773030114551,5.07614118259422,5.15773030114551,2984417.58317245,0.0,1.0
1986-06-16,54.75,55.25,54.63,55.0,87300,5.07614118259422,5.12249863631655,5.06501539370087,5.09931990945539,941596.151105729,0.0,1.0
1986-06-17,55.0,55.25,54.75,54.75,117800,5.09931990945539,5.12249863631655,5.07614118259422,5.07614118259422,1270561.58763178,0.0,1.0
1986-06-18,54.63,55.25,54.38,55.0,351550,5.06501539370087,5.12249863631655,5.04183666683971,5.09931990945539,3791731.12166344,0.0,1.0
1986-06-19,54.25,54.38,54.0,54.25,212250,5.0297837288719,5.04183666683971,5.00660500201074,5.0297837288719,2289275.86566083,0.0,1.0
1986-06-20,54.13,54.5,54.0,54.13,240400,5.01865793997855,5.05296245573306,5.00660500201074,5.01865793997855,2592894.78494636,0.0,1.0
1986-06-23,54.13,54.5,54.0,54.0,258950,5.01865793997855,5.05296245573306,5.00660500201074,5.00660500201074,2792970.4848663,0.0,1.0
1986-06-24,54.38,54.63,54.13,54.38,198450,5.04183666683971,5.06501539370087,5.01865793997855,5.04183666683971,2140432.48782281,0.0,1.0
1986-06-25,54.75,55.0,54.5,54.63,232200,5.07614118259422,5.09931990945539,5.05296245573306,5.06501539370087,2504451.61840493,0.0,1.0
1986-06-26,54.25,54.88,54.25,54.88,178500,5.0297837288719,5.08819412056203,5.0297837288719,5.08819412056203,1925256.73507872,0.0,1.0
1986-06-27,54.0,54.38,53.75,54.25,64950,5.00660500201074,5.04183666683971,4.98342627514958,5.0297837288719,700534.593520241,0.0,1.0
1986-06-30,54.13,54.25,53.75,54.13,122150,5.01865793997855,5.0297837288719,4.98342627514958,5.01865793997855,1317479.60890681,0.0,1.0
1986-07-01,55.25,55.38,54.25,54.38,128200,5.12249863631655,5.13455157428435,5.0297837288719,5.04183666683971,1382733.40861116,0.0,1.0
1986-07-02,56.5,56.5,54.38,55.38,215350,5.23839227062235,5.23839227062235,5.04183666683971,5.13455157428435,2322711.6969143,0.0,1.0
1986-07-03,56.38,56.63,55.88,56.63,108800,5.22726648172899,5.25044520859015,5.18090902800667,5.25044520859015,1173489.81947656,0.0,1.0
1986-07-07,55.75,56.38,55.5,56.25,166950,5.16885609003887,5.22726648172899,5.14567736317771,5.21521354376119,1800681.29927951,0.0,1.0
1986-07-08,55.0,55.5,54.5,55.25,405500,5.09931990945539,5.14567736317771,5.05296245573306,5.12249863631655,4373622.44299396,0.0,1.0
1986-07-09,55.0,55.0,54.75,54.88,72000,5.09931990945539,5.09931990945539,5.07614118259422,5.08819412056203,776574.145241837,0.0,1.0
1986-07-10,54.75,55.25,54.75,55.25,77900,5.07614118259422,5.12249863631655,5.07614118259422,5.12249863631655,840210.0821436,0.0,1.0
1986-07-11,55.5,55.75,54.75,54.75,129500,5.14567736317771,5.16885609003887,5.07614118259422,5.07614118259422,1396754.88623358,0.0,1.0
1986-07-14,54.88,56.0,54.75,55.75,80100,5.08819412056203,5.19203481690003,5.07614118259422,5.16885609003887,863938.736581544,0.0,1.0
1986-07-15,54.63,55.13,54.63,54.75,119750,5.06501539370087,5.11137284742319,5.06501539370087,5.07614118259422,1291593.80406542,0.0,1.0
1986-07-16,55.0,55.5,54.75,54.88,78800,5.09931990945539,5.14567736317771,5.07614118259422,5.08819412056203,849917.258959121,0.0,1.0
1986-07-17,55.25,55.63,55.13,55.25,73950,5.12249863631655,5.15773030114551,5.11137284742319,5.12249863631655,797606.36167547,0.0,1.0
1986-07-18,55.0,55.38,54.75,55.0,24650,5.09931990945539,5.13455157428435,5.07614118259422,5.09931990945539,265868.787225157,0.0,1.0
1986-07-21,55.0,55.25,54.75,54.75,50900,5.09931990945539,5.12249863631655,5.07614118259422,5.07614118259422,548994.77767791,0.0,1.0
1986-07-22,55.38,56.13,55.25,55.25,150600,5.13455157428435,5.20408775486783,5.12249863631655,5.12249863631655,1624334.25379751,0.0,1.0
1986-07-23,55.63,55.88,55.38,55.38,65550,5.15773030114551,5.18090902800667,5.13455157428435,5.13455157428435,707006.04473059,0.0,1.0
1986-07-24,55.63,56.0,55.38,55.88,56150,5.15773030114551,5.19203481690003,5.13455157428435,5.18090902800667,605619.975768461,0.0,1.0
1986-07-25,54.75,55.5,54.5,55.13,52600,5.07614118259422,5.14567736317771,5.05296245573306,5.11137284742319,567330.556107232,0.0,1.0
1986-07-28,54.38,55.25,54.25,55.13,73550,5.04183666683971,5.12249863631655,5.0297837288719,5.11137284742319,793292.060868571,0.0,1.0
1986-07-29,54.38,54.5,54.13,54.25,709100,5.04183666683971,5.05296245573306,5.01865793997855,5.0297837288719,7648176.75543037,0.0,1.0
1986-07-30,54.63,55.0,54.0,54.5,179300,5.06501539370087,5.09931990945539,5.00660500201074,5.05296245573306,1933885.33669252,0.0,1.0
1986-07-31,55.5,55.75,55.0,55.0,190500,5.14567736317771,5.16885609003887,5.09931990945539,5.09931990945539,2054685.75928569,0.0,1.0
1986-08-01,55.38,55.63,55.25,55.25,13850,5.13455157428435,5.15773030114551,5.12249863631655,5.12249863631655,149382.665438881,0.0,1.0
1986-08-04,54.5,55.38,54.25,55.38,231400,5.05296245573306,5.13455157428435,5.0297837288719,5.13455157428435,2495823.01679113,0.0,1.0
1986-08-05,54.63,55.25,54.5,54.75,598200,5.06501539370087,5.12249863631655,5.05296245573306,5.07614118259422,6452036.8567176,0.0,1.0
1986-08-06,54.63,54.63,54.25,54.25,345650,5.06501539370087,5.06501539370087,5.0297837288719,5.0297837288719,3728095.18476168,0.0,1.0
1986-08-07,54.13,54.5,54.0,54.13,118150,5.01865793997855,5.05296245573306,5.00660500201074,5.01865793997855,1274336.60083782,0.0,1.0
1986-08-08,54.13,54.38,54.0,54.0,94250,5.01865793997855,5.04183666683971,5.00660500201074,5.00660500201074,1016557.1276256,0.0,1.0
1986-08-11,54.75,55.13,54.38,54.63,46150,5.07614118259422,5.11137284742319,5.04183666683971,5.06501539370087,497762.455595984,0.0,1.0
1986-08-12,55.13,55.13,54.13,55.13,50650,5.11137284742319,5.11137284742319,5.01865793997855,5.11137284742319,546298.339673598,0.0,1.0
1986-08-13,54.88,55.13,54.75,55.0,78700,5.08819412056203,5.11137284742319,5.07614118259422,5.09931990945539,848838.683757397,0.0,1.0
1986-08-14,55.38,55.38,54.75,54.88,174400,5.13455157428435,5.13455157428435,5.07614118259422,5.08819412056203,1881035.15180801,0.0,1.0
1986-08-15,55.13,55.5,55.0,55.38,108300,5.11137284742319,5.14567736317771,5.09931990945539,5.13455157428435,1168096.94346793,0.0,1.0
1986-08-18,55.25,55.25,54.75,55.25,43800,5.12249863631655,5.12249863631655,5.07614118259422,5.12249863631655,472415.938355451,0.0,1.0
1986-08-19,55.25,55.5,55.0,55.38,86900,5.12249863631655,5.14567736317771,5.09931990945539,5.13455157428435,937281.850298828,0.0,1.0
1986-08-20,55.25,55.25,54.75,55.0,89600,5.12249863631655,5.12249863631655,5.07614118259422,5.09931990945539,966403.380745397,0.0,1.0
1986-08-21,55.25,55.25,54.75,55.25,114800,5.12249863631655,5.12249863631655,5.07614118259422,5.12249863631655,1238204.33158004,0.0,1.0
1986-08-22,56.0,56.13,55.0,55.0,214800,5.19203481690003,5.20408775486783,5.09931990945539,5.09931990945539,2316779.53330481,0.0,1.0
1986-08-25,56.75,57.0,56.0,56.13,72000,5.26157099748351,5.28474972434467,5.19203481690003,5.20408775486783,776574.145241838,0.0,1.0
1986-08-26,57.75,58.25,56.5,56.75,297750,5.35428590492816,5.40064335865048,5.23839227062235,5.26157099748351,3211457.66313551,0.0,1.0
1986-08-27,59.0,59.75,57.75,58.5,197550,5.47017953923396,5.53971571981744,5.35428590492816,5.42382208551164,2130725.31100729,0.0,1.0
1986-08-28,58.75,59.5,58.5,58.75,136750,5.4470008123728,5.51653699295628,5.42382208551164,5.4470008123728,1474951.58835863,0.0,1.0
1986-08-29,59.38,60.0,58.63,58.75,121950,5.50541120406292,5.5628944466786,5.43587502347944,5.4470008123728,1315322.45850336,0.0,1.0
1986-09-02,59.63,59.88,59.25,59.38,96050,5.52858993092408,5.55176865778525,5.49335826609512,5.50541120406292,1035971.48125665,0.0,1.0
1986-09-03,60.0,60.5,59.38,59.38,209650,5.5628944466786,5.60925190040092,5.50541120406292,5.50541120406292,2261232.91041599,0.0,1.0
1986-09-04,63.0,64.25,60.13,60.38,328150,5.84103916901253,5.95693280331834,5.57494738464641,5.59812611150757,3539344.52445985,0.0,1.0
1986-09-05,60.75,63.25,60.75,62.75,336350,5.63243062726209,5.86421789587369,5.63243062726209,5.81786044215137,3627787.69100127,0.0,1.0
1986-09-08,60.25,60.25,59.75,60.0,400950,5.58607317353976,5.58607317353976,5.53971571981744,5.5628944466786,4324547.27131549,0.0,1.0
1986-09-09,61.13,62.25,59.88,59.88,128300,5.66766229209105,5.77150298842905,5.55176865778525,5.55176865778525,1383811.98381289,0.0,1.0
1986-09-10,61.5,62.0,61.0,61.0,81950,5.70196680784557,5.74832426156789,5.65560935412325,5.65560935412325,883892.377813452,0.0,1.0
1986-09-11,59.88,61.13,58.75,61.0,204350,5.55176865778525,5.66766229209105,5.4470008123728,5.65560935412325,2204068.42472457,0.0,1.0
1986-09-12,59.0,60.0,58.88,59.38,111100,5.47017953923396,5.5628944466786,5.4590537503406,5.50541120406292,1198297.04911622,0.0,1.0
1986-09-15,58.75,59.13,58.63,58.88,79300,5.4470008123728,5.48223247720176,5.43587502347944,5.4590537503406,855310.134967746,0.0,1.0
1986-09-16,60.0,60.25,58.75,58.75,117100,5.5628944466786,5.58607317353976,5.4470008123728,5.4470008123728,1263011.56121971,0.0,1.0
1986-09-17,60.25,60.25,59.38,59.63,58350,5.58607317353976,5.58607317353976,5.50541120406292,5.52858993092408,629348.630206406,0.0,1.0
1986-09-18,60.13,60.63,60.0,60.63,68400,5.57494738464641,5.62130483836873,5.5628944466786,5.62130483836873,737745.437979745,0.0,1.0
1986-09-19,60.13,60.5,59.88,60.13,109350,5.57494738464641,5.60925190040092,5.55176865778525,5.57494738464641,1179421.98308604,0.0,1.0
1986-09-22,60.25,61.0,60.0,60.25,108300,5.58607317353976,5.65560935412325,5.5628944466786,5.58607317353976,1168096.94346793,0.0,1.0
1986-09-23,60.38,60.75,60.0,60.13,181850,5.59812611150757,5.63243062726209,5.5628944466786,5.57494738464641,1961389.0043365,0.0,1.0
1986-09-24,60.88,60.88,60.25,60.38,87050,5.64448356522989,5.64448356522989,5.58607317353976,5.59812611150757,938899.713101416,0.0,1.0
1986-09-25,60.5,61.0,60.25,60.88,385250,5.60925190040092,5.65560935412325,5.58607317353976,5.64448356522989,4155210.9646447,0.0,1.0
1986-09-26,60.5,61.38,60.5,60.75,116650,5.60925190040092,5.69084101895221,5.60925190040092,5.63243062726209,1258157.97281195,0.0,1.0
1986-09-29,60.13,60.25,60.0,60.25,75250,5.57494738464641,5.58607317353976,5.5628944466786,5.58607317353976,811627.839297892,0.0,1.0
1986-09-30,60.63,61.0,60.13,60.38,157900,5.62130483836873,5.65560935412325,5.57494738464641,5.59812611150757,1703070.24352342,0.0,1.0
1986-10-01,60.38,60.75,60.25,60.75,63500,5.59812611150757,5.63243062726209,5.58607317353976,5.63243062726209,684895.253095231,0.0,1.0
1986-10-02,60.5,60.75,60.0,60.63,43800,5.60925190040092,5.63243062726209,5.5628944466786,5.62130483836873,472415.938355451,0.0,1.0
1986-10-03,60.0,60.88,59.75,60.75,68000,5.5628944466786,5.64448356522989,5.53971571981744,5.63243062726209,733431.137172847,0.0,1.0
1986-10-06,60.38,60.63,60.0,60.38,40000,5.59812611150757,5.62130483836873,5.5628944466786,5.59812611150757,431430.080689909,0.0,1.0
1986-10-07,60.75,60.88,60.38,60.5,211300,5.63243062726209,5.64448356522989,5.59812611150757,5.60925190040092,2279029.40124445,0.0,1.0
1986-10-08,60.63,60.75,60.38,60.5,240150,5.62130483836873,5.63243062726209,5.59812611150757,5.60925190040092,2590198.34694204,0.0,1.0
1986-10-09,60.25,60.88,60.25,60.88,394050,5.58607317353976,5.64448356522989,5.58607317353976,5.64448356522989,4250125.58239648,0.0,1.0
1986-10-10,60.38,60.38,59.75,60.0,146600,5.59812611150757,5.59812611150757,5.53971571981744,5.5628944466786,1581191.24572852,0.0,1.0
1986-10-13,60.5,60.63,60.25,60.5,35850,5.60925190040092,5.62130483836873,5.58607317353976,5.60925190040092,386669.209818332,0.0,1.0
1986-10-14,59.75,60.25,59.38,60.25,165300,5.53971571981744,5.58607317353976,5.50541120406292,5.58607317353976,1782884.80845105,0.0,1.0
1986-10-15,60.0,60.0,59.63,59.63,185750,5.5628944466786,5.5628944466786,5.52858993092408,5.52858993092408,2003453.43720377,0.0,1.0
1986-10-16,59.75,60.0,59.63,59.75,45350,5.53971571981744,5.5628944466786,5.52858993092408,5.53971571981744,489133.853982185,0.0,1.0
1986-10-17,60.0,60.0,59.63,59.88,40600,5.5628944466786,5.5628944466786,5.52858993092408,5.55176865778525,437901.531900259,0.0,1.0
1986-10-20,59.88,59.88,59.63,59.75,60150,5.55176865778525,5.55176865778525,5.52858993092408,5.53971571981744,648762.983837451,0.0,1.0
1986-10-21,59.75,59.88,59.5,59.88,49950,5.53971571981744,5.55176865778525,5.51653699295628,5.55176865778525,538748.313261525,0.0,1.0
1986-10-22,57.88,59.75,57.75,59.75,580600,5.36633884289596,5.53971571981744,5.35428590492816,5.53971571981744,6262207.62121404,0.0,1.0
1986-10-23,57.25,58.25,57.0,58.0,344350,5.30792845120583,5.40064335865048,5.28474972434467,5.37746463178932,3714073.70713926,0.0,1.0
1986-10-24,57.5,57.88,57.0,57.0,103100,5.33110717806699,5.36633884289596,5.28474972434467,5.28474972434467,1112011.03297824,0.0,1.0
1986-10-27,58.13,58.13,57.38,57.5,75950,5.38951756975712,5.38951756975712,5.31998138917364,5.33110717806699,819177.865709966,0.0,1.0
1986-10-28,57.63,58.63,57.63,58.0,139650,5.3431601160348,5.43587502347944,5.3431601160348,5.37746463178932,1506230.26920865,0.0,1.0
1986-10-29,58.0,58.0,57.38,57.5,71450,5.37746463178932,5.37746463178932,5.31998138917364,5.33110717806699,770641.98163235,0.0,1.0
1986-10-30,57.25,58.0,57.0,58.0,99150,5.30792845120583,5.37746463178932,5.28474972434467,5.37746463178932,1069407.31251011,0.0,1.0
1986-10-31,57.5,57.75,57.0,57.0,106200,5.33110717806699,5.35428590492816,5.28474972434467,5.28474972434467,1145446.86423171,0.0,1.0
1986-11-03,57.75,57.88,57.5,57.75,302400,5.35428590492816,5.36633884289596,5.33110717806699,5.35428590492816,3261611.41001571,0.0,1.0
1986-11-04,57.88,57.88,57.5,57.88,67500,5.36633884289596,5.36633884289596,5.33110717806699,5.36633884289596,728038.261164222,0.0,1.0
1986-11-05,57.63,57.88,57.5,57.88,40850,5.3431601160348,5.36633884289596,5.33110717806699,5.36633884289596,440597.96990457,0.0,1.0
1986-11-06,56.0,56.63,55.0,56.63,284150,5.19203481690003,5.25044520859015,5.09931990945539,5.25044520859015,3064771.43570095,0.0,1.0
1986-11-07,56.25,56.38,55.5,55.63,198850,5.21521354376119,5.22726648172899,5.14567736317771,5.15773030114551,2144746.78862971,0.0,1.0
1986-11-10,56.63,56.75,56.0,56.25,104700,5.25044520859015,5.26157099748351,5.19203481690003,5.21521354376119,1129268.23620584,0.0,1.0
1986-11-11,57.0,57.0,56.0,56.38,70050,5.28474972434467,5.28474972434467,5.19203481690003,5.22726648172899,755541.928808205,0.0,1.0
1986-11-12,57.13,57.38,56.75,56.88,37900,5.29680266231248,5.31998138917364,5.26157099748351,5.27362393545132,408780.001453689,0.0,1.0
1986-11-13,57.0,57.0,56.63,56.88,83200,5.28474972434467,5.28474972434467,5.25044520859015,5.27362393545132,897374.567835013,0.0,1.0
1986-11-14,57.0,57.0,55.63,57.0,107500,5.28474972434467,5.28474972434467,5.15773030114551,5.28474972434467,1159468.34185413,0.0,1.0
1986-11-17,56.25,57.25,56.13,56.75,274900,5.21521354376119,5.30792845120583,5.20408775486783,5.26157099748351,2965003.2295414,0.0,1.0
1986-11-18,56.0,56.25,55.75,56.13,110200,5.19203481690003,5.21521354376119,5.16885609003887,5.20408775486783,1188589.8723007,0.0,1.0
1986-11-19,55.75,55.75,55.25,55.5,335600,5.16885609003887,5.16885609003887,5.12249863631655,5.14567736317771,3619698.37698834,0.0,1.0
1986-11-20,56.0,56.25,55.38,55.5,58750,5.19203481690003,5.21521354376119,5.13455157428435,5.14567736317771,633662.931013305,0.0,1.0
1986-11-21,56.5,56.88,55.75,56.25,90250,5.23839227062235,5.27362393545132,5.16885609003887,5.21521354376119,973414.119556609,0.0,1.0
1986-11-24,56.0,57.0,56.0,56.25,75250,5.19203481690003,5.28474972434467,5.19203481690003,5.21521354376119,811627.839297892,0.0,1.0
1986-11-25,56.25,56.63,56.13,56.13,96400,5.21521354376119,5.25044520859015,5.20408775486783,5.20408775486783,1039746.49446268,0.0,1.0
1986-11-26,57.5,57.5,56.25,56.5,221500,5.33110717806699,5.33110717806699,5.21521354376119,5.23839227062235,2389044.07182038,0.0,1.0
1986-11-28,57.5,57.63,57.25,57.63,25200,5.33110717806699,5.3431601160348,5.30792845120583,5.3431601160348,271800.950834643,0.0,1.0
1986-12-01,57.25,57.63,57.0,57.25,121150,5.30792845120583,5.3431601160348,5.28474972434467,5.30792845120583,1306693.85688957,0.0,1.0
1986-12-02,57.5,57.75,57.13,57.5,236700,5.33110717806699,5.35428590492816,5.29680266231248,5.33110717806699,2552987.50248254,0.0,1.0
1986-12-03,57.25,57.63,57.25,57.5,88750,5.30792845120583,5.3431601160348,5.30792845120583,5.33110717806699,957235.491530738,0.0,1.0
1986-12-04,57.25,57.75,57.25,57.25,91450,5.30792845120583,5.35428590492816,5.30792845120583,5.30792845120583,986357.021977307,0.0,1.0
1986-12-05,57.38,57.63,57.0,57.13,57950,5.31998138917364,5.3431601160348,5.28474972434467,5.29680266231248,625034.329399506,0.0,1.0
1986-12-08,57.25,57.5,57.25,57.5,67500,5.30792845120583,5.33110717806699,5.30792845120583,5.33110717806699,728038.261164223,0.0,1.0
1986-12-09,57.38,57.5,57.25,57.25,59750,5.31998138917364,5.33110717806699,5.30792845120583,5.30792845120583,644448.683030552,0.0,1.0
1986-12-10,57.75,58.0,57.25,57.5,98350,5.35428590492816,5.37746463178932,5.30792845120583,5.33110717806699,1060778.71089631,0.0,1.0
1986-12-11,57.63,58.0,57.5,57.63,98750,5.3431601160348,5.37746463178932,5.33110717806699,5.3431601160348,1065093.01170321,0.0,1.0
1986-12-12,57.63,57.88,57.5,57.63,124100,5.3431601160348,5.36633884289596,5.33110717806699,5.3431601160348,1338511.82534044,0.0,1.0
1986-12-15,57.75,57.88,57.63,57.63,118950,5.35428590492816,5.36633884289596,5.3431601160348,5.3431601160348,1282965.20245162,0.0,1.0
1986-12-16,58.0,58.88,57.88,57.88,206800,5.37746463178932,5.4590537503406,5.36633884289596,5.36633884289596,2230493.51716683,0.0,1.0
1986-12-17,58.0,58.25,57.63,58.0,68100,5.37746463178932,5.40064335865048,5.3431601160348,5.37746463178932,734509.712374571,0.0,1.0
1986-12-18,58.0,58.25,57.63,58.25,75600,5.37746463178932,5.40064335865048,5.3431601160348,5.40064335865048,815402.852503929,0.0,1.0
1986-12-19,58.25,58.25,57.25,57.88,257000,5.40064335865048,5.40064335865048,5.30792845120583,5.36633884289596,2771938.26843267,0.0,1.0
1986-12-22,57.38,58.13,57.13,58.0,463100,5.31998138917364,5.38951756975712,5.29680266231248,5.37746463178932,4994881.75918743,0.0,1.0
1986-12-23,56.25,57.38,56.0,57.38,206300,5.21521354376119,5.31998138917364,5.19203481690003,5.31998138917364,2225100.64115821,0.0,1.0
1986-12-24,56.0,56.25,56.0,56.25,35700,5.19203481690003,5.21521354376119,5.19203481690003,5.21521354376119,385051.347015744,0.0,1.0
1986-12-26,56.0,56.25,56.0,56.13,81150,5.19203481690003,5.21521354376119,5.19203481690003,5.20408775486783,875263.776199654,0.0,1.0
1986-12-29,56.38,56.63,55.75,56.0,153150,5.22726648172899,5.25044520859015,5.16885609003887,5.19203481690003,1651837.92144149,0.0,1.0
1986-12-30,56.13,56.5,56.0,56.38,78950,5.20408775486783,5.23839227062235,5.19203481690003,5.22726648172899,851535.12176171,0.0,1.0
1986-12-31,56.0,56.25,55.75,56.13,130050,5.19203481690003,5.21521354376119,5.16885609003887,5.20408775486783,1402687.04984307,0.0,1.0
1987-01-02,56.0,56.5,56.0,56.0,76500,5.19203481690003,5.23839227062235,5.19203481690003,5.19203481690003,825110.029319452,0.0,1.0
1987-01-05,57.25,57.5,56.0,56.0,178900,5.30792845120583,5.33110717806699,5.19203481690003,5.19203481690003,1929571.03588562,0.0,1.0
1987-01-06,57.75,58.25,57.25,57.38,77550,5.35428590492816,5.40064335865048,5.30792845120583,5.31998138917364,836435.068937562,0.0,1.0
1987-01-07,57.38,57.88,57.0,57.63,100900,5.31998138917364,5.36633884289596,5.28474972434467,5.3431601160348,1088282.3785403,0.0,1.0
1987-01-08,56.75,57.25,56.5,57.25,65800,5.26157099748351,5.30792845120583,5.23839227062235,5.30792845120583,709702.482734902,0.0,1.0
1987-01-09,56.13,56.75,55.75,56.75,103650,5.20408775486783,5.26157099748351,5.16885609003887,5.26157099748351,1117943.19658773,0.0,1.0
1987-01-12,57.88,58.0,56.0,56.0,213250,5.36633884289596,5.37746463178932,5.19203481690003,5.19203481690003,2300061.61767808,0.0,1.0
1987-01-13,58.5,58.5,57.63,57.75,221250,5.42382208551164,5.42382208551164,5.3431601160348,5.35428590492816,2386347.63381606,0.0,1.0
1987-01-14,58.38,58.75,58.13,58.75,211200,5.41269629661828,5.4470008123728,5.38951756975712,5.4470008123728,2277950.82604272,0.0,1.0
1987-01-15,58.88,59.25,58.13,58.13,159600,5.4590537503406,5.49335826609512,5.38951756975712,5.38951756975712,1721406.02195274,0.0,1.0
1987-01-16,58.5,59.25,58.5,59.13,131900,5.42382208551164,5.49335826609512,5.42382208551164,5.48223247720176,1422640.69107498,0.0,1.0
1987-01-19,58.0,58.25,57.75,58.13,51000,5.37746463178932,5.40064335865048,5.35428590492816,5.38951756975712,550073.352879634,0.0,1.0
1987-01-20,57.38,58.25,57.25,58.0,64650,5.31998138917364,5.40064335865048,5.30792845120583,5.37746463178932,697298.867915066,0.0,1.0
1987-01-21,57.5,57.5,56.88,56.88,69550,5.33110717806699,5.33110717806699,5.27362393545132,5.27362393545132,750149.052799581,0.0,1.0
1987-01-22,56.63,57.25,56.63,57.25,87950,5.25044520859015,5.30792845120583,5.25044520859015,5.30792845120583,948606.88991694,0.0,1.0
1987-01-23,57.63,57.88,56.38,56.88,259950,5.3431601160348,5.36633884289596,5.22726648172899,5.27362393545132,2803756.23688355,0.0,1.0
1987-01-26,56.13,57.13,55.63,57.13,195350,5.20408775486783,5.29680266231248,5.15773030114551,5.29680266231248,2106996.65656935,0.0,1.0
1987-01-27,57.75,57.75,56.25,56.5,255450,5.35428590492816,5.35428590492816,5.21521354376119,5.23839227062235,2755220.35280593,0.0,1.0
1987-01-28,58.25,58.5,57.63,58.0,148050,5.40064335865048,5.42382208551164,5.3431601160348,5.37746463178932,1596830.58615353,0.0,1.0
1987-01-29,58.5,58.88,58.38,58.75,104500,5.42382208551164,5.4590537503406,5.41269629661828,5.4470008123728,1127111.08580239,0.0,1.0
1987-01-30,58.38,58.88,58.25,58.5,58850,5.41269629661828,5.4590537503406,5.40064335865048,5.42382208551164,634741.50621503,0.0,1.0
1987-02-02,59.13,59.25,58.25,58.5,154450,5.48223247720176,5.49335826609512,5.40064335865048,5.42382208551164,1665859.39906391,0.0,1.0
1987-02-03,59.13,59.63,59.0,59.13,91800,5.48223247720176,5.52858993092408,5.47017953923396,5.48223247720176,990132.035183343,0.0,1.0
1987-02-04,61.0,61.0,59.0,59.13,173850,5.65560935412325,5.65560935412325,5.47017953923396,5.48223247720176,1875102.98819852,0.0,1.0
1987-02-05,62.5,62.5,60.25,62.5,400950,5.79468171529021,5.79468171529021,5.58607317353976,5.79468171529021,4324547.27131548,0.0,1.0
1987-02-06,62.13,62.38,61.5,62.25,31600,5.76037719953569,5.78355592639685,5.70196680784557,5.77150298842905,340829.763745029,0.0,1.0
1987-02-09,62.13,62.38,61.25,61.5,68800,5.76037719953569,5.78355592639685,5.67878808098441,5.70196680784557,742059.738786645,0.0,1.0
1987-02-10,62.25,62.5,61.75,61.88,39550,5.77150298842905,5.79468171529021,5.72514553470673,5.73719847267453,426576.492282148,0.0,1.0
1987-02-11,62.5,62.88,62.0,62.13,47850,5.79468171529021,5.82991338011918,5.74832426156789,5.76037719953569,516098.234025305,0.0,1.0
1987-02-12,62.38,62.63,62.13,62.25,24900,5.78355592639685,5.80673465325802,5.76037719953569,5.77150298842905,268565.225229469,0.0,1.0
1987-02-13,63.13,63.75,62.13,62.13,46150,5.85309210698034,5.91057534959602,5.76037719953569,5.76037719953569,497762.455595983,0.0,1.0
1987-02-17,63.13,63.5,62.25,62.5,47650,5.85309210698034,5.88739662273485,5.77150298842905,5.79468171529021,513941.083621855,0.0,1.0
1987-02-18,64.25,64.5,64.0,64.0,177500,5.95693280331834,5.9801115301795,5.93375407645718,5.93375407645718,1914470.98306147,0.0,1.0
1987-02-19,64.75,64.75,63.75,64.12,58600,6.00329025704066,6.00329025704066,5.91057534959602,5.94487986535053,632045.068210718,0.0,1.0
1987-02-20,64.25,64.62,64.12,64.37,68100,5.95693280331834,5.99123731907286,5.94487986535053,5.96805859221169,734509.712374571,0.0,1.0
1987-02-23,63.63,64.0,63.0,64.0,90050,5.89944956070266,5.93375407645718,5.84103916901253,5.93375407645718,971256.969153159,0.0,1.0
1987-02-24,62.75,63.63,62.75,63.63,99750,5.81786044215137,5.89944956070266,5.81786044215137,5.89944956070266,1075878.76372046,0.0,1.0
1987-02-25,62.25,62.88,62.25,62.5,87550,5.77150298842905,5.82991338011918,5.77150298842905,5.79468171529021,944292.58911004,0.0,1.0
1987-02-26,62.13,62.5,62.0,62.25,55650,5.76037719953569,5.79468171529021,5.74832426156789,5.77150298842905,600227.099759837,0.0,1.0
1987-02-27,62.5,63.0,62.38,62.38,64500,5.79468171529021,5.84103916901253,5.78355592639685,5.78355592639685,695681.00511248,0.0,1.0
1987-03-02,63.63,63.75,62.75,62.88,94000,5.89944956070266,5.91057534959602,5.81786044215137,5.82991338011918,1013860.68962129,0.0,1.0
1987-03-03,64.37,64.37,63.63,63.63,63250,5.96805859221169,5.96805859221169,5.89944956070266,5.89944956070266,682198.81509092,0.0,1.0
1987-03-04,64.62,64.87,63.5,63.5,71100,5.99123731907286,6.01441604593402,5.88739662273485,5.88739662273485,766866.968426314,0.0,1.0
1987-03-05,64.75,65.0,64.62,65.0,132450,6.00329025704066,6.02646898390182,5.99123731907286,6.02646898390182,1428572.85468446,0.0,1.0
1987-03-06,64.87,66.75,64.75,64.75,44600,6.01441604593402,6.18872007192995,6.00329025704066,6.00329025704066,481044.539969249,0.0,1.0
1987-03-09,65.12,65.12,64.5,64.62,41850,6.03759477279518,6.03759477279518,5.9801115301795,5.99123731907286,451383.721921818,0.0,1.0
1987-03-10,65.5,65.75,65.37,65.37,17450,6.07282643762414,6.0960051644853,6.06077349965634,6.06077349965634,188211.372700973,0.0,1.0
1987-03-11,65.62,65.87,65.25,65.5,25800,6.0839522265175,6.10713095337866,6.04964771076298,6.07282643762414,278272.402044992,0.0,1.0
1987-03-12,66.5,66.5,65.62,65.62,75950,6.16554134506879,6.16554134506879,6.0839522265175,6.0839522265175,819177.865709965,0.0,1.0
1987-03-13,66.37,66.5,66.0,66.25,56650,6.15348840710098,6.16554134506879,6.11918389134646,6.14236261820762,611012.851777085,0.0,1.0
1987-03-16,66.25,66.5,66.0,66.25,45200,6.14236261820762,6.16554134506879,6.11918389134646,6.14236261820762,487515.991179598,0.0,1.0
1987-03-17,64.0,65.0,62.38,65.0,504000,5.93375407645718,6.02646898390182,5.78355592639685,6.02646898390182,5436019.01669286,0.0,1.0
1987-03-18,63.13,64.5,63.0,64.0,489500,5.85309210698034,5.9801115301795,5.84103916901253,5.93375407645718,5279625.61244277,0.0,1.0
1987-03-19,63.75,64.0,63.5,63.63,227500,5.91057534959602,5.93375407645718,5.88739662273485,5.89944956070266,2453758.58392386,0.0,1.0
1987-03-20,65.0,65.0,63.88,64.0,110500,6.02646898390182,6.02646898390182,5.92262828756382,5.93375407645718,1191825.59790588,0.0,1.0
1987-03-23,63.75,64.75,63.75,64.75,91800,5.91057534959602,6.00329025704066,5.91057534959602,6.00329025704066,990132.035183342,0.0,1.0
1987-03-24,63.75,64.25,63.63,63.63,196050,5.91057534959602,5.95693280331834,5.89944956070266,5.89944956070266,2114546.68298142,0.0,1.0
1987-03-25,63.25,63.75,63.0,63.75,241150,5.86421789587369,5.91057534959602,5.84103916901253,5.91057534959602,2600984.09895929,0.0,1.0
1987-03-26,62.5,63.5,62.5,63.5,81000,5.79468171529021,5.88739662273485,5.79468171529021,5.88739662273485,873645.913397067,0.0,1.0
1987-03-27,61.13,62.25,61.0,62.0,521000,5.66766229209105,5.77150298842905,5.65560935412325,5.74832426156789,5619376.80098607,0.0,1.0
1987-03-30,59.75,60.75,59.25,59.5,244500,5.53971571981744,5.63243062726209,5.49335826609512,5.51653699295628,2637116.36821707,0.0,1.0
1987-03-31,59.75,60.0,59.25,59.5,146700,5.53971571981744,5.5628944466786,5.49335826609512,5.51653699295628,1582269.82093024,0.0,1.0
1987-04-01,60.0,60.0,59.13,59.5,39300,5.5628944466786,5.5628944466786,5.48223247720176,5.51653699295628,423880.054277836,0.0,1.0
1987-04-02,60.13,60.5,60.0,60.25,65200,5.57494738464641,5.60925190040092,5.5628944466786,5.58607317353976,703231.031524552,0.0,1.0
1987-04-03,60.0,60.5,60.0,60.38,245950,5.5628944466786,5.60925190040092,5.5628944466786,5.59812611150757,2652755.70864208,0.0,1.0
1987-04-06,60.0,60.38,59.75,60.25,125400,5.5628944466786,5.59812611150757,5.53971571981744,5.58607317353976,1352533.30296287,0.0,1.0
1987-04-07,60.75,61.38,60.0,60.25,111200,5.63243062726209,5.69084101895221,5.5628944466786,5.58607317353976,1199375.62431795,0.0,1.0
1987-04-08,61.25,61.75,60.75,60.88,45500,5.67878808098441,5.72514553470673,5.63243062726209,5.64448356522989,490751.716784772,0.0,1.0
1987-04-09,60.5,61.5,60.13,61.5,148300,5.60925190040092,5.70196680784557,5.57494738464641,5.70196680784557,1599527.02415784,0.0,1.0
1987-04-10,60.0,60.38,60.0,60.13,90150,5.5628944466786,5.59812611150757,5.5628944466786,5.57494738464641,972335.544354884,0.0,1.0
1987-04-13,59.75,60.13,59.63,59.75,66350,5.53971571981744,5.57494738464641,5.52858993092408,5.53971571981744,715634.646344388,0.0,1.0
1987-04-14,59.25,59.5,59.0,59.5,95800,5.49335826609512,5.51653699295628,5.47017953923396,5.51653699295628,1033275.04325233,0.0,1.0
1987-04-15,59.25,59.75,59.13,59.5,94900,5.49335826609512,5.53971571981744,5.48223247720176,5.51653699295628,1023567.86643681,0.0,1.0
1987-04-16,60.5,60.88,59.5,59.5,162850,5.60925190040092,5.64448356522989,5.51653699295628,5.51653699295628,1756459.7160088,0.0,1.0
1987-04-20,60.75,61.5,60.13,60.5,190850,5.63243062726209,5.70196680784557,5.57494738464641,5.60925190040092,2058460.77249173,0.0,1.0
1987-04-21,61.25,61.25,60.5,60.75,54200,5.67878808098441,5.67878808098441,5.60925190040092,5.63243062726209,584587.759334827,0.0,1.0
1987-04-22,60.88,61.5,60.5,61.38,71200,5.64448356522989,5.70196680784557,5.60925190040092,5.69084101895221,767945.543628039,0.0,1.0
1987-04-23,59.88,60.63,59.5,60.63,80100,5.55176865778525,5.62130483836873,5.51653699295628,5.62130483836873,863938.736581543,0.0,1.0
1987-04-24,59.13,59.75,59.0,59.63,104700,5.48223247720176,5.53971571981744,5.47017953923396,5.52858993092408,1129268.23620584,0.0,1.0
1987-04-27,58.0,58.88,57.63,58.88,29700,5.37746463178932,5.4590537503406,5.3431601160348,5.4590537503406,320336.834912258,0.0,1.0
1987-04-28,57.75,58.5,57.0,57.75,457850,5.35428590492816,5.42382208551164,5.28474972434467,5.35428590492816,4938256.56109687,0.0,1.0
1987-04-29,58.0,58.38,57.75,58.0,73950,5.37746463178932,5.41269629661828,5.35428590492816,5.37746463178932,797606.36167547,0.0,1.0
1987-04-30,57.75,58.5,57.63,58.25,204150,5.35428590492816,5.42382208551164,5.3431601160348,5.40064335865048,2201911.27432112,0.0,1.0
1987-05-01,58.25,58.75,58.0,58.75,153150,5.40064335865048,5.4470008123728,5.37746463178932,5.4470008123728,1651837.92144149,0.0,1.0
1987-05-04,57.75,58.25,57.75,58.0,148650,5.35428590492816,5.40064335865048,5.35428590492816,5.37746463178932,1603302.03736388,0.0,1.0
1987-05-05,57.75,57.88,57.13,57.88,274650,5.35428590492816,5.36633884289596,5.29680266231248,5.36633884289596,2962306.79153709,0.0,1.0
1987-05-06,59.25,59.25,58.25,58.25,178500,5.49335826609512,5.49335826609512,5.40064335865048,5.40064335865048,1925256.73507872,0.0,1.0
1987-05-07,61.75,62.5,59.25,59.38,118950,5.72514553470673,5.79468171529021,5.49335826609512,5.50541120406292,1282965.20245162,0.0,1.0
1987-05-08,61.88,62.75,61.5,62.13,128750,5.73719847267453,5.81786044215137,5.70196680784557,5.76037719953569,1388665.57222065,0.0,1.0
1987-05-11,62.13,62.75,61.63,61.63,133150,5.76037719953569,5.81786044215137,5.71401974581337,5.71401974581337,1436122.88109654,0.0,1.0
1987-05-12,62.25,62.75,62.0,62.0,118150,5.77150298842905,5.81786044215137,5.74832426156789,5.74832426156789,1274336.60083782,0.0,1.0
1987-05-13,63.0,63.88,62.5,62.75,165900,5.84103916901253,5.92262828756382,5.79468171529021,5.81786044215137,1789356.2596614,0.0,1.0
1987-05-14,64.5,65.0,63.38,63.38,215800,5.9801115301795,6.02646898390182,5.8762708338415,5.8762708338415,2327565.28532206,0.0,1.0
1987-05-15,63.75,64.25,63.38,64.25,146200,5.91057534959602,5.95693280331834,5.8762708338415,5.95693280331834,1576876.94492162,0.0,1.0
1987-05-18,63.88,64.0,63.25,63.38,83350,5.92262828756382,5.93375407645718,5.86421789587369,5.8762708338415,898992.430637599,0.0,1.0
1987-05-19,63.88,63.88,63.38,63.88,32500,5.92262828756382,5.92262828756382,5.8762708338415,5.92262828756382,350536.940560552,0.0,1.0
1987-05-20,62.13,63.5,62.0,63.5,100700,5.76037719953569,5.88739662273485,5.74832426156789,5.88739662273485,1086125.22813685,0.0,1.0
1987-05-21,62.5,62.75,62.0,62.0,141950,5.79468171529021,5.81786044215137,5.74832426156789,5.74832426156789,1531037.49884832,0.0,1.0
1987-05-22,63.88,63.88,62.5,62.5,70950,5.92262828756382,5.92262828756382,5.79468171529021,5.79468171529021,765249.105623727,0.0,1.0
1987-05-26,63.75,64.12,63.38,63.75,56950,5.91057534959602,5.94487986535053,5.8762708338415,5.91057534959602,614248.577382258,0.0,1.0
1987-05-27,63.5,63.75,63.0,63.5,262750,5.88739662273485,5.91057534959602,5.84103916901253,5.88739662273485,2833956.34253185,0.0,1.0
1987-05-28,62.88,63.5,62.75,63.5,226650,5.82991338011918,5.88739662273485,5.81786044215137,5.88739662273485,2444590.6947092,0.0,1.0
1987-05-29,62.63,63.13,62.63,63.0,256600,5.80673465325802,5.85309210698034,5.80673465325802,5.84103916901253,2767623.96762577,0.0,1.0
1987-06-01,62.5,62.63,62.25,62.63,217400,5.79468171529021,5.80673465325802,5.77150298842905,5.80673465325802,2344822.48854966,0.0,1.0
1987-06-02,62.63,63.13,62.0,62.25,231650,5.80673465325802,5.85309210698034,5.74832426156789,5.77150298842905,2498519.45479544,0.0,1.0
1987-06-03,62.5,63.0,62.25,62.88,146200,5.79468171529021,5.84103916901253,5.77150298842905,5.82991338011918,1576876.94492162,0.0,1.0
1987-06-04,62.75,63.0,62.5,62.88,46500,5.81786044215137,5.84103916901253,5.79468171529021,5.82991338011918,501537.46880202,0.0,1.0
1987-06-05,62.88,63.25,62.75,63.0,154200,5.82991338011918,5.86421789587369,5.81786044215137,5.84103916901253,1663162.9610596,0.0,1.0
1987-06-08,62.75,63.13,62.25,62.5,44750,5.81786044215137,5.85309210698034,5.77150298842905,5.79468171529021,482662.402771837,0.0,1.0
1987-06-09,63.0,63.38,62.75,62.75,38050,5.84103916901253,5.8762708338415,5.81786044215137,5.81786044215137,410397.864256277,0.0,1.0
1987-06-10,64.0,64.0,62.75,63.0,121500,5.93375407645718,5.93375407645718,5.81786044215137,5.84103916901253,1310468.8700956,0.0,1.0
1987-06-11,64.62,65.0,64.0,64.25,97200,5.99123731907286,6.02646898390182,5.93375407645718,5.95693280331834,1048375.09607648,0.0,1.0
1987-06-12,64.62,65.5,64.5,65.12,110750,5.99123731907286,6.07282643762414,5.9801115301795,6.03759477279518,1194522.03591019,0.0,1.0
1987-06-15,63.5,64.75,63.25,64.5,95250,5.88739662273485,6.00329025704066,5.86421789587369,5.9801115301795,1027342.87964285,0.0,1.0
1987-06-16,63.38,63.5,63.0,63.5,48200,5.8762708338415,5.88739662273485,5.84103916901253,5.88739662273485,519873.247231341,0.0,1.0
1987-06-17,63.38,63.75,63.13,63.25,47950,5.8762708338415,5.91057534959602,5.85309210698034,5.86421789587369,517176.809227029,0.0,1.0
1987-06-18,62.88,63.25,62.88,63.13,130950,5.82991338011918,5.86421789587369,5.82991338011918,5.85309210698034,1412394.22665859,0.0,1.0
1987-06-19,63.75,63.75,63.13,63.25,35350,5.91057534959602,5.91057534959602,5.85309210698034,5.86421789587369,381276.333809707,0.0,1.0
1987-06-22,63.5,64.0,63.38,63.75,53050,5.88739662273485,5.93375407645718,5.8762708338415,5.91057534959602,572184.144514993,0.0,1.0
1987-06-23,61.88,63.88,61.75,63.75,244150,5.73719847267453,5.92262828756382,5.72514553470673,5.91057534959602,2633341.35501104,0.0,1.0
1987-06-24,63.0,63.0,61.75,62.13,73650,5.84103916901253,5.84103916901253,5.72514553470673,5.76037719953569,794370.636070297,0.0,1.0
1987-06-25,63.25,63.5,63.0,63.25,41000,5.86421789587369,5.88739662273485,5.84103916901253,5.86421789587369,442215.832707158,0.0,1.0
1987-06-26,63.38,63.38,62.75,63.0,87300,5.8762708338415,5.8762708338415,5.81786044215137,5.84103916901253,941596.151105728,0.0,1.0
1987-06-29,63.75,63.75,63.0,63.5,232950,5.91057534959602,5.91057534959602,5.84103916901253,5.88739662273485,2512540.93241786,0.0,1.0
1987-06-30,63.38,63.88,63.25,63.5,22100,5.8762708338415,5.92262828756382,5.86421789587369,5.88739662273485,238365.119581175,0.0,1.0
1987-07-01,63.75,63.88,63.0,63.25,41000,5.91057534959602,5.92262828756382,5.84103916901253,5.86421789587369,442215.832707157,0.0,1.0
1987-07-02,63.75,64.12,63.38,64.0,57700,5.91057534959602,5.94487986535053,5.8762708338415,5.93375407645718,622337.891395194,0.0,1.0
1987-07-06,64.0,64.12,63.5,64.0,30300,5.93375407645718,5.94487986535053,5.88739662273485,5.93375407645718,326808.286122606,0.0,1.0
1987-07-07,64.25,64.25,63.88,64.12,37900,5.95693280331834,5.95693280331834,5.92262828756382,5.94487986535053,408780.001453689,0.0,1.0
1987-07-08,65.0,65.0,64.25,64.5,46650,6.02646898390182,6.02646898390182,5.95693280331834,5.9801115301795,503155.331604607,0.0,1.0
1987-07-09,65.25,65.5,64.5,65.0,61450,6.04964771076298,6.07282643762414,5.9801115301795,6.02646898390182,662784.461459874,0.0,1.0
1987-07-10,66.75,66.75,65.12,65.25,165050,6.18872007192995,6.18872007192995,6.03759477279518,6.04964771076298,1780188.37044674,0.0,1.0
1987-07-13,67.0,67.5,66.25,66.75,241350,6.21189879879111,6.25825625251343,6.14236261820762,6.18872007192995,2603141.24936274,0.0,1.0
1987-07-14,67.0,67.12,65.75,67.12,114200,6.21189879879111,6.22302458768446,6.0960051644853,6.22302458768446,1231732.88036969,0.0,1.0
1987-07-15,66.5,66.75,66.37,66.75,85100,6.16554134506879,6.18872007192995,6.15348840710098,6.18872007192995,917867.496667782,0.0,1.0
1987-07-16,66.62,67.0,66.5,66.75,69550,6.17666713396214,6.21189879879111,6.16554134506879,6.18872007192995,750149.052799581,0.0,1.0
1987-07-17,69.0,69.0,66.87,66.87,138900,6.39732861368039,6.39732861368039,6.1998458608233,6.1998458608233,1498140.95519571,0.0,1.0
1987-07-20,67.5,68.87,67.5,68.75,77000,6.25825625251343,6.38527567571259,6.25825625251343,6.37414988681923,830502.905328076,0.0,1.0
1987-07-21,67.5,68.5,67.25,67.75,77100,6.25825625251343,6.35097115995807,6.23507752565227,6.28143497937459,831581.480529801,0.0,1.0
1987-07-22,67.25,67.62,67.12,67.5,72150,6.23507752565227,6.26938204140679,6.22302458768446,6.25825625251343,778192.008044424,0.0,1.0
1987-07-23,67.25,67.25,66.25,67.12,79300,6.23507752565227,6.23507752565227,6.14236261820762,6.22302458768446,855310.134967746,0.0,1.0
1987-07-24,68.0,68.0,67.5,67.5,61950,6.30461370623575,6.30461370623575,6.25825625251343,6.25825625251343,668177.337468498,0.0,1.0
1987-07-27,67.37,68.0,67.12,68.0,81250,6.24620331454563,6.30461370623575,6.22302458768446,6.30461370623575,876342.351401378,0.0,1.0
1987-07-28,67.25,67.75,67.25,67.5,35050,6.23507752565227,6.28143497937459,6.23507752565227,6.25825625251343,378040.608204533,0.0,1.0
1987-07-29,68.0,68.37,67.37,67.5,133600,6.30461370623575,6.33891822199027,6.24620331454563,6.25825625251343,1440976.4695043,0.0,1.0
1987-07-30,68.75,68.75,67.75,68.0,64150,6.37414988681923,6.37414988681923,6.28143497937459,6.30461370623575,691905.991906443,0.0,1.0
1987-07-31,69.0,69.5,68.5,68.5,82400,6.39732861368039,6.44368606740271,6.35097115995807,6.35097115995807,888745.966221214,0.0,1.0
1987-08-03,68.87,69.0,68.5,68.75,79300,6.38527567571259,6.39732861368039,6.35097115995807,6.37414988681923,855310.134967746,0.0,1.0
1987-08-04,68.75,69.25,68.62,69.12,68650,6.37414988681923,6.42050734054155,6.36209694885143,6.40845440257375,740441.875984058,0.0,1.0
1987-08-05,68.75,69.12,68.37,68.37,57950,6.37414988681923,6.40845440257375,6.33891822199027,6.33891822199027,625034.329399507,0.0,1.0
1987-08-06,68.62,69.0,68.62,69.0,188300,6.36209694885143,6.39732861368039,6.36209694885143,6.39732861368039,2030957.10484775,0.0,1.0
1987-08-07,68.0,68.37,68.0,68.0,49850,6.30461370623575,6.33891822199027,6.30461370623575,6.30461370623575,537669.7380598,0.0,1.0
1987-08-10,68.0,68.37,67.75,68.37,42800,6.30461370623575,6.33891822199027,6.28143497937459,6.33891822199027,461630.186338203,0.0,1.0
1987-08-11,68.0,68.62,67.75,68.25,29700,6.30461370623575,6.36209694885143,6.28143497937459,6.32779243309691,320336.834912258,0.0,1.0
1987-08-12,68.0,68.37,67.75,67.87,97900,6.30461370623575,6.33891822199027,6.28143497937459,6.29256076826795,1055925.12248855,0.0,1.0
1987-08-13,67.25,68.0,67.25,68.0,52150,6.23507752565227,6.30461370623575,6.23507752565227,6.30461370623575,562476.96769947,0.0,1.0
1987-08-14,67.0,67.25,66.75,66.75,275900,6.21189879879111,6.23507752565227,6.18872007192995,6.18872007192995,2975788.98155865,0.0,1.0
1987-08-17,67.75,67.75,67.0,67.0,83200,6.28143497937459,6.28143497937459,6.21189879879111,6.21189879879111,897374.567835012,0.0,1.0
1987-08-18,67.87,68.25,67.0,67.75,267700,6.29256076826795,6.32779243309691,6.21189879879111,6.28143497937459,2887345.81501722,0.0,1.0
1987-08-19,67.25,67.75,67.0,67.12,107750,6.23507752565227,6.28143497937459,6.21189879879111,6.22302458768446,1162164.77985844,0.0,1.0
1987-08-20,68.0,68.25,67.0,67.25,103650,6.30461370623575,6.32779243309691,6.21189879879111,6.23507752565227,1117943.19658773,0.0,1.0
1987-08-21,68.75,69.5,68.0,68.25,435550,6.37414988681923,6.44368606740271,6.30461370623575,6.32779243309691,4697734.29111226,0.0,1.0
1987-08-24,70.5,71.25,70.25,70.5,434050,6.53640097484736,6.60593715543084,6.5132222479862,6.53640097484736,4681555.66308638,0.0,1.0
1987-08-25,70.87,71.25,70.62,71.0,126800,6.57070549060188,6.60593715543084,6.54752676374072,6.58275842856968,1367633.35578701,0.0,1.0
1987-08-26,70.87,71.75,70.75,71.25,202950,6.57070549060188,6.65229460915316,6.55957970170852,6.60593715543084,2188968.37190043,0.0,1.0
1987-08-27,70.37,70.87,70.0,70.5,83450,6.52434803687956,6.57070549060188,6.49004352112504,6.53640097484736,900071.005839323,0.0,1.0
1987-08-28,69.87,70.25,69.87,70.12,71350,6.47799058315723,6.5132222479862,6.47799058315723,6.50116931001839,769563.406430627,0.0,1.0
1987-08-31,70.12,70.12,69.62,69.62,47050,6.50116931001839,6.50116931001839,6.45481185629607,6.45481185629607,507469.632411507,0.0,1.0
1987-09-01,69.5,70.5,69.5,70.5,69000,6.44368606740271,6.53640097484736,6.44368606740271,6.53640097484736,744216.889190095,0.0,1.0
1987-09-02,67.75,69.0,67.75,69.0,76500,6.28143497937459,6.39732861368039,6.28143497937459,6.39732861368039,825110.029319452,0.0,1.0
1987-09-03,67.87,68.62,67.62,68.0,58750,6.29256076826795,6.36209694885143,6.26938204140679,6.30461370623575,633662.931013305,0.0,1.0
1987-09-04,67.5,68.12,67.37,68.12,51800,6.25825625251343,6.31573949512911,6.24620331454563,6.31573949512911,558701.954493433,0.0,1.0
1987-09-08,65.75,67.75,65.5,67.0,130150,6.0960051644853,6.28143497937459,6.07282643762414,6.21189879879111,1403765.62504479,0.0,1.0
1987-09-09,66.5,66.62,65.62,65.75,77650,6.16554134506879,6.17666713396214,6.0839522265175,6.0960051644853,837513.644139286,0.0,1.0
1987-09-10,67.5,67.5,66.62,67.5,40200,6.25825625251343,6.25825625251343,6.17666713396214,6.25825625251343,433587.231093359,0.0,1.0
1987-09-11,67.87,68.5,67.62,67.75,24500,6.29256076826795,6.35097115995807,6.26938204140679,6.28143497937459,264250.92442257,0.0,1.0
1987-09-14,67.62,68.0,67.62,67.62,17100,6.26938204140679,6.30461370623575,6.26938204140679,6.26938204140679,184436.359494936,0.0,1.0
1987-09-15,68.0,68.0,67.62,67.87,21700,6.30461370623575,6.30461370623575,6.26938204140679,6.29256076826795,234050.818774276,0.0,1.0
1987-09-16,67.5,67.75,67.5,67.75,17450,6.25825625251343,6.28143497937459,6.25825625251343,6.28143497937459,188211.372700973,0.0,1.0
1987-09-17,66.75,67.5,66.5,67.25,49500,6.18872007192995,6.25825625251343,6.16554134506879,6.23507752565227,533894.724853763,0.0,1.0
1987-09-18,66.5,67.0,66.5,66.75,42800,6.16554134506879,6.21189879879111,6.16554134506879,6.18872007192995,461630.186338203,0.0,1.0
1987-09-21,66.5,67.0,66.5,66.5,46000,6.16554134506879,6.21189879879111,6.16554134506879,6.16554134506879,496144.592793396,0.0,1.0
1987-09-22,65.87,66.37,65.75,66.0,43800,6.10713095337866,6.15348840710098,6.0960051644853,6.11918389134646,472415.938355451,0.0,1.0
1987-09-23,66.37,66.5,66.12,66.12,101350,6.15348840710098,6.16554134506879,6.13030968023982,6.13030968023982,1093135.96694806,0.0,1.0
1987-09-24,66.37,66.5,66.0,66.12,8700,6.15348840710098,6.16554134506879,6.11918389134646,6.13030968023982,93836.0425500554,0.0,1.0
1987-09-25,65.75,66.37,65.75,66.37,26950,6.0960051644853,6.15348840710098,6.0960051644853,6.15348840710098,290676.016864827,0.0,1.0
1987-09-28,66.37,66.37,66.0,66.12,58500,6.15348840710098,6.15348840710098,6.11918389134646,6.13030968023982,630966.493008993,0.0,1.0
1987-09-29,65.5,66.37,65.5,66.37,52600,6.07282643762414,6.15348840710098,6.07282643762414,6.15348840710098,567330.556107231,0.0,1.0
1987-09-30,66.0,66.25,65.25,65.5,47650,6.11918389134646,6.14236261820762,6.04964771076298,6.07282643762414,513941.083621855,0.0,1.0
1987-10-01,66.5,66.62,66.12,66.62,37800,6.16554134506879,6.17666713396214,6.13030968023982,6.17666713396214,407701.426251964,0.0,1.0
1987-10-02,67.62,68.0,66.5,66.5,176300,6.26938204140679,6.30461370623575,6.16554134506879,6.16554134506879,1901528.08064078,0.0,1.0
1987-10-05,67.12,67.62,67.0,67.37,67500,6.22302458768446,6.26938204140679,6.21189879879111,6.24620331454563,728038.261164223,0.0,1.0
1987-10-06,66.5,67.5,66.37,67.5,30150,6.16554134506879,6.25825625251343,6.15348840710098,6.25825625251343,325190.423320019,0.0,1.0
1987-10-07,66.62,66.62,66.12,66.25,53850,6.17666713396214,6.17666713396214,6.13030968023982,6.14236261820762,580812.746128791,0.0,1.0
1987-10-08,66.0,66.87,65.5,66.87,157450,6.11918389134646,6.1998458608233,6.07282643762414,6.1998458608233,1698216.65511566,0.0,1.0
1987-10-09,65.37,65.75,65.0,65.75,60000,6.06077349965634,6.0960051644853,6.02646898390182,6.0960051644853,647145.121034864,0.0,1.0
1987-10-12,64.87,65.25,64.75,64.75,80700,6.01441604593402,6.04964771076298,6.00329025704066,6.00329025704066,870410.187791892,0.0,1.0
1987-10-13,65.12,65.5,65.0,65.0,25450,6.03759477279518,6.07282643762414,6.02646898390182,6.02646898390182,274497.388838955,0.0,1.0
1987-10-14,65.0,65.5,65.0,65.12,23900,6.02646898390182,6.07282643762414,6.02646898390182,6.03759477279518,257779.473212221,0.0,1.0
1987-10-15,64.0,64.62,63.25,64.62,49850,5.93375407645718,5.99123731907286,5.86421789587369,5.99123731907286,537669.7380598,0.0,1.0
1987-10-16,62.88,64.62,62.88,63.75,328650,5.82991338011918,5.99123731907286,5.82991338011918,5.91057534959602,3544737.40046847,0.0,1.0
1987-10-19,59.5,62.38,56.75,62.25,189600,5.51653699295628,5.78355592639685,5.26157099748351,5.77150298842905,2044978.58247017,0.0,1.0
1987-10-20,50.5,57.25,46.5,56.75,502350,4.68210282595449,5.30792845120583,4.31124319617592,5.26157099748351,5418222.5258644,0.0,1.0
1987-10-21,55.25,56.0,50.25,50.25,511350,5.12249863631655,5.19203481690003,4.65892409909333,4.65892409909333,5515294.29401963,0.0,1.0
1987-10-22,54.25,55.5,53.5,54.0,622100,5.0297837288719,5.14567736317771,4.96024754828842,5.00660500201074,6709816.32992982,0.0,1.0
1987-10-23,53.5,54.25,52.0,54.25,273350,4.96024754828842,5.0297837288719,4.82117518712146,5.0297837288719,2948285.31391467,0.0,1.0
1987-10-26,50.13,52.0,49.5,52.0,222500,4.64779831019997,4.82117518712146,4.58938791850985,4.82117518712146,2399829.82383762,0.0,1.0
1987-10-27,50.5,51.88,50.13,50.13,200650,4.68210282595449,4.8100493982281,4.64779831019997,4.64779831019997,2164161.14226076,0.0,1.0
1987-10-28,49.0,50.5,48.5,49.88,174400,4.54303046478753,4.68210282595449,4.4966730110652,4.62461958333881,1881035.151808,0.0,1.0
1987-10-29,49.63,49.88,48.5,49.0,302050,4.60144085647765,4.62461958333881,4.4966730110652,4.54303046478753,3257836.39680968,0.0,1.0
1987-10-30,51.0,52.5,50.0,50.25,260850,4.72846027967681,4.86753264084378,4.63574537223217,4.65892409909333,2813463.41369907,0.0,1.0
1987-11-02,51.13,51.25,50.88,51.13,76500,4.74051321764462,4.75163900653797,4.71733449078346,4.74051321764462,825110.029319452,0.0,1.0
1987-11-03,50.88,51.5,50.13,51.38,136850,4.71733449078346,4.77481773339913,4.64779831019997,4.76369194450578,1476030.16356035,0.0,1.0
1987-11-04,50.5,51.0,50.13,50.25,84750,4.68210282595449,4.72846027967681,4.64779831019997,4.65892409909333,914092.483461746,0.0,1.0
1987-11-05,52.0,52.13,50.5,50.5,97100,4.82117518712146,4.83322812508926,4.68210282595449,4.68210282595449,1047296.52087475,0.0,1.0
1987-11-06,51.25,52.75,51.0,52.5,58350,4.75163900653797,4.89071136770494,4.72846027967681,4.86753264084378,629348.630206406,0.0,1.0
1987-11-09,50.75,51.25,49.5,50.0,101050,4.70528155281565,4.75163900653797,4.58938791850985,4.63574537223217,1089900.24134288,0.0,1.0
1987-11-10,51.25,52.0,50.0,51.0,252000,4.75163900653797,4.82117518712146,4.63574537223217,4.72846027967681,2718009.50834643,0.0,1.0
1987-11-11,51.75,52.38,51.5,51.5,83350,4.7979964602603,4.85640685195042,4.77481773339913,4.77481773339913,898992.430637598,0.0,1.0
1987-11-12,53.5,53.5,52.5,52.5,106000,4.96024754828842,4.96024754828842,4.86753264084378,4.86753264084378,1143289.71382826,0.0,1.0
1987-11-13,53.0,53.38,52.75,53.0,157300,4.9138900945661,4.94912175939506,4.89071136770494,4.9138900945661,1696598.79231307,0.0,1.0
1987-11-16,52.75,53.25,52.63,52.75,79300,4.89071136770494,4.93706882142726,4.87958557881158,4.89071136770494,855310.134967746,0.0,1.0
1987-11-17,52.0,52.88,52.0,52.75,127300,4.82117518712146,4.90276430567274,4.82117518712146,4.89071136770494,1373026.23179564,0.0,1.0
1987-11-18,52.25,52.5,51.63,52.0,25300,4.84435391398262,4.86753264084378,4.78687067136694,4.82117518712146,272879.526036368,0.0,1.0
1987-11-19,51.13,52.38,50.63,52.0,37250,4.74051321764462,4.85640685195042,4.69415576392229,4.82117518712146,401769.262642478,0.0,1.0
1987-11-20,51.88,52.75,50.25,50.75,105650,4.8100493982281,4.89071136770494,4.65892409909333,4.70528155281565,1139514.70062222,0.0,1.0
1987-11-23,52.75,52.88,52.13,52.13,59900,4.89071136770494,4.90276430567274,4.83322812508926,4.83322812508926,646066.545833139,0.0,1.0
1987-11-24,53.88,54.0,52.75,53.0,179550,4.99547921311739,5.00660500201074,4.89071136770494,4.9138900945661,1936581.77469683,0.0,1.0
1987-11-25,54.13,54.88,53.75,54.25,99150,5.01865793997855,5.08819412056203,4.98342627514958,5.0297837288719,1069407.31251011,0.0,1.0
1987-11-27,54.5,54.5,54.0,54.25,30850,5.05296245573306,5.05296245573306,5.00660500201074,5.0297837288719,332740.449732093,0.0,1.0
1987-11-30,52.88,54.5,52.75,54.5,86150,4.90276430567274,5.05296245573306,4.89071136770494,5.05296245573306,929192.536285893,0.0,1.0
1987-12-01,52.88,53.75,52.75,53.5,148650,4.90276430567274,4.98342627514958,4.89071136770494,4.96024754828842,1603302.03736388,0.0,1.0
1987-12-02,53.38,53.63,52.88,53.13,68300,4.94912175939506,4.97230048625623,4.90276430567274,4.9259430325339,736666.862778021,0.0,1.0
1987-12-03,53.25,53.5,53.0,53.13,15150,4.93706882142726,4.96024754828842,4.9138900945661,4.9259430325339,163404.143061303,0.0,1.0
1987-12-04,53.25,53.5,53.0,53.0,74200,4.93706882142726,4.96024754828842,4.9138900945661,4.9138900945661,800302.799679783,0.0,1.0
1987-12-07,54.0,54.25,53.0,53.0,50750,5.00660500201074,5.0297837288719,4.9138900945661,4.9138900945661,547376.914875323,0.0,1.0
1987-12-08,55.13,55.13,54.25,54.5,86000,5.11137284742319,5.11137284742319,5.0297837288719,5.05296245573306,927574.673483306,0.0,1.0
1987-12-09,55.25,55.63,54.5,55.38,62450,5.12249863631655,5.15773030114551,5.05296245573306,5.13455157428435,673570.213477121,0.0,1.0
1987-12-10,54.63,55.63,54.13,54.5,53300,5.06501539370087,5.15773030114551,5.01865793997855,5.05296245573306,574880.582519304,0.0,1.0
1987-12-11,55.5,56.13,55.0,55.13,49850,5.14567736317771,5.20408775486783,5.09931990945539,5.11137284742319,537669.7380598,0.0,1.0
1987-12-14,56.38,56.88,55.0,55.0,182400,5.22726648172899,5.27362393545132,5.09931990945539,5.09931990945539,1967321.16794599,0.0,1.0
1987-12-15,58.75,58.75,57.0,57.0,175950,5.4470008123728,5.4470008123728,5.28474972434467,5.28474972434467,1897753.06743474,0.0,1.0
1987-12-16,59.5,59.88,58.0,58.13,79300,5.51653699295628,5.55176865778525,5.37746463178932,5.38951756975712,855310.134967746,0.0,1.0
1987-12-17,58.88,60.0,58.25,60.0,142250,5.4590537503406,5.5628944466786,5.40064335865048,5.5628944466786,1534273.22445349,0.0,1.0
1987-12-18,59.25,59.38,58.13,58.13,49350,5.49335826609512,5.50541120406292,5.38951756975712,5.38951756975712,532276.862051176,0.0,1.0
1987-12-21,59.38,59.63,58.88,59.0,48800,5.50541120406292,5.52858993092408,5.4590537503406,5.47017953923396,526344.69844169,0.0,1.0
1987-12-22,59.75,60.0,58.0,58.75,123800,5.53971571981744,5.5628944466786,5.37746463178932,5.4470008123728,1335276.09973527,0.0,1.0
1987-12-23,59.88,60.63,59.0,60.0,109000,5.55176865778525,5.62130483836873,5.47017953923396,5.5628944466786,1175646.96988,0.0,1.0
1987-12-24,59.25,59.75,59.25,59.63,10100,5.49335826609512,5.53971571981744,5.49335826609512,5.52858993092408,108936.095374202,0.0,1.0
1987-12-28,58.0,59.38,58.0,59.0,42800,5.37746463178932,5.50541120406292,5.37746463178932,5.47017953923396,461630.186338203,0.0,1.0
1987-12-29,58.25,58.88,58.0,58.0,39850,5.40064335865048,5.4590537503406,5.37746463178932,5.37746463178932,429812.217887322,0.0,1.0
1987-12-30,57.63,58.5,57.63,58.5,42300,5.3431601160348,5.42382208551164,5.3431601160348,5.42382208551164,456237.310329579,0.0,1.0
1987-12-31,57.75,58.0,57.25,57.25,21150,5.35428590492816,5.37746463178932,5.30792845120583,5.30792845120583,228118.65516479,0.0,1.0
1988-01-04,57.38,57.5,56.0,56.0,248250,5.31998138917364,5.33110717806699,5.19203481690003,5.19203481690003,2677562.93828175,0.0,1.0
1988-01-05,56.5,57.13,56.0,57.13,528850,5.23839227062235,5.29680266231248,5.19203481690003,5.29680266231248,5704044.95432147,0.0,1.0
1988-01-06,54.63,55.0,52.75,55.0,1541850,5.06501539370087,5.09931990945539,4.89071136770494,5.09931990945539,16630011.7477934,0.0,1.0
1988-01-07,55.88,56.0,54.0,54.5,548250,5.18090902800667,5.19203481690003,5.00660500201074,5.05296245573306,5913288.54345608,0.0,1.0
1988-01-08,54.88,55.88,54.5,55.88,258550,5.08819412056203,5.18090902800667,5.05296245573306,5.18090902800667,2788656.1840594,0.0,1.0
1988-01-11,54.75,54.88,53.13,54.63,152800,5.07614118259422,5.08819412056203,4.9259430325339,5.06501539370087,1648062.90823546,0.0,1.0
1988-01-12,54.75,54.75,54.0,54.13,68900,5.07614118259422,5.07614118259422,5.00660500201074,5.01865793997855,743138.31398837,0.0,1.0
1988-01-13,54.0,54.63,54.0,54.13,65800,5.00660500201074,5.06501539370087,5.00660500201074,5.01865793997855,709702.482734902,0.0,1.0
1988-01-14,54.38,54.38,53.75,53.75,112350,5.04183666683971,5.04183666683971,4.98342627514958,4.98342627514958,1211779.23913778,0.0,1.0
1988-01-15,54.75,55.5,54.38,54.38,108150,5.07614118259422,5.14567736317771,5.04183666683971,5.04183666683971,1166479.08066534,0.0,1.0
1988-01-18,55.0,55.25,54.5,54.75,38050,5.09931990945539,5.12249863631655,5.05296245573306,5.07614118259422,410397.864256276,0.0,1.0
1988-01-19,55.75,55.75,55.0,55.0,23600,5.16885609003887,5.16885609003887,5.09931990945539,5.09931990945539,254543.747607047,0.0,1.0
1988-01-20,56.0,56.0,55.25,55.25,41750,5.19203481690003,5.19203481690003,5.12249863631655,5.12249863631655,450305.146720093,0.0,1.0
1988-01-21,55.75,56.0,55.25,56.0,39650,5.16885609003887,5.19203481690003,5.12249863631655,5.19203481690003,427655.067483873,0.0,1.0
1988-01-22,55.25,55.88,55.0,55.25,34200,5.12249863631655,5.18090902800667,5.09931990945539,5.12249863631655,368872.718989872,0.0,1.0
1988-01-25,54.25,55.38,53.75,55.0,131550,5.0297837288719,5.13455157428435,4.98342627514958,5.09931990945539,1418865.67786894,0.0,1.0
1988-01-26,55.38,55.63,54.5,54.5,107600,5.13455157428435,5.15773030114551,5.05296245573306,5.05296245573306,1160546.91705586,0.0,1.0
1988-01-27,55.5,55.88,55.38,55.63,50400,5.14567736317771,5.18090902800667,5.13455157428435,5.15773030114551,543601.901669286,0.0,1.0
1988-01-28,55.88,56.0,55.5,55.88,18750,5.18090902800667,5.19203481690003,5.14567736317771,5.18090902800667,202232.850323395,0.0,1.0
1988-01-29,55.75,56.0,55.5,55.63,34800,5.16885609003887,5.19203481690003,5.14567736317771,5.15773030114551,375344.170200221,0.0,1.0
1988-02-01,57.63,57.75,56.25,56.25,84250,5.3431601160348,5.35428590492816,5.21521354376119,5.21521354376119,908699.607453122,0.0,1.0
1988-02-02,56.63,57.5,56.63,57.0,32750,5.25044520859015,5.33110717806699,5.25044520859015,5.28474972434467,353233.378564864,0.0,1.0
1988-02-03,56.5,56.75,56.0,56.25,25300,5.23839227062235,5.26157099748351,5.19203481690003,5.21521354376119,272879.526036368,0.0,1.0
1988-02-04,56.63,57.0,56.0,56.0,87150,5.25044520859015,5.28474972434467,5.19203481690003,5.19203481690003,939978.288303142,0.0,1.0
1988-02-05,56.5,56.5,56.13,56.13,13550,5.32183568732253,5.32183568732253,5.28698472795422,5.28698472795422,143855.43729276,0.9,1.0
1988-02-08,56.5,56.5,56.13,56.13,24900,5.32183568732253,5.32183568732253,5.28698472795422,5.28698472795422,264354.272220644,0.0,1.0
1988-02-09,56.5,56.5,56.25,56.25,64500,5.32183568732253,5.32183568732253,5.2982877418034,5.2982877418034,684773.114788416,0.0,1.0
1988-02-10,57.13,57.13,56.25,56.25,77800,5.38117651003073,5.38117651003073,5.2982877418034,5.2982877418034,825974.392721531,0.0,1.0
1988-02-11,57.25,57.63,57.0,57.0,121000,5.39247952387991,5.42827240106898,5.36893157836078,5.36893157836078,1284613.13006819,0.0,1.0
1988-02-12,57.5,57.88,57.38,57.88,41500,5.41602746939903,5.45182034658811,5.40472445554985,5.45182034658811,440590.453701074,0.0,1.0
1988-02-16,58.13,58.13,57.25,57.25,73300,5.47536829210723,5.47536829210723,5.39247952387991,5.39247952387991,778199.524247921,0.0,1.0
1988-02-17,58.75,59.13,58.5,58.75,82050,5.53376719699467,5.56956007418374,5.51021925147554,5.53376719699467,871095.101835496,0.0,1.0
1988-02-18,59.25,59.63,58.5,58.5,74700,5.58086308803292,5.61665596522199,5.51021925147554,5.51021925147554,793062.816661933,0.0,1.0
1988-02-19,59.75,59.88,59.25,59.5,92450,5.62795897907117,5.64020391074112,5.58086308803292,5.60441103355205,981508.13119673,0.0,1.0
1988-02-22,59.88,60.0,59.25,59.75,49000,5.64020391074112,5.6515069245903,5.58086308803292,5.62795897907117,520215.234490424,0.0,1.0
1988-02-23,59.5,59.88,59.25,59.88,119200,5.60441103355205,5.64020391074112,5.58086308803292,5.64020391074112,1265503.18267875,0.0,1.0
1988-02-24,58.88,59.5,58.75,59.5,76650,5.54601212866461,5.60441103355205,5.53376719699467,5.60441103355205,813765.259667165,0.0,1.0
1988-02-25,59.0,59.25,58.75,59.25,69450,5.55731514251379,5.58086308803292,5.53376719699467,5.58086308803292,737325.470109388,0.0,1.0
1988-02-26,59.5,59.75,58.88,58.88,129800,5.60441103355205,5.62795897907117,5.54601212866461,5.54601212866461,1378039.53952769,0.0,1.0
1988-02-29,59.5,59.88,59.13,59.13,113050,5.60441103355205,5.64020391074112,5.56956007418374,5.56956007418374,1200210.86243148,0.0,1.0
1988-03-01,59.5,60.0,59.25,59.75,275650,5.60441103355205,5.6515069245903,5.58086308803292,5.62795897907117,2926476.1099446,0.0,1.0
1988-03-02,59.38,59.63,59.25,59.5,62200,5.59310801970287,5.61665596522199,5.58086308803292,5.60441103355205,660354.848679681,0.0,1.0
1988-03-03,63.0,63.38,60.75,61.0,350900,5.93408227081981,5.96987514800888,5.72215076114768,5.7456987066668,3725378.07719776,0.0,1.0
1988-03-04,62.88,63.38,62.25,63.0,137200,5.92277925697063,5.96987514800888,5.86343843426243,5.93408227081981,1456602.65657319,0.0,1.0
1988-03-07,62.75,63.25,62.75,62.75,170250,5.91053432530069,5.95763021633894,5.91053432530069,5.91053432530069,1807482.52391826,0.0,1.0
1988-03-08,63.63,63.63,62.0,62.75,320050,5.99342309352801,5.99342309352801,5.83989048874331,5.91053432530069,3397854.81221756,0.0,1.0
1988-03-09,65.0,65.5,63.75,63.75,144400,6.12246583497282,6.16956172601108,6.00472610737719,6.00472610737719,1533042.44613097,0.0,1.0
1988-03-10,66.0,66.87,65.12,65.5,106000,6.21665761704933,6.29860446745589,6.133768848822,6.16956172601108,1125363.56848949,0.0,1.0
1988-03-11,64.5,65.75,63.75,65.75,124850,6.07536994393457,6.1931096715302,6.00472610737719,6.1931096715302,1325487.18420672,0.0,1.0
1988-03-14,65.0,65.37,64.62,64.62,82800,6.12246583497282,6.15731679434113,6.08667295778375,6.08667295778375,879057.579914432,0.0,1.0
1988-03-15,64.75,65.0,64.25,64.62,80600,6.0989178894537,6.12246583497282,6.05182199841544,6.08667295778375,855700.977549555,0.0,1.0
1988-03-16,64.75,64.75,63.75,64.75,49350,6.0989178894537,6.0989178894537,6.00472610737719,6.0989178894537,523931.057593927,0.0,1.0
1988-03-17,65.5,65.87,65.0,65.12,264200,6.16956172601108,6.20441268537938,6.12246583497282,6.133768848822,2804915.61127286,0.0,1.0
1988-03-18,65.0,65.75,64.75,65.75,54750,6.12246583497282,6.1931096715302,6.0989178894537,6.1931096715302,581260.89976226,0.0,1.0
1988-03-21,64.12,64.62,64.0,64.25,54200,6.0395770667455,6.08667295778375,6.02827405289632,6.05182199841544,575421.749171041,0.0,1.0
1988-03-22,64.75,65.25,64.25,64.5,110950,6.0989178894537,6.14601378049195,6.05182199841544,6.07536994393457,1177915.92381046,0.0,1.0
1988-03-23,65.87,66.25,64.75,65.25,169100,6.20441268537938,6.24020556256845,6.0989178894537,6.14601378049195,1795273.39086389,0.0,1.0
1988-03-24,65.75,66.0,65.62,65.75,243500,6.1931096715302,6.21665761704933,6.18086473986026,6.1931096715302,2585151.21629425,0.0,1.0
1988-03-25,65.25,65.62,64.62,65.5,121800,6.14601378049195,6.18086473986026,6.08667295778375,6.16956172601108,1293106.44001906,0.0,1.0
1988-03-28,64.25,64.75,64.25,64.75,68650,6.05182199841544,6.0989178894537,6.05182199841544,6.0989178894537,728832.160158524,0.0,1.0
1988-03-29,63.25,64.37,63.25,64.25,13850,5.95763021633894,6.06312501226462,5.95763021633894,6.05182199841544,147040.428524334,0.0,1.0
1988-03-30,63.38,64.0,63.13,63.13,167150,5.96987514800888,6.02827405289632,5.94632720248976,5.94632720248976,1774570.94785866,0.0,1.0
1988-03-31,63.75,64.0,63.13,63.13,99050,6.00472610737719,6.02827405289632,5.94632720248976,5.94632720248976,1051577.93829136,0.0,1.0
1988-04-04,63.5,63.63,63.25,63.38,103250,5.98117816185806,5.99342309352801,5.95763021633894,5.96987514800888,1096167.8155334,0.0,1.0
1988-04-05,64.0,64.0,63.25,63.25,44750,6.02827405289632,6.02827405289632,5.95763021633894,5.95763021633894,475094.525376459,0.0,1.0
1988-04-06,65.25,65.5,64.25,64.25,76400,6.14601378049195,6.16956172601108,6.05182199841544,6.05182199841544,811111.100307519,0.0,1.0
1988-04-07,67.75,67.75,65.0,65.25,769050,6.38149323568321,6.38149323568321,6.12246583497282,6.14601378049195,8164725.02214002,0.0,1.0
1988-04-08,67.87,68.0,67.5,67.75,86150,6.39279624953239,6.40504118120234,6.35794529016408,6.38149323568321,914623.315333675,0.0,1.0
1988-04-11,69.0,69.0,63.63,68.25,126150,6.49923296327884,6.49923296327884,5.99342309352801,6.42858912672146,1339288.81287688,0.0,1.0
1988-04-12,70.12,70.5,69.37,69.37,147500,6.60472775920453,6.6405206363936,6.53408392264715,6.53408392264715,1565954.02219056,0.0,1.0
1988-04-13,70.75,70.75,70.12,70.5,212700,6.66406858191273,6.66406858191273,6.60472775920453,6.6405206363936,2258158.78318598,0.0,1.0
1988-04-14,69.12,71.12,69.12,69.75,201950,6.51053597712802,6.69891954128103,6.51053597712802,6.56987679983622,2144029.93072125,0.0,1.0
1988-04-15,68.75,69.0,68.25,69.0,133600,6.47568501775972,6.49923296327884,6.42858912672146,6.49923296327884,1418382.7617943,0.0,1.0
1988-04-18,68.5,69.0,68.25,68.75,44600,6.45213707224059,6.49923296327884,6.42858912672146,6.47568501775972,473502.029760672,0.0,1.0
1988-04-19,68.87,69.0,68.5,68.5,113400,6.4869880316089,6.49923296327884,6.45213707224059,6.45213707224059,1203926.68553498,0.0,1.0
1988-04-20,69.62,69.75,68.62,68.62,169250,6.55763186816628,6.56987679983622,6.46344008608977,6.46344008608977,1796865.88647968,0.0,1.0
1988-04-21,70.0,70.0,69.0,69.87,165550,6.59342474535535,6.59342474535535,6.49923296327884,6.5811798136854,1757584.32795693,0.0,1.0
1988-04-22,69.12,69.87,68.87,69.87,232000,6.51053597712802,6.5811798136854,6.4869880316089,6.5811798136854,2463059.88575058,0.0,1.0
1988-04-25,68.62,69.12,68.37,69.0,56400,6.46344008608977,6.51053597712802,6.43989214057064,6.49923296327884,598778.351535917,0.0,1.0
1988-04-26,70.5,70.5,68.25,68.62,248750,6.6405206363936,6.6405206363936,6.42858912672146,6.46344008608977,2640888.5628468,0.0,1.0
1988-04-27,70.37,70.87,70.12,70.5,45200,6.62827570472365,6.67537159576191,6.60472775920453,6.6405206363936,479872.012223821,0.0,1.0
1988-04-28,70.25,70.75,70.25,70.62,91050,6.61697269087447,6.66406858191273,6.61697269087447,6.65182365024278,966644.838782718,0.0,1.0
1988-04-29,71.0,71.0,69.75,70.0,73650,6.68761652743185,6.68761652743185,6.56987679983622,6.59342474535535,781915.347351424,0.0,1.0
1988-05-02,72.5,72.5,70.25,71.0,76250,6.82890420054661,6.82890420054661,6.61697269087447,6.68761652743185,809518.604691732,0.0,1.0
1988-05-03,71.75,72.5,71.5,72.5,77100,6.75826036398923,6.82890420054661,6.7347124184701,6.82890420054661,818542.746514525,0.0,1.0
1988-05-04,71.25,71.62,70.62,71.5,112350,6.71116447295098,6.74601543231929,6.65182365024278,6.7347124184701,1192779.21622447,0.0,1.0
1988-05-05,71.0,71.25,70.87,71.25,115950,6.68761652743185,6.71116447295098,6.67537159576191,6.71116447295098,1230999.11100336,0.0,1.0
1988-05-06,71.0,71.0,70.5,70.75,20350,6.68761652743185,6.68761652743185,6.6405206363936,6.66406858191273,216048.571875105,0.0,1.0
1988-05-09,70.62,71.25,70.25,71.25,99650,6.65182365024278,6.71116447295098,6.61697269087447,6.71116447295098,1057947.92075451,0.0,1.0
1988-05-10,69.75,70.5,69.75,70.37,42150,6.56987679983622,6.6405206363936,6.56987679983622,6.62827570472365,447491.268036151,0.0,1.0
1988-05-11,69.0,69.5,68.75,69.25,113550,6.49923296327884,6.54632885431709,6.47568501775972,6.52278090879797,1205519.18115077,0.0,1.0
1988-05-12,69.0,69.37,68.87,69.12,48450,6.49923296327884,6.53408392264715,6.4869880316089,6.51053597712802,514376.083899206,0.0,1.0
1988-05-13,70.12,70.25,69.37,69.75,286450,6.60472775920453,6.61697269087447,6.53408392264715,6.56987679983622,3041135.79428127,0.0,1.0
1988-05-16,70.5,70.5,70.0,70.12,319000,6.6405206363936,6.6405206363936,6.59342474535535,6.60472775920453,3386707.34290705,0.0,1.0
1988-05-17,69.75,70.5,69.75,70.5,155350,6.56987679983622,6.6405206363936,6.56987679983622,6.6405206363936,1649294.62608342,0.0,1.0
1988-05-18,69.25,69.87,68.5,69.75,267950,6.52278090879797,6.5811798136854,6.45213707224059,6.56987679983622,2844728.00166754,0.0,1.0
1988-05-19,68.5,68.87,68.0,68.87,241950,6.45213707224059,6.4869880316089,6.40504118120234,6.4869880316089,2568695.42826445,0.0,1.0
1988-05-20,68.5,69.25,68.25,68.25,40700,6.45213707224059,6.52278090879797,6.42858912672146,6.42858912672146,432097.14375021,0.0,1.0
1988-05-23,68.25,68.62,68.0,68.62,36750,6.42858912672146,6.46344008608977,6.40504118120234,6.46344008608977,390161.425867819,0.0,1.0
1988-05-24,68.25,68.5,67.75,67.75,135000,6.52278090879797,6.54667387915987,6.47499496807417,6.47499496807417,1412549.36028473,1.0,1.0
1988-05-25,68.62,68.75,68.37,68.75,86800,6.55814250493358,6.57056684952176,6.53424953457168,6.57056684952176,908216.922020105,0.0,1.0
1988-05-26,67.37,68.5,67.25,68.37,115600,6.43867765312409,6.54667387915987,6.42720902735038,6.53424953457168,1209560.78554751,0.0,1.0
1988-05-27,67.0,67.0,66.25,67.0,37800,6.40331605698848,6.40331605698848,6.33163714590279,6.40331605698848,395513.820879724,0.0,1.0
1988-05-31,68.12,68.12,66.87,66.87,41400,6.51035656420978,6.51035656420978,6.3908917124003,6.3908917124003,433181.80382065,0.0,1.0
1988-06-01,68.37,68.37,67.5,67.62,52050,6.53424953457168,6.53424953457168,6.45110199771228,6.46257062348599,544616.253354223,0.0,1.0
1988-06-02,67.87,68.37,67.87,68.0,35600,6.48646359384788,6.53424953457168,6.48646359384788,6.49888793843607,372494.49797138,0.0,1.0
1988-06-03,68.5,68.5,67.87,68.12,113050,6.54667387915987,6.54667387915987,6.48646359384788,6.51035656420978,1182879.29763102,0.0,1.0
1988-06-06,69.12,69.37,68.25,68.25,122400,6.60592844565737,6.62982141601927,6.52278090879797,6.52278090879797,1280711.41999149,0.0,1.0
1988-06-07,69.5,69.5,69.0,69.37,27600,6.64224576060745,6.64224576060745,6.59445981988366,6.62982141601927,288787.869213767,0.0,1.0
1988-06-08,69.5,69.62,69.12,69.5,28900,6.64224576060745,6.65371438638117,6.60592844565737,6.64224576060745,302390.196386879,0.0,1.0
1988-06-09,70.37,70.87,69.37,69.62,68650,6.72539329746686,6.77317923819065,6.62982141601927,6.65371438638117,718307.50802627,0.0,1.0
1988-06-10,70.5,70.5,70.0,70.5,18950,6.73781764205504,6.73781764205504,6.69003170133125,6.73781764205504,198280.076869597,0.0,1.0
1988-06-13,70.5,70.5,69.25,70.37,108150,6.73781764205504,6.73781764205504,6.61835279024556,6.72539329746686,1131608.98751699,0.0,1.0
1988-06-14,70.0,70.62,70.0,70.5,84850,6.69003170133125,6.74928626782875,6.69003170133125,6.73781764205504,887813.431260438,0.0,1.0
1988-06-15,69.5,69.75,68.75,69.75,41500,6.64224576060745,6.66613873096935,6.57056684952176,6.66613873096935,434228.13668012,0.0,1.0
1988-06-16,68.75,69.75,68.62,69.62,91800,6.57056684952176,6.66613873096935,6.55814250493358,6.65371438638117,960533.564993615,0.0,1.0
1988-06-17,69.12,69.37,69.0,69.25,18950,6.60592844565737,6.62982141601927,6.59445981988366,6.61835279024556,198280.076869597,0.0,1.0
1988-06-20,68.87,69.12,68.25,69.12,39200,6.58203547529547,6.60592844565737,6.52278090879797,6.60592844565737,410162.480912306,0.0,1.0
1988-06-21,68.37,68.62,68.0,68.62,40450,6.53424953457168,6.55814250493358,6.49888793843607,6.55814250493358,423241.641655683,0.0,1.0
1988-06-22,69.87,69.87,68.37,68.37,143100,6.67760735674306,6.67760735674306,6.53424953457168,6.53424953457168,1497302.32190181,0.0,1.0
1988-06-23,70.87,71.0,69.75,69.87,297650,6.77317923819065,6.78560358277884,6.66613873096935,6.67760735674306,3114409.75621296,0.0,1.0
1988-06-24,70.62,70.75,70.25,70.5,116400,6.74928626782875,6.76171061241694,6.71392467169315,6.73781764205504,1217931.44842328,0.0,1.0
1988-06-27,70.0,70.75,70.0,70.37,118450,6.69003170133125,6.76171061241694,6.69003170133125,6.72539329746686,1239381.27204241,0.0,1.0
1988-06-28,70.25,70.25,69.75,69.75,77900,6.71392467169315,6.71392467169315,6.66613873096935,6.66613873096935,815093.29752726,0.0,1.0
1988-06-29,71.25,71.5,70.5,70.5,90050,6.80949655314074,6.83338952350263,6.73781764205504,6.73781764205504,942222.739952886,0.0,1.0
1988-06-30,72.5,73.5,71.25,71.25,234500,6.92896140495022,7.02453328639781,6.80949655314074,6.80949655314074,2453650.55545755,0.0,1.0
1988-07-01,72.25,73.25,72.25,73.25,75850,6.90506843458832,7.00064031603591,6.90506843458832,7.00064031603591,793643.473908123,0.0,1.0
1988-07-05,71.62,72.0,71.5,72.0,21550,6.84485814927634,6.88117546422643,6.83338952350263,6.88117546422643,225484.731215821,0.0,1.0
1988-07-06,71.25,72.12,71.25,71.5,59650,6.80949655314074,6.89264409000014,6.80949655314074,6.83338952350263,624137.550673955,0.0,1.0
1988-07-07,72.25,72.5,70.5,70.75,263900,6.90506843458832,6.92896140495022,6.73781764205504,6.76171061241694,2761272.41614178,0.0,1.0
1988-07-08,72.5,72.75,72.0,72.0,140950,6.92896140495022,6.95285437531212,6.88117546422643,6.88117546422643,1474806.1654232,0.0,1.0
1988-07-11,72.62,72.75,72.12,72.12,19200,6.94043003072393,6.95285437531212,6.89264409000014,6.89264409000014,200895.909018272,0.0,1.0
1988-07-12,74.62,74.75,72.5,72.75,252250,7.13157379361911,7.1439981382073,6.92896140495022,6.95285437531212,2639374.6380135,0.0,1.0
1988-07-13,75.0,75.75,73.75,73.75,289900,7.1678911085692,7.23957001965489,7.04842625675971,7.04842625675971,3033318.95960402,0.0,1.0
1988-07-14,74.87,75.37,74.37,74.37,145850,7.15546676398101,7.2032527047048,7.10768082325721,7.10768082325721,1526076.47553724,0.0,1.0
1988-07-15,76.0,76.25,75.0,75.12,164850,7.26346299001678,7.28735596037868,7.1678911085692,7.17935973434291,1724879.71883657,0.0,1.0
1988-07-18,74.75,76.0,74.75,76.0,61150,7.1439981382073,7.26346299001678,7.1439981382073,7.26346299001678,639832.543566008,0.0,1.0
1988-07-19,73.62,74.75,73.62,74.75,66350,7.03600191217152,7.1439981382073,7.03600191217152,7.1439981382073,694241.852258457,0.0,1.0
1988-07-20,73.0,73.62,72.87,73.37,71350,6.97674734567402,7.03600191217152,6.96432300108583,7.01210894180963,746558.495231965,0.0,1.0
1988-07-21,73.0,73.0,72.5,73.0,70400,6.97674734567402,6.97674734567402,6.92896140495022,6.97674734567402,736618.333066998,0.0,1.0
1988-07-22,73.0,73.12,72.37,72.87,43000,6.97674734567402,6.98821597144773,6.91653706036204,6.96432300108583,449923.129572172,0.0,1.0
1988-07-25,73.0,73.37,72.75,72.75,64950,6.97674734567402,7.01210894180963,6.95285437531212,6.95285437531212,679593.192225874,0.0,1.0
1988-07-26,72.75,73.25,72.25,73.12,87950,6.95285437531212,7.00064031603591,6.90506843458832,6.98821597144773,920249.749904013,0.0,1.0
1988-07-27,73.12,73.37,72.62,72.62,86350,6.98821597144773,7.01210894180963,6.94043003072393,6.94043003072393,903508.42415249,0.0,1.0
1988-07-28,73.37,73.75,73.12,73.25,68550,7.01210894180963,7.04842625675971,6.98821597144773,7.00064031603591,717261.1751668,0.0,1.0
1988-07-29,37.13,37.63,37.0,37.0,55100,7.09716791629798,7.19273979774557,7.07231922712161,7.07231922712161,288264.702784031,0.0,2.0
1988-08-01,37.5,37.63,37.0,37.5,98500,7.1678911085692,7.19273979774557,7.07231922712161,7.1678911085692,515318.933289058,0.0,1.0
1988-08-02,37.75,37.75,37.5,37.5,79100,7.21567704929299,7.21567704929299,7.1678911085692,7.1678911085692,413824.645920452,0.0,1.0
1988-08-03,37.25,37.88,37.25,37.88,85400,7.1201051678454,7.24052573846936,7.1201051678454,7.24052573846936,446784.130993762,0.0,1.0
1988-08-04,37.38,37.5,36.5,37.13,214600,7.14495385702177,7.1678911085692,6.97674734567402,7.09716791629798,1122715.15821149,0.0,1.0
1988-08-05,36.88,37.13,36.75,37.13,96200,7.04938197557419,7.09716791629798,7.02453328639781,7.09716791629798,503286.105405151,0.0,1.0
1988-08-08,36.5,37.0,36.5,36.63,117000,7.02453328639781,7.12075976977312,7.02453328639781,7.04955217207539,607940.745083994,0.25,1.0
1988-08-09,35.0,36.25,34.88,36.25,93000,6.73585383627187,6.97642004471015,6.7127594802618,6.97642004471015,483234.951220611,0.0,1.0
1988-08-10,32.63,35.13,32.0,35.13,648000,6.27974030507289,6.76087272194946,6.15849493602,6.76087272194946,3367056.43431135,0.0,1.0
1988-08-11,33.5,33.5,32.38,32.88,263600,6.44717438614594,6.44717438614594,6.23162706338524,6.32785354676055,1369685.30259949,0.0,1.0
1988-08-12,33.25,33.5,33.0,33.25,70100,6.39906114445828,6.44717438614594,6.35094790277062,6.39906114445828,364244.839575965,0.0,1.0
1988-08-15,33.0,33.25,32.38,32.5,94000,6.35094790277062,6.39906114445828,6.23162706338524,6.25472141939531,488431.025964918,0.0,1.0
1988-08-16,32.75,32.88,32.38,32.75,96000,6.30283466108297,6.32785354676055,6.23162706338524,6.30283466108297,498823.175453533,0.0,1.0
1988-08-17,33.0,33.25,32.5,32.75,85900,6.35094790277062,6.39906114445828,6.25472141939531,6.30283466108297,446342.820536026,0.0,1.0
1988-08-18,33.25,33.75,33.0,33.0,73700,6.39906114445828,6.49528762783359,6.35094790277062,6.35094790277062,382950.708655473,0.0,1.0
1988-08-19,33.5,33.75,33.13,33.38,44600,6.44717438614594,6.49528762783359,6.37596678844821,6.42408003013586,231744.933596121,0.0,1.0
1988-08-22,33.63,34.25,33.25,33.5,72000,6.47219327182352,6.59151411120891,6.39906114445828,6.44717438614594,374117.38159015,0.0,1.0
1988-08-23,35.0,35.0,33.25,33.38,163500,6.73585383627187,6.73585383627187,6.39906114445828,6.42408003013586,849558.220694299,0.0,1.0
1988-08-24,35.0,35.0,34.5,34.75,201100,6.73585383627187,6.73585383627187,6.63962735289656,6.68774059458422,1044930.63108027,0.0,1.0
1988-08-25,34.63,34.75,34.0,34.75,116900,6.66464623857414,6.68774059458422,6.54340086952125,6.68774059458422,607421.137609563,0.0,1.0
1988-08-26,34.63,34.88,34.25,34.75,170800,6.66464623857414,6.7127594802618,6.59151411120891,6.68774059458422,887489.566327745,0.0,1.0
1988-08-29,36.0,36.0,34.5,34.75,203100,6.9283068030225,6.9283068030225,6.63962735289656,6.68774059458422,1055322.78056888,0.0,1.0
1988-08-30,36.0,36.13,35.5,35.63,180200,6.9283068030225,6.95332568870008,6.83208031964719,6.85709920532477,936332.668924236,0.0,1.0
1988-08-31,35.63,36.0,35.5,35.75,160300,6.85709920532477,6.9283068030225,6.83208031964719,6.88019356133484,832930.781512514,0.0,1.0
1988-09-01,35.75,35.75,34.38,35.5,84000,6.88019356133484,6.88019356133484,6.61653299688649,6.83208031964719,436470.278521842,0.0,1.0
1988-09-02,35.38,35.75,35.0,35.5,39900,6.80898596363711,6.88019356133484,6.73585383627187,6.83208031964719,207323.382297875,0.0,1.0
1988-09-06,35.63,36.0,35.13,35.5,314700,6.85709920532477,6.9283068030225,6.76087272194946,6.83208031964719,1635204.72203361,0.0,1.0
1988-09-07,35.75,36.13,35.25,36.0,218900,6.88019356133484,6.95332568870008,6.78396707795953,6.9283068030225,1137420.76152894,0.0,1.0
1988-09-08,35.5,36.25,35.25,35.63,72000,6.83208031964719,6.97642004471015,6.78396707795953,6.85709920532477,374117.38159015,0.0,1.0
1988-09-09,35.63,36.0,35.5,35.75,109700,6.85709920532477,6.9283068030225,6.83208031964719,6.88019356133484,570009.399450548,0.0,1.0
1988-09-12,35.75,36.0,35.5,35.75,39300,6.88019356133484,6.9283068030225,6.83208031964719,6.88019356133484,204205.73745129,0.0,1.0
1988-09-13,36.0,36.0,35.63,36.0,59900,6.9283068030225,6.9283068030225,6.85709920532477,6.9283068030225,311244.877184027,0.0,1.0
1988-09-14,35.38,35.75,35.0,35.75,113200,6.80898596363711,6.88019356133484,6.73585383627187,6.88019356133484,588195.661055625,0.0,1.0
1988-09-15,35.63,35.75,35.25,35.63,121100,6.85709920532477,6.88019356133484,6.78396707795953,6.85709920532477,629244.651535655,0.0,1.0
1988-09-16,35.25,35.88,35.25,35.88,86300,6.78396707795953,6.90521244701242,6.78396707795953,6.90521244701242,448421.250433749,0.0,1.0
1988-09-19,34.88,35.5,34.63,35.5,114200,6.7127594802618,6.83208031964719,6.66464623857414,6.83208031964719,593391.735799932,0.0,1.0
1988-09-20,34.13,34.88,34.13,34.63,92900,6.56841975519883,6.7127594802618,6.56841975519883,6.66464623857414,482715.34374618,0.0,1.0
1988-09-21,33.75,34.25,33.75,34.13,83000,6.49528762783359,6.59151411120891,6.49528762783359,6.56841975519883,431274.203777534,0.0,1.0
1988-09-22,33.38,33.88,33.0,33.5,118300,6.42408003013586,6.52030651351117,6.35094790277062,6.44717438614594,614695.642251594,0.0,1.0
1988-09-23,33.13,33.38,32.5,33.25,129300,6.37596678844821,6.42408003013586,6.25472141939531,6.39906114445828,671852.464438977,0.0,1.0
1988-09-26,33.0,33.13,32.88,33.0,53300,6.35094790277062,6.37596678844821,6.32785354676055,6.35094790277062,276950.783871597,0.0,1.0
1988-09-27,33.25,33.25,32.88,33.0,29300,6.39906114445828,6.39906114445828,6.32785354676055,6.35094790277062,152244.990008214,0.0,1.0
1988-09-28,33.75,33.75,33.13,33.13,43800,6.49528762783359,6.49528762783359,6.37596678844821,6.37596678844821,227588.073800675,0.0,1.0
1988-09-29,33.13,33.63,33.13,33.38,89900,6.37596678844821,6.47219327182352,6.37596678844821,6.42408003013586,467127.119513256,0.0,1.0
1988-09-30,33.38,34.0,33.0,33.13,154400,6.42408003013586,6.54340086952125,6.35094790277062,6.37596678844821,802273.9405211,0.0,1.0
1988-10-03,32.5,33.13,32.5,33.0,103900,6.25472141939531,6.37596678844821,6.25472141939531,6.35094790277062,539872.165933564,0.0,1.0
1988-10-04,32.5,32.75,32.25,32.5,37200,6.25472141939531,6.30283466108297,6.20660817770765,6.25472141939531,193293.980488244,0.0,1.0
1988-10-05,32.5,32.5,32.13,32.5,133700,6.25472141939531,6.25472141939531,6.18351382169758,6.25472141939531,694715.193313931,0.0,1.0
1988-10-06,33.5,33.75,32.63,32.63,192200,6.44717438614594,6.49528762783359,6.27974030507289,6.27974030507289,998685.565855928,0.0,1.0
1988-10-07,34.5,34.63,33.5,33.75,277000,6.63962735289656,6.66464623857414,6.44717438614594,6.49528762783359,1439312.70417322,0.0,1.0
1988-10-10,34.38,34.38,33.88,34.25,13200,6.61653299688649,6.61653299688649,6.52030651351117,6.59151411120891,68588.1866248608,0.0,1.0
1988-10-11,33.88,34.38,33.75,34.38,107800,6.52030651351117,6.61653299688649,6.49528762783359,6.61653299688649,560136.857436364,0.0,1.0
1988-10-12,33.25,33.88,33.25,33.88,75400,6.39906114445828,6.52030651351117,6.39906114445828,6.52030651351117,391784.035720796,0.0,1.0
1988-10-13,33.25,33.63,32.75,33.5,25200,6.39906114445828,6.47219327182352,6.30283466108297,6.44717438614594,130941.083556552,0.0,1.0
1988-10-14,33.75,34.0,33.25,33.25,177300,6.49528762783359,6.54340086952125,6.39906114445828,6.39906114445828,921264.052165745,0.0,1.0
1988-10-17,33.75,34.0,32.63,33.5,240700,6.49528762783359,6.54340086952125,6.27974030507289,6.44717438614594,1250695.19095485,0.0,1.0
1988-10-18,34.0,34.0,33.63,33.75,76400,6.54340086952125,6.54340086952125,6.47219327182352,6.49528762783359,396980.110465103,0.0,1.0
1988-10-19,34.13,34.25,33.63,33.75,587300,6.56841975519883,6.59151411120891,6.47219327182352,6.49528762783359,3051654.69733188,0.0,1.0
1988-10-20,34.88,34.88,34.0,34.0,108700,6.7127594802618,6.7127594802618,6.54340086952125,6.54340086952125,564813.32470624,0.0,1.0
1988-10-21,35.25,35.25,34.38,34.88,112000,6.78396707795953,6.78396707795953,6.61653299688649,6.7127594802618,581960.371362455,0.0,1.0
1988-10-24,36.5,36.75,34.75,35.0,95400,7.02453328639781,7.07264652808547,6.68774059458422,6.73585383627187,495705.530606949,0.0,1.0
1988-10-25,35.88,36.5,35.75,36.25,79700,6.90521244701242,7.02453328639781,6.88019356133484,6.97642004471015,414127.157121319,0.0,1.0
1988-10-26,35.75,36.0,35.63,35.88,76100,6.88019356133484,6.9283068030225,6.85709920532477,6.90521244701242,395421.288041811,0.0,1.0
1988-10-27,35.5,35.88,35.5,35.75,143800,6.83208031964719,6.90521244701242,6.83208031964719,6.88019356133484,747195.548231438,0.0,1.0
1988-10-28,35.88,36.0,35.63,35.75,135100,6.90521244701242,6.9283068030225,6.85709920532477,6.88019356133484,701989.697955962,0.0,1.0
1988-10-31,35.88,35.88,35.63,35.75,50500,6.90521244701242,6.90521244701242,6.85709920532477,6.88019356133484,262401.774587536,0.0,1.0
1988-11-01,35.75,36.0,35.63,35.75,85700,6.88019356133484,6.9283068030225,6.85709920532477,6.88019356133484,445303.605587165,0.0,1.0
1988-11-02,35.63,35.88,35.63,35.75,35400,6.85709920532477,6.90521244701242,6.85709920532477,6.88019356133484,183941.04594849,0.0,1.0
1988-11-03,35.5,35.75,35.5,35.63,257700,6.83208031964719,6.88019356133484,6.83208031964719,6.85709920532477,1339028.46160808,0.0,1.0
1988-11-04,35.25,35.5,35.25,35.38,103200,6.78396707795953,6.83208031964719,6.78396707795953,6.80898596363711,536234.913612548,0.0,1.0
1988-11-07,35.25,35.5,35.13,35.25,76500,6.78396707795953,6.83208031964719,6.76087272194946,6.78396707795953,397499.717939534,0.0,1.0
1988-11-08,34.5,35.63,34.5,35.0,41200,6.63962735289656,6.85709920532477,6.63962735289656,6.73585383627187,214078.279465475,0.0,1.0
1988-11-09,34.25,34.5,34.0,34.25,84800,6.59151411120891,6.63962735289656,6.54340086952125,6.59151411120891,440627.138317287,0.0,1.0
1988-11-10,33.75,34.13,33.75,34.0,79100,6.49528762783359,6.56841975519883,6.49528762783359,6.54340086952125,411009.512274734,0.0,1.0
1988-11-11,33.0,33.88,32.75,33.88,148300,6.35094790277062,6.52030651351117,6.30283466108297,6.52030651351117,770577.884580823,0.0,1.0
1988-11-14,32.63,33.0,32.5,33.0,50600,6.27974030507289,6.35094790277062,6.25472141939531,6.35094790277062,262921.382061967,0.0,1.0
1988-11-15,32.88,33.0,32.25,32.75,394000,6.32785354676055,6.35094790277062,6.20660817770765,6.30283466108297,2047253.44925721,0.0,1.0
1988-11-16,32.13,32.5,31.62,32.38,76200,6.23162706338524,6.30338871957735,6.13271234809341,6.28011466892045,392883.908985079,0.25,1.0
1988-11-17,32.63,33.0,32.13,32.25,60200,6.32860227445566,6.40036393064777,6.23162706338524,6.25490111404214,310388.600011834,0.0,1.0
1988-11-18,32.88,33.13,32.75,32.88,44500,6.37708987999087,6.42557748552608,6.35187632511256,6.37708987999087,229440.078081837,0.0,1.0
1988-11-21,33.0,33.0,32.63,32.75,36200,6.40036393064777,6.40036393064777,6.32860227445566,6.35187632511256,186645.636551967,0.0,1.0
1988-11-22,32.63,33.13,32.5,32.75,80700,6.32860227445566,6.42557748552608,6.30338871957735,6.35187632511256,416085.714633804,0.0,1.0
1988-11-23,33.0,33.0,32.5,32.88,149600,6.40036393064777,6.40036393064777,6.30338871957735,6.37708987999087,771331.13889984,0.0,1.0
1988-11-25,33.13,33.5,32.75,33.0,102600,6.42557748552608,6.49733914171819,6.35187632511256,6.40036393064777,529001.168790933,0.0,1.0
1988-11-28,32.75,33.5,32.75,33.13,200500,6.35187632511256,6.49733914171819,6.35187632511256,6.42557748552608,1033769.34057098,0.0,1.0
1988-11-29,33.13,33.13,32.88,33.0,79500,6.42557748552608,6.42557748552608,6.37708987999087,6.40036393064777,409898.566460811,0.0,1.0
1988-11-30,33.13,34.0,33.13,33.75,246700,6.42557748552608,6.59431435278861,6.42557748552608,6.5458267472534,1271974.54523122,0.0,1.0
1988-12-01,33.0,33.25,33.0,33.13,41500,6.40036393064777,6.44885153618298,6.40036393064777,6.42557748552608,213972.207649354,0.0,1.0
1988-12-02,32.88,33.0,32.63,32.75,47600,6.37708987999087,6.40036393064777,6.32860227445566,6.35187632511256,245423.544195404,0.0,1.0
1988-12-05,32.63,32.88,32.63,32.63,19200,6.32860227445566,6.37708987999087,6.32860227445566,6.32860227445566,98994.3707678939,0.0,1.0
1988-12-06,32.88,32.88,32.75,32.88,111900,6.37708987999087,6.37708987999087,6.35187632511256,6.37708987999087,576951.567131631,0.0,1.0
1988-12-07,33.5,33.63,32.88,32.88,338400,6.49733914171819,6.5225526965965,6.37708987999087,6.37708987999087,1744775.78478413,0.0,1.0
1988-12-08,33.25,33.38,33.0,33.38,187100,6.44885153618298,6.47406509106129,6.40036393064777,6.47406509106129,964679.519305883,0.0,1.0
1988-12-09,33.0,33.25,33.0,33.25,142100,6.40036393064777,6.44885153618298,6.40036393064777,6.44885153618298,732661.462818631,0.0,1.0
1988-12-12,33.0,33.38,32.75,33.0,44000,6.40036393064777,6.47406509106129,6.35187632511256,6.40036393064777,226862.099676423,0.0,1.0
1988-12-13,33.5,33.5,32.75,32.88,54600,6.49733914171819,6.49733914171819,6.35187632511256,6.37708987999087,281515.241871198,0.0,1.0
1988-12-14,33.75,34.0,33.5,33.5,68400,6.5458267472534,6.59431435278861,6.49733914171819,6.49733914171819,352667.445860622,0.0,1.0
1988-12-15,33.75,34.0,33.5,33.63,114800,6.5458267472534,6.59431435278861,6.49733914171819,6.5225526965965,591903.841883032,0.0,1.0
1988-12-16,33.75,33.88,33.5,33.88,79000,6.5458267472534,6.57104030213171,6.49733914171819,6.57104030213171,407320.588055397,0.0,1.0
1988-12-19,33.75,33.75,33.5,33.5,41600,6.5458267472534,6.5458267472534,6.49733914171819,6.49733914171819,214487.803330437,0.0,1.0
1988-12-20,33.5,34.0,33.5,34.0,28600,6.49733914171819,6.59431435278861,6.49733914171819,6.59431435278861,147460.364789675,0.0,1.0
1988-12-21,33.88,33.88,33.5,33.75,102100,6.57104030213171,6.57104030213171,6.49733914171819,6.5458267472534,526423.190385519,0.0,1.0
1988-12-22,33.63,33.88,32.88,33.75,147500,6.5225526965965,6.57104030213171,6.37708987999087,6.5458267472534,760503.629597102,0.0,1.0
1988-12-23,33.25,33.75,33.0,33.75,190300,6.44885153618298,6.5458267472534,6.40036393064777,6.5458267472534,981178.581100532,0.0,1.0
1988-12-27,33.75,33.88,33.25,33.38,153900,6.5458267472534,6.57104030213171,6.44885153618298,6.47406509106129,793501.7531864,0.0,1.0
1988-12-28,34.13,34.38,33.88,33.88,151800,6.61952790766692,6.66801551320213,6.57104030213171,6.57104030213171,782674.243883661,0.0,1.0
1988-12-29,33.88,34.25,33.88,33.88,91600,6.57104030213171,6.64280195832382,6.57104030213171,6.57104030213171,472285.643871827,0.0,1.0
1988-12-30,33.5,34.0,33.5,33.75,57300,6.49733914171819,6.59431435278861,6.49733914171819,6.5458267472534,295436.325260433,0.0,1.0
1989-01-03,33.13,33.5,33.13,33.25,14900,6.42557748552608,6.49733914171819,6.42557748552608,6.44885153618298,76823.7564813343,0.0,1.0
1989-01-04,33.5,33.63,33.25,33.38,54000,6.49733914171819,6.5225526965965,6.44885153618298,6.47406509106129,278421.667784702,0.0,1.0
1989-01-05,33.88,34.0,33.38,33.38,65100,6.57104030213171,6.59431435278861,6.47406509106129,6.47406509106129,335652.78838489,0.0,1.0
1989-01-06,34.75,35.0,34.0,34.13,263200,6.73977716939424,6.78826477492945,6.59431435278861,6.61952790766692,1357047.83260988,0.0,1.0
1989-01-09,34.88,35.13,34.75,34.75,142800,6.76499072427255,6.81347832980776,6.73977716939424,6.73977716939424,736270.632586211,0.0,1.0
1989-01-10,34.75,34.88,34.5,34.88,50900,6.73977716939424,6.76499072427255,6.69128956385903,6.76499072427255,262438.201671135,0.0,1.0
1989-01-11,34.75,35.0,34.63,34.63,67900,6.73977716939424,6.78826477492945,6.71650311873734,6.71650311873734,350089.467455208,0.0,1.0
1989-01-12,34.75,34.88,34.5,34.63,103000,6.73977716939424,6.76499072427255,6.69128956385903,6.71650311873734,531063.551515264,0.0,1.0
1989-01-13,34.75,34.75,34.5,34.63,75600,6.73977716939424,6.73977716939424,6.69128956385903,6.71650311873734,389790.334898582,0.0,1.0
1989-01-16,34.88,35.0,34.0,34.0,20300,6.76499072427255,6.78826477492945,6.59431435278861,6.59431435278861,104665.923259805,0.0,1.0
1989-01-17,34.75,35.0,34.63,34.88,36500,6.73977716939424,6.78826477492945,6.71650311873734,6.76499072427255,188192.423595215,0.0,1.0
1989-01-18,34.5,34.75,34.0,34.63,149700,6.69128956385903,6.73977716939424,6.59431435278861,6.71650311873734,771846.734580923,0.0,1.0
1989-01-19,34.75,35.38,34.25,34.75,401600,6.73977716939424,6.86196593534297,6.64280195832382,6.73977716939424,2070632.25522845,0.0,1.0
1989-01-20,34.63,35.5,34.63,35.5,76300,6.71650311873734,6.88523998599987,6.71650311873734,6.88523998599987,393399.504666162,0.0,1.0
1989-01-23,34.25,35.25,34.13,35.13,71800,6.64280195832382,6.83675238046466,6.61952790766692,6.81347832980776,370197.699017437,0.0,1.0
1989-01-24,34.63,34.88,34.13,34.13,221000,6.71650311873734,6.76499072427255,6.61952790766692,6.61952790766692,1139466.45519295,0.0,1.0
1989-01-25,35.13,35.25,34.63,34.75,163000,6.81347832980776,6.83675238046466,6.71650311873734,6.73977716939424,840420.960164933,0.0,1.0
1989-01-26,35.13,35.13,35.0,35.13,152200,6.81347832980776,6.81347832980776,6.78826477492945,6.81347832980776,784736.626607993,0.0,1.0
1989-01-27,35.25,35.25,35.13,35.25,79800,6.83675238046466,6.83675238046466,6.81347832980776,6.83675238046466,411445.353504059,0.0,1.0
1989-01-30,35.25,35.5,34.75,35.0,301500,6.83675238046466,6.88523998599987,6.73977716939424,6.78826477492945,1554520.97846458,0.0,1.0
1989-01-31,35.25,35.38,35.0,35.38,337700,6.83675238046466,6.86196593534297,6.78826477492945,6.86196593534297,1741166.61501655,0.0,1.0
1989-02-01,35.0,35.38,34.75,35.38,137900,6.78826477492945,6.86196593534297,6.73977716939424,6.86196593534297,711006.444213155,0.0,1.0
1989-02-02,34.13,34.88,34.0,34.75,290100,6.61952790766692,6.76499072427255,6.59431435278861,6.73977716939424,1495743.07082115,0.0,1.0
1989-02-03,34.0,34.38,34.0,34.25,166800,6.59431435278861,6.66801551320213,6.59431435278861,6.64280195832382,860013.596046078,0.0,1.0
1989-02-06,33.88,34.25,33.88,34.25,346500,6.57104030213171,6.64280195832382,6.57104030213171,6.64280195832382,1786539.03495184,0.0,1.0
1989-02-07,34.5,35.0,33.75,33.75,144900,6.69128956385903,6.78826477492945,6.5458267472534,6.5458267472534,747098.141888949,0.0,1.0
1989-02-08,34.38,34.88,34.25,34.5,103200,6.71650311873734,6.81418350149966,6.69110621921914,6.7399464106003,528253.458276813,0.25,1.0
1989-02-09,34.13,34.38,33.88,34.0,122900,6.66766292735618,6.71650311873734,6.61882273597502,6.64226602783797,629092.538975003,0.0,1.0
1989-02-10,34.13,34.25,34.0,34.13,188100,6.66766292735618,6.69110621921914,6.64226602783797,6.66766292735618,962834.064940586,0.0,1.0
1989-02-13,34.38,34.38,34.13,34.13,110200,6.71650311873734,6.71650311873734,6.66766292735618,6.66766292735618,564084.603702566,0.0,1.0
1989-02-14,34.63,34.88,34.38,34.38,137300,6.7653433101185,6.81418350149966,6.71650311873734,6.71650311873734,702802.323850838,0.0,1.0
1989-02-15,34.5,34.5,34.0,34.38,446900,6.7399464106003,6.7399464106003,6.64226602783797,6.71650311873734,2287562.69868128,0.0,1.0
1989-02-16,34.5,34.63,34.25,34.5,159100,6.7399464106003,6.7653433101185,6.69110621921914,6.7399464106003,814390.748176753,0.0,1.0
1989-02-17,34.5,34.75,34.38,34.38,66800,6.7399464106003,6.78878660198146,6.71650311873734,6.71650311873734,341931.502062898,0.0,1.0
1989-02-21,34.25,34.63,34.25,34.5,84200,6.69110621921914,6.7653433101185,6.69110621921914,6.7399464106003,430997.492121198,0.0,1.0
1989-02-22,34.25,34.5,34.0,34.5,209400,6.69110621921914,6.7399464106003,6.64226602783797,6.7399464106003,1071863.12173609,0.0,1.0
1989-02-23,34.38,34.5,34.0,34.0,231200,6.71650311873734,6.7399464106003,6.64226602783797,6.64226602783797,1183451.54606201,0.0,1.0
1989-02-24,34.25,34.63,34.0,34.63,84500,6.69110621921914,6.7653433101185,6.64226602783797,6.7653433101185,432533.112639445,0.0,1.0
1989-02-27,33.75,34.25,33.75,34.0,90500,6.59342583645681,6.69110621921914,6.59342583645681,6.64226602783797,463245.523004376,0.0,1.0
1989-02-28,34.38,34.63,34.0,34.0,124200,6.71650311873734,6.7653433101185,6.64226602783797,6.64226602783797,635746.894554072,0.0,1.0
1989-03-01,34.88,35.5,34.5,34.5,188600,6.81418350149966,6.93530717612494,6.7399464106003,6.7399464106003,965393.432470998,0.0,1.0
1989-03-02,36.38,36.38,34.63,34.88,334200,7.10722464978663,7.10722464978663,6.7653433101185,6.81418350149966,1710681.25732666,0.0,1.0
1989-03-03,39.0,39.25,36.5,36.5,484100,7.61906985546121,7.66791004684237,7.13066794164959,7.13066794164959,2477979.64294385,0.0,1.0
1989-03-06,38.13,38.63,37.75,38.5,364800,7.44910598945476,7.54678637221709,7.3748688985554,7.52138947269888,1867314.55018781,0.0,1.0
1989-03-07,38.25,38.5,37.88,38.0,278200,7.47254928131772,7.52138947269888,7.4002657980736,7.42370908993656,1424032.09392063,0.0,1.0
1989-03-08,39.0,39.25,38.25,38.38,172000,7.61906985546121,7.66791004684237,7.47254928131772,7.49794618083593,880422.430461355,0.0,1.0
1989-03-09,38.88,38.88,38.5,38.75,158500,7.59562656359825,7.59562656359825,7.52138947269888,7.57022966408004,811319.50714026,0.0,1.0
1989-03-10,38.75,39.13,38.25,38.5,167600,7.57022966408004,7.64446675497941,7.47254928131772,7.52138947269888,857899.996193739,0.0,1.0
1989-03-13,39.25,39.25,38.88,38.88,132300,7.66791004684237,7.66791004684237,7.59562656359825,7.59562656359825,677208.648546728,0.0,1.0
1989-03-14,39.5,39.63,39.0,39.38,157800,7.71675023822353,7.74214713774173,7.61906985546121,7.69330694636057,807736.392597685,0.0,1.0
1989-03-15,40.88,41.0,40.5,40.5,527500,7.98634809464754,8.0097913865105,7.91211100374817,7.91211100374817,2700132.74458352,0.0,1.0
1989-03-16,40.75,41.25,40.75,41.0,528200,7.96095119512934,8.05863157789166,7.96095119512934,8.0097913865105,2703715.85912609,0.0,1.0
1989-03-17,40.13,40.75,39.75,40.75,239600,7.83982752050406,7.96095119512934,7.76559042960469,7.96095119512934,1226448.92057291,0.0,1.0
1989-03-20,40.13,40.5,40.0,40.38,83500,7.83982752050406,7.91211100374817,7.81443062098585,7.88866771188522,427414.377578623,0.0,1.0
1989-03-21,39.75,40.38,39.63,40.13,339600,7.76559042960469,7.88866771188522,7.74214713774173,7.83982752050406,1738322.42665509,0.0,1.0
1989-03-22,38.0,39.38,37.88,39.38,584200,7.42370908993656,7.69330694636057,7.4002657980736,7.69330694636057,2990365.02253211,0.0,1.0
1989-03-23,38.75,38.88,38.13,38.38,379600,7.57022966408004,7.59562656359825,7.44910598945476,7.49794618083593,1943071.82908797,0.0,1.0
1989-03-27,39.38,39.5,39.0,39.0,93500,7.69330694636057,7.71675023822353,7.61906985546121,7.61906985546121,478601.728186841,0.0,1.0
1989-03-28,40.13,40.25,39.13,39.63,184100,7.83982752050406,7.86327081236701,7.64446675497941,7.74214713774173,942359.124697299,0.0,1.0
1989-03-29,40.25,40.38,39.75,40.38,196600,7.86327081236701,7.88866771188522,7.76559042960469,7.88866771188522,1006343.31295757,0.0,1.0
1989-03-30,40.38,40.5,40.0,40.38,88400,7.88866771188522,7.91211100374817,7.81443062098585,7.88866771188522,452496.17937665,0.0,1.0
1989-03-31,40.38,40.63,39.88,40.13,89800,7.88866771188522,7.93750790326638,7.79098732912289,7.83982752050406,459662.4084618,0.0,1.0
1989-04-03,40.25,40.75,40.0,40.5,138500,7.86327081236701,7.96095119512934,7.81443062098585,7.91211100374817,708944.805923824,0.0,1.0
1989-04-04,40.63,40.63,39.88,40.0,138600,7.93750790326638,7.93750790326638,7.79098732912289,7.81443062098585,709456.679429906,0.0,1.0
1989-04-05,41.5,41.75,40.5,40.5,480000,8.10747176927282,8.15631196065398,7.91211100374817,7.91211100374817,2456992.82919448,0.0,1.0
1989-04-06,41.0,41.5,41.0,41.38,147200,8.0097913865105,8.10747176927282,8.0097913865105,8.08402847740986,753477.800952974,0.0,1.0
1989-04-07,41.25,41.38,41.0,41.38,48300,8.05863157789166,8.08402847740986,8.0097913865105,8.08402847740986,247234.903437694,0.0,1.0
1989-04-10,41.13,42.0,41.13,41.38,83100,8.0351882860287,8.20515215203514,8.0351882860287,8.08402847740986,425366.883554294,0.0,1.0
1989-04-11,41.25,41.38,41.0,41.0,141500,8.05863157789166,8.08402847740986,8.0097913865105,8.0097913865105,724301.011106289,0.0,1.0
1989-04-12,41.75,41.88,41.25,41.5,220200,8.15631196065398,8.18170886017219,8.05863157789166,8.10747176927282,1127145.46039297,0.0,1.0
1989-04-13,41.63,42.25,41.5,42.0,141300,8.13286866879103,8.25399234341631,8.10747176927282,8.20515215203514,723277.264094125,0.0,1.0
1989-04-14,42.25,42.5,41.75,41.75,221700,8.25399234341631,8.30283253479747,8.15631196065398,8.15631196065398,1134823.5629842,0.0,1.0
1989-04-17,41.63,42.38,41.38,42.25,147100,8.13286866879103,8.27938924293451,8.08402847740986,8.25399234341631,752965.927446891,0.0,1.0
1989-04-18,42.0,42.25,41.75,41.88,162000,8.20515215203514,8.25399234341631,8.15631196065398,8.18170886017219,829235.079853137,0.0,1.0
1989-04-19,42.13,42.25,41.63,41.75,204000,8.23054905155335,8.25399234341631,8.13286866879103,8.15631196065398,1044221.95240765,0.0,1.0
1989-04-20,42.5,43.0,42.0,43.0,836800,8.30283253479747,8.40051291755979,8.20515215203514,8.40051291755979,4283357.49889571,0.0,1.0
1989-04-21,42.25,43.0,42.0,42.75,120300,8.25399234341631,8.40051291755979,8.20515215203514,8.35167272617863,615783.827816866,0.0,1.0
1989-04-24,42.75,42.75,42.25,42.25,43100,8.35167272617863,8.35167272617863,8.25399234341631,8.25399234341631,220617.481121421,0.0,1.0
1989-04-25,42.38,42.63,42.38,42.38,69500,8.27938924293451,8.32822943431567,8.27938924293451,8.27938924293451,355752.086727117,0.0,1.0
1989-04-26,42.25,42.75,42.0,42.25,165700,8.25399234341631,8.35167272617863,8.20515215203514,8.25399234341631,848174.399578177,0.0,1.0
1989-04-27,42.38,42.38,41.5,42.25,160700,8.27938924293451,8.27938924293451,8.10747176927282,8.25399234341631,822580.724274068,0.0,1.0
1989-04-28,41.75,42.63,41.75,42.13,171300,8.15631196065398,8.32822943431567,8.15631196065398,8.23054905155335,876839.31591878,0.0,1.0
1989-05-01,42.13,42.13,41.5,41.75,86900,8.23054905155335,8.23054905155335,8.10747176927282,8.15631196065398,444818.076785417,0.0,1.0
1989-05-02,41.5,42.13,41.5,42.13,235900,8.10747176927282,8.23054905155335,8.10747176927282,8.23054905155335,1207509.60084787,0.0,1.0
1989-05-03,41.63,41.63,41.5,41.5,140400,8.13286866879103,8.13286866879103,8.10747176927282,8.10747176927282,718670.402539385,0.0,1.0
1989-05-04,42.13,42.13,41.63,41.88,135500,8.23054905155335,8.23054905155335,8.13286866879103,8.18170886017219,693588.600741358,0.0,1.0
1989-05-05,42.5,42.88,41.88,42.0,73000,8.30283253479747,8.37706962569683,8.18170886017219,8.20515215203514,373667.659439994,0.0,1.0
1989-05-08,42.0,42.13,41.5,41.5,143200,8.20515215203514,8.23054905155335,8.10747176927282,8.10747176927282,733002.860709687,0.0,1.0
1989-05-09,41.63,41.75,41.25,41.5,257600,8.13286866879103,8.15631196065398,8.05863157789166,8.10747176927282,1318586.1516677,0.0,1.0
1989-05-10,41.75,42.13,41.63,41.88,107700,8.15631196065398,8.23054905155335,8.13286866879103,8.18170886017219,551287.766050512,0.0,1.0
1989-05-11,41.75,41.75,40.75,41.38,99100,8.15631196065398,8.15631196065398,7.96095119512934,8.08402847740986,507266.644527444,0.0,1.0
1989-05-12,41.25,41.75,41.0,41.63,176500,8.05863157789166,8.15631196065398,8.0097913865105,8.13286866879103,903456.738235053,0.0,1.0
1989-05-15,41.0,41.25,40.75,40.88,92900,8.0097913865105,8.05863157789166,7.96095119512934,7.98634809464754,475530.487150348,0.0,1.0
1989-05-16,41.38,41.38,40.63,41.13,181400,8.08402847740986,8.08402847740986,7.93750790326638,8.0351882860287,928538.540033081,0.0,1.0
1989-05-17,40.63,41.38,40.63,41.38,267400,7.93750790326638,8.08402847740986,7.93750790326638,8.08402847740986,1368749.75526376,0.0,1.0
1989-05-18,40.75,41.13,40.63,40.75,83100,7.96095119512934,8.0351882860287,7.93750790326638,7.96095119512934,425366.883554294,0.0,1.0
1989-05-19,40.88,41.0,40.75,41.0,119200,7.98634809464754,8.0097913865105,7.96095119512934,8.0097913865105,610153.219249962,0.0,1.0
1989-05-22,41.25,41.25,40.38,41.25,105200,8.05863157789166,8.05863157789166,7.88866771188522,8.05863157789166,538490.928398457,0.0,1.0
1989-05-23,41.38,41.5,41.13,41.13,113900,8.08402847740986,8.10747176927282,8.0351882860287,8.0351882860287,583023.923427607,0.0,1.0
1989-05-24,40.75,41.25,40.75,41.25,152900,8.0097913865105,8.10807103542474,8.0097913865105,8.10807103542474,777882.306709416,0.25,1.0
1989-05-25,42.0,42.0,40.63,40.63,388600,8.2554905087961,8.2554905087961,7.98620427077108,7.98620427077108,1977011.53948515,0.0,1.0
1989-05-26,41.88,41.88,41.38,41.75,289200,8.23190339305668,8.23190339305668,8.13362374414244,8.20635068433898,1471311.7272751,0.0,1.0
1989-05-30,41.88,41.88,41.25,41.88,401700,8.23190339305668,8.23190339305668,8.10807103542474,8.23190339305668,2043658.09421303,0.0,1.0
1989-05-31,42.0,42.0,41.75,42.0,156700,8.2554905087961,8.2554905087961,8.20635068433898,8.2554905087961,797214.895103764,0.0,1.0
1989-06-01,41.88,42.0,41.88,41.88,139100,8.23190339305668,8.2554905087961,8.23190339305668,8.23190339305668,707674.485698364,0.0,1.0
1989-06-02,42.0,42.25,41.75,42.0,64500,8.2554905087961,8.30463033325321,8.20635068433898,8.2554905087961,328145.250377746,0.0,1.0
1989-06-05,42.25,42.63,42.13,42.25,34900,8.30463033325321,8.37932286642804,8.2810432175138,8.30463033325321,177554.5618323,0.0,1.0
1989-06-06,41.75,42.38,41.5,42.25,65000,8.20635068433898,8.33018304197092,8.15721085988186,8.30463033325321,330689.012008581,0.0,1.0
1989-06-07,41.88,42.38,41.0,41.0,115800,8.23190339305668,8.33018304197092,8.05893121096762,8.05893121096762,589135.193701442,0.0,1.0
1989-06-08,42.13,42.38,42.0,42.0,54300,8.2810432175138,8.33018304197092,8.2554905087961,8.2554905087961,276252.513108707,0.0,1.0
1989-06-09,41.5,41.88,41.38,41.88,70200,8.15721085988186,8.23190339305668,8.13362374414244,8.23190339305668,357144.132969268,0.0,1.0
1989-06-12,41.38,41.63,41.13,41.13,15300,8.13362374414244,8.18276356859956,8.08448391968532,8.08448391968532,77839.1059035583,0.0,1.0
1989-06-13,41.0,41.38,40.88,41.13,112100,8.05893121096762,8.13362374414244,8.0353440952282,8.08448391968532,570311.357633261,0.0,1.0
1989-06-14,41.13,41.38,40.75,40.75,108600,8.08448391968532,8.13362374414244,8.0097913865105,8.0097913865105,552505.026217414,0.0,1.0
1989-06-15,41.13,41.5,41.0,41.38,208700,8.08448391968532,8.15721085988186,8.05893121096762,8.13362374414244,1061766.10471063,0.0,1.0
1989-06-16,39.75,41.0,39.25,41.0,1062900,7.81323208868202,8.05893121096762,7.71495243976778,8.05893121096762,5407528.47482955,0.0,1.0
1989-06-19,39.5,39.5,38.75,39.5,455500,7.7640922642249,7.7640922642249,7.61667279085354,7.7640922642249,2317366.8456909,0.0,1.0
1989-06-20,39.63,39.75,39.38,39.38,189800,7.7896449729426,7.81323208868202,7.74050514848548,7.74050514848548,965611.915065057,0.0,1.0
1989-06-21,39.25,39.5,38.75,39.38,316700,7.71495243976778,7.7640922642249,7.61667279085354,7.74050514848548,1611218.61697104,0.0,1.0
1989-06-22,38.63,39.25,38.5,39.25,264300,7.59308567511412,7.71495243976778,7.56753296639642,7.71495243976778,1344632.39805951,0.0,1.0
1989-06-23,38.75,38.75,38.25,38.63,209900,7.61667279085354,7.61667279085354,7.5183931419393,7.59308567511412,1067871.13262463,0.0,1.0
1989-06-26,38.88,39.0,38.75,38.75,58000,7.64222549957124,7.66581261531066,7.61667279085354,7.61667279085354,295076.349176888,0.0,1.0
1989-06-27,39.5,39.5,38.63,39.0,464600,7.7640922642249,7.7640922642249,7.59308567511412,7.66581261531066,2363663.3073721,0.0,1.0
1989-06-28,39.0,39.63,39.0,39.63,129900,7.66581261531066,7.7896449729426,7.66581261531066,7.7896449729426,660869.271690995,0.0,1.0
1989-06-29,38.75,39.13,38.75,39.13,137600,7.61667279085354,7.69136532402836,7.61667279085354,7.69136532402836,700043.200805858,0.0,1.0
1989-06-30,38.63,38.75,38.5,38.5,224500,7.59308567511412,7.61667279085354,7.56753296639642,7.56753296639642,1142148.97224502,0.0,1.0
1989-07-03,38.5,38.75,38.38,38.75,62800,7.56753296639642,7.61667279085354,7.543945850657,7.61667279085354,319496.460832906,0.0,1.0
1989-07-05,38.13,38.38,38.0,38.38,213100,7.49480602619988,7.543945850657,7.46925331748218,7.543945850657,1084151.20706198,0.0,1.0
1989-07-06,37.63,38.13,37.63,38.13,240000,7.39652637728565,7.49480602619988,7.39652637728565,7.49480602619988,1221005.58280091,0.0,1.0
1989-07-07,38.0,38.0,37.63,37.88,593500,7.46925331748218,7.46925331748218,7.39652637728565,7.44566620174276,3019445.05580143,0.0,1.0
1989-07-10,37.88,38.0,37.75,37.88,117000,7.44566620174276,7.46925331748218,7.42011349302506,7.44566620174276,595240.221615446,0.0,1.0
1989-07-11,37.88,38.63,37.75,37.88,693000,7.44566620174276,7.59308567511412,7.42011349302506,7.44566620174276,3525653.62033764,0.0,1.0
1989-07-12,38.25,38.38,37.88,38.0,95300,7.5183931419393,7.543945850657,7.44566620174276,7.46925331748218,484840.966837197,0.0,1.0
1989-07-13,37.88,38.5,37.75,38.13,103200,7.44566620174276,7.56753296639642,7.42011349302506,7.49480602619988,525032.400604394,0.0,1.0
1989-07-14,38.25,38.25,37.63,37.88,79000,7.5183931419393,7.5183931419393,7.39652637728565,7.44566620174276,401914.337671968,0.0,1.0
1989-07-17,38.13,38.38,37.88,38.13,74000,7.49480602619988,7.543945850657,7.44566620174276,7.49480602619988,376476.721363616,0.0,1.0
1989-07-18,38.0,38.13,37.63,38.0,90700,7.46925331748218,7.49480602619988,7.39652637728565,7.46925331748218,461438.359833513,0.0,1.0
1989-07-19,37.38,37.88,37.0,37.88,184400,7.34738655282853,7.44566620174276,7.2726940196537,7.44566620174276,938139.289452036,0.0,1.0
1989-07-20,37.25,37.5,37.13,37.25,266600,7.32183384411082,7.37097366856794,7.29824672837141,7.32183384411082,1356333.70156135,0.0,1.0
1989-07-21,36.88,37.25,36.75,37.13,404400,7.24910690391429,7.32183384411082,7.22355419519658,7.29824672837141,2057394.40701954,0.0,1.0
1989-07-24,36.63,36.88,36.5,36.75,139100,7.19996707945717,7.24910690391429,7.17441437073946,7.22355419519658,707674.485698363,0.0,1.0
1989-07-25,36.25,36.75,36.25,36.63,235700,7.12527454628234,7.22355419519658,7.12527454628234,7.19996707945717,1199129.23277573,0.0,1.0
1989-07-26,36.25,36.38,36.0,36.13,132300,7.12527454628234,7.15082725500005,7.07613472182522,7.10168743054293,673079.327519005,0.0,1.0
1989-07-27,37.13,37.25,36.0,36.13,162600,7.29824672837141,7.32183384411082,7.07613472182522,7.10168743054293,827231.282347619,0.0,1.0
1989-07-28,37.25,37.38,37.0,37.38,504700,7.32183384411082,7.34738655282853,7.2726940196537,7.34738655282853,2567672.99016509,0.0,1.0
1989-07-31,37.0,37.25,37.0,37.13,70200,7.2726940196537,7.32183384411082,7.2726940196537,7.29824672837141,357144.132969268,0.0,1.0
1989-08-01,37.75,37.88,37.0,37.25,280300,7.42011349302506,7.44566620174276,7.2726940196537,7.32183384411082,1426032.77024624,0.0,1.0
1989-08-02,37.5,37.75,37.38,37.75,367800,7.37097366856794,7.42011349302506,7.34738655282853,7.42011349302506,1871191.0556424,0.0,1.0
1989-08-03,38.63,38.88,38.0,38.88,1948300,7.59308567511412,7.64222549957124,7.46925331748218,7.64222549957124,9912021.5707126,0.0,1.0
1989-08-04,38.38,38.75,38.0,38.13,363400,7.59308567511412,7.6662863447283,7.51790660902388,7.54362576321265,1836841.12056201,0.25,1.0
1989-08-07,38.88,38.88,38.25,38.25,503100,7.69200549891707,7.69200549891707,7.56736652092536,7.56736652092536,2542968.54087713,0.0,1.0
1989-08-08,39.0,39.0,38.75,39.0,369700,7.71574625662978,7.71574625662978,7.6662863447283,7.71574625662978,1868685.0915569,0.0,1.0
1989-08-09,38.75,39.13,38.75,39.13,243500,7.6662863447283,7.74146541081854,7.6662863447283,7.74146541081854,1230794.7519451,0.0,1.0
1989-08-10,38.63,39.0,38.38,38.88,269300,7.6425455870156,7.71574625662978,7.59308567511412,7.69200549891707,1361203.39506701,0.0,1.0
1989-08-11,37.75,39.0,37.5,38.88,377000,7.46844669712241,7.71574625662978,7.41898678522094,7.69200549891707,1905583.6611224,0.0,1.0
1989-08-14,37.63,38.0,37.5,38.0,392300,7.44470593940971,7.51790660902388,7.41898678522094,7.51790660902388,1982919.01925283,0.0,1.0
1989-08-15,37.75,37.75,37.5,37.5,115000,7.46844669712241,7.46844669712241,7.41898678522094,7.41898678522094,581278.835620891,0.0,1.0
1989-08-16,38.38,38.5,37.63,37.75,124300,7.59308567511412,7.61682643282683,7.44470593940971,7.46844669712241,628286.602327624,0.0,1.0
1989-08-17,38.0,38.38,37.88,38.13,64000,7.51790660902388,7.59308567511412,7.49416585131118,7.54362576321265,323494.308519452,0.0,1.0
1989-08-18,38.25,38.38,38.0,38.25,89300,7.56736652092536,7.59308567511412,7.51790660902388,7.56736652092536,451375.652356048,0.0,1.0
1989-08-21,37.5,38.5,37.5,38.5,180400,7.41898678522094,7.61682643282683,7.41898678522094,7.61682643282683,911849.582139205,0.0,1.0
1989-08-22,37.38,37.75,37.25,37.38,212200,7.39524602750823,7.46844669712241,7.36952687331947,7.39524602750823,1072585.81668481,0.0,1.0
1989-08-23,37.38,37.75,37.25,37.75,86200,7.39524602750823,7.46844669712241,7.36952687331947,7.46844669712241,435706.396787137,0.0,1.0
1989-08-24,37.38,37.63,37.25,37.38,177300,7.39524602750823,7.44470593940971,7.36952687331947,7.39524602750823,896180.326570295,0.0,1.0
1989-08-25,37.5,37.88,37.38,37.38,139400,7.41898678522094,7.49416585131118,7.39524602750823,7.39524602750823,704611.040743931,0.0,1.0
1989-08-28,38.75,38.75,37.5,37.5,139300,7.6662863447283,7.6662863447283,7.41898678522094,7.41898678522094,704105.58088687,0.0,1.0
1989-08-29,38.13,38.5,37.88,38.38,221000,7.54362576321265,7.61682643282683,7.49416585131118,7.59308567511412,1117066.28410623,0.0,1.0
1989-08-30,38.0,38.5,38.0,38.13,153500,7.51790660902388,7.61682643282683,7.51790660902388,7.54362576321265,775880.880589624,0.0,1.0
1989-08-31,38.75,38.75,38.0,38.25,130900,7.6662863447283,7.6662863447283,7.51790660902388,7.56736652092536,661646.952893692,0.0,1.0
1989-09-01,38.75,39.0,38.63,39.0,122100,7.6662863447283,7.71574625662978,7.6425455870156,7.71574625662978,617166.485472267,0.0,1.0
1989-09-05,38.5,38.75,38.5,38.5,41700,7.61682643282683,7.6662863447283,7.61682643282683,7.61682643282683,210776.760394705,0.0,1.0
1989-09-06,38.38,38.5,38.25,38.5,105000,7.59308567511412,7.61682643282683,7.56736652092536,7.61682643282683,530732.849914726,0.0,1.0
1989-09-07,40.25,40.63,38.63,38.75,369700,7.96304581613714,8.03822488222738,7.6425455870156,7.6662863447283,1868685.0915569,0.0,1.0
1989-09-08,40.38,40.5,40.0,40.0,195200,7.98876497032591,8.01250572803861,7.91358590423567,7.91358590423567,986657.640984328,0.0,1.0
1989-09-11,40.38,40.38,40.0,40.0,57100,7.98876497032591,7.98876497032591,7.91358590423567,7.91358590423567,288617.578382199,0.0,1.0
1989-09-12,40.5,40.88,40.25,40.38,85900,8.01250572803861,8.08768479412885,7.96304581613714,7.98876497032591,434190.017215952,0.0,1.0
1989-09-13,40.38,40.88,40.25,40.25,56200,7.98876497032591,8.08768479412885,7.96304581613714,7.96304581613714,284068.439668644,0.0,1.0
1989-09-14,40.38,40.63,40.25,40.38,86200,7.98876497032591,8.03822488222738,7.96304581613714,7.98876497032591,435706.396787137,0.0,1.0
1989-09-15,40.75,40.75,40.38,40.5,346800,8.06196563994009,8.06196563994009,7.98876497032591,8.01250572803861,1752934.78428978,0.0,1.0
1989-09-18,40.75,40.88,40.38,40.5,117300,8.06196563994009,8.08768479412885,7.98876497032591,8.01250572803861,592904.412333308,0.0,1.0
1989-09-19,41.75,42.0,40.88,40.88,147400,8.25980528754598,8.30926519944745,8.08768479412885,8.08768479412885,745047.829308863,0.0,1.0
1989-09-20,41.0,41.5,40.88,41.38,162000,8.11142555184156,8.21034537564451,8.08768479412885,8.1866046179318,818844.968439863,0.0,1.0
1989-09-21,41.0,41.5,40.88,41.13,208700,8.11142555184156,8.21034537564451,8.08768479412885,8.13714470603033,1054894.72168765,0.0,1.0
1989-09-22,40.88,41.38,40.63,41.25,109100,8.08768479412885,8.1866046179318,8.03822488222738,8.16088546374303,551456.704054254,0.0,1.0
1989-09-25,40.5,40.5,40.38,40.5,50700,8.01250572803861,8.01250572803861,7.98876497032591,8.01250572803861,256268.147530254,0.0,1.0
1989-09-26,40.38,40.75,40.38,40.5,74600,7.98876497032591,8.06196563994009,7.98876497032591,8.01250572803861,377073.053367986,0.0,1.0
1989-09-27,40.5,40.88,40.38,40.63,48900,8.01250572803861,8.08768479412885,7.98876497032591,8.03822488222738,247169.870103144,0.0,1.0
1989-09-28,40.75,40.75,40.38,40.5,70600,8.06196563994009,8.06196563994009,7.98876497032591,8.01250572803861,356854.65908552,0.0,1.0
1989-09-29,40.38,40.75,40.38,40.5,178600,7.98876497032591,8.06196563994009,7.98876497032591,8.01250572803861,902751.304712096,0.0,1.0
1989-10-02,40.25,40.5,40.13,40.38,110900,7.96304581613714,8.01250572803861,7.93930505842443,7.98876497032591,560554.981481363,0.0,1.0
1989-10-03,40.38,40.63,40.38,40.5,325900,7.98876497032591,8.03822488222738,7.98876497032591,8.01250572803861,1647293.6741639,0.0,1.0
1989-10-04,40.5,40.5,40.25,40.38,158700,8.01250572803861,8.01250572803861,7.96304581613714,7.98876497032591,802164.793156829,0.0,1.0
1989-10-05,41.13,41.13,40.38,40.5,130500,8.13714470603033,8.13714470603033,7.98876497032591,8.01250572803861,659625.113465445,0.0,1.0
1989-10-06,40.63,41.25,40.5,41.13,34800,8.03822488222738,8.16088546374303,8.01250572803861,8.13714470603033,175900.030257452,0.0,1.0
1989-10-09,40.13,40.63,40.13,40.63,173700,7.93930505842443,8.03822488222738,7.93930505842443,8.03822488222738,877983.771716076,0.0,1.0
1989-10-10,40.13,40.13,39.88,39.88,122000,7.93930505842443,7.93930505842443,7.88984514652296,7.88984514652296,616661.025615206,0.0,1.0
1989-10-11,40.0,40.13,39.75,39.75,50600,7.91358590423567,7.93930505842443,7.86412599233419,7.86412599233419,255762.687673192,0.0,1.0
1989-10-12,39.75,40.0,39.63,40.0,134800,7.86412599233419,7.91358590423567,7.84038523462149,7.91358590423567,681359.887319096,0.0,1.0
1989-10-13,38.88,39.88,37.0,39.75,299800,7.69200549891707,7.88984514652296,7.32006696141799,7.86412599233419,1515368.65147081,0.0,1.0
1989-10-16,38.38,38.5,36.5,36.75,176800,7.59308567511412,7.61682643282683,7.22114713761505,7.27060704951652,893653.027284987,0.0,1.0
1989-10-17,38.0,38.63,37.88,38.63,138600,7.51790660902388,7.6425455870156,7.49416585131118,7.6425455870156,700567.361887439,0.0,1.0
1989-10-18,38.0,38.5,37.75,37.75,85200,7.51790660902388,7.61682643282683,7.46844669712241,7.46844669712241,430651.798216521,0.0,1.0
1989-10-19,38.13,38.25,37.5,38.0,96400,7.54362576321265,7.56736652092536,7.41898678522094,7.51790660902388,487263.302207425,0.0,1.0
1989-10-20,38.13,38.13,37.63,38.13,91600,7.54362576321265,7.54362576321265,7.44470593940971,7.54362576321265,463001.229068466,0.0,1.0
1989-10-23,37.63,38.13,37.38,38.0,132800,7.44470593940971,7.54362576321265,7.39524602750823,7.51790660902388,671250.690177863,0.0,1.0
1989-10-24,37.0,37.63,36.38,37.38,311800,7.32006696141799,7.44470593940971,7.19740637990234,7.39524602750823,1576023.83431821,0.0,1.0
1989-10-25,37.5,37.63,37.25,37.25,28200,7.41898678522094,7.44470593940971,7.36952687331947,7.36952687331947,142539.679691384,0.0,1.0
1989-10-26,36.75,37.25,36.5,37.25,48200,7.27060704951652,7.36952687331947,7.22114713761505,7.36952687331947,243631.651103712,0.0,1.0
1989-10-27,36.75,37.0,36.38,36.88,77800,7.27060704951652,7.32006696141799,7.19740637990234,7.29632620370529,393247.768793959,0.0,1.0
1989-10-30,35.88,37.0,35.75,36.88,56700,7.09848655609939,7.32006696141799,7.07276740191063,7.29632620370529,286595.738953952,0.0,1.0
1989-10-31,35.88,36.13,35.75,36.0,152500,7.09848655609939,7.14794646800087,7.07276740191063,7.1222273138121,770826.282019007,0.0,1.0
1989-11-01,35.25,35.88,35.0,35.88,306000,6.97384757810768,7.09848655609939,6.92438766620621,7.09848655609939,1546707.16260863,0.0,1.0
1989-11-02,34.75,35.0,34.13,35.0,101900,6.87492775430474,6.92438766620621,6.75226717278908,6.92438766620621,515063.594345815,0.0,1.0
1989-11-03,34.25,34.5,34.25,34.38,191500,6.77600793050179,6.82546784240326,6.77600793050179,6.80172708469056,967955.626273048,0.0,1.0
1989-11-06,34.0,34.5,34.0,34.25,257900,6.72654801860032,6.82546784240326,6.72654801860032,6.77600793050179,1303580.97136198,0.0,1.0
1989-11-07,35.0,35.25,34.25,34.38,729900,6.92438766620621,6.97384757810768,6.77600793050179,6.80172708469056,3689351.49669294,0.0,1.0
1989-11-08,35.13,35.13,34.88,35.13,140100,6.95010682039498,6.95010682039498,6.9006469084935,6.95010682039498,708149.259743362,0.0,1.0
1989-11-09,34.75,35.25,34.75,35.25,82300,6.87492775430474,6.97384757810768,6.87492775430474,6.97384757810768,415993.462361733,0.0,1.0
1989-11-10,35.0,35.0,34.75,34.75,65100,6.92438766620621,6.92438766620621,6.87492775430474,6.87492775430474,329054.36694713,0.0,1.0
1989-11-13,35.0,35.13,34.63,35.0,59900,6.92438766620621,6.95010682039498,6.85118699659203,6.92438766620621,302770.454379925,0.0,1.0
1989-11-14,34.75,35.25,34.75,34.88,77200,6.87492775430474,6.97384757810768,6.87492775430474,6.9006469084935,390215.009651589,0.0,1.0
1989-11-15,34.88,34.88,34.5,34.5,42700,6.95010682039498,6.95010682039498,6.87438891352141,6.87438891352141,214295.411349571,0.25,1.0
1989-11-16,34.63,34.88,34.63,34.88,94300,6.90029240797815,6.95010682039498,6.90029240797815,6.95010682039498,473256.611013221,0.0,1.0
1989-11-17,34.63,34.88,34.5,34.63,111900,6.90029240797815,6.95010682039498,6.87438891352141,6.90029240797815,561584.462061288,0.0,1.0
1989-11-20,34.88,35.0,34.5,34.63,104100,6.95010682039498,6.97401773835505,6.87438891352141,6.90029240797815,522439.164437712,0.0,1.0
1989-11-21,35.0,35.0,34.38,34.63,114100,6.97401773835505,6.97401773835505,6.85047799556133,6.90029240797815,572625.443442296,0.0,1.0
1989-11-22,35.0,35.0,34.63,35.0,171000,6.97401773835505,6.97401773835505,6.90029240797815,6.97401773835505,858185.370978376,0.0,1.0
1989-11-24,34.75,35.25,34.75,35.0,168700,6.92420332593823,7.02383215077187,6.92420332593823,6.97401773835505,846642.526807321,0.0,1.0
1989-11-27,36.0,36.13,34.75,34.75,712100,7.17327538802234,7.19917888247909,6.92420332593823,6.92420332593823,3573764.92791638,0.0,1.0
1989-11-28,35.38,36.0,35.38,36.0,141800,7.04973564522862,7.17327538802234,7.04973564522862,7.17327538802234,711641.436284992,0.0,1.0
1989-11-29,36.0,36.25,35.5,35.75,239500,7.17327538802234,7.22308980043916,7.07364656318869,7.12346097560552,1201961.38215977,0.0,1.0
1989-11-30,37.13,37.25,36.0,36.0,331400,7.39843653214637,7.42234745010645,7.17327538802234,7.17327538802234,1663173.28621189,0.0,1.0
1989-12-01,37.63,38.13,37.25,37.88,467300,7.49806535698002,7.59769418181366,7.42234745010645,7.54787976939684,2345204.81788418,0.0,1.0
1989-12-04,38.13,38.25,37.38,37.38,137600,7.59769418181366,7.62160509977373,7.44825094456319,7.44825094456319,690563.199103067,0.0,1.0
1989-12-05,38.38,38.63,38.25,38.25,276000,7.64750859423048,7.6973230066473,7.62160509977373,7.62160509977373,1385141.3005265,0.0,1.0
1989-12-06,38.13,38.75,38.0,38.63,114800,7.59769418181366,7.72123392460738,7.57179068735691,7.6973230066473,576138.482972617,0.0,1.0
1989-12-07,37.75,38.5,37.75,38.38,110800,7.52197627494009,7.67141951219056,7.52197627494009,7.64750859423048,556063.971370784,0.0,1.0
1989-12-08,38.25,38.38,38.0,38.0,64700,7.62160509977373,7.64750859423048,7.57179068735691,7.57179068735691,324705.225159655,0.0,1.0
1989-12-11,38.13,38.5,37.88,38.5,208200,7.59769418181366,7.67141951219056,7.54787976939684,7.67141951219056,1044878.32887543,0.0,1.0
1989-12-12,39.25,39.25,38.0,38.13,122300,7.82086274944102,7.82086274944102,7.57179068735691,7.59769418181366,613778.192226055,0.0,1.0
1989-12-13,39.0,39.38,38.5,39.25,183900,7.7710483370242,7.84676624389777,7.67141951219056,7.82086274944102,922925.670894288,0.0,1.0
1989-12-14,38.75,39.0,38.5,39.0,108700,7.72123392460738,7.7710483370242,7.67141951219056,7.7710483370242,545524.852779821,0.0,1.0
1989-12-15,38.25,38.75,38.0,38.63,214400,7.62160509977373,7.72123392460738,7.57179068735691,7.6973230066473,1075993.82185827,0.0,1.0
1989-12-18,37.63,38.5,37.25,38.38,141500,7.49806535698002,7.67141951219056,7.42234745010645,7.64750859423048,710135.847914854,0.0,1.0
1989-12-19,37.63,38.0,37.38,37.88,78300,7.49806535698002,7.57179068735691,7.44825094456319,7.54787976939684,392958.564605888,0.0,1.0
1989-12-20,37.75,37.75,37.38,37.63,83400,7.52197627494009,7.52197627494009,7.44825094456319,7.49806535698002,418553.566898225,0.0,1.0
1989-12-21,37.88,37.88,37.38,37.88,196100,7.54787976939684,7.54787976939684,7.44825094456319,7.54787976939684,984152.93127988,0.0,1.0
1989-12-22,38.63,38.63,37.75,38.13,84800,7.6973230066473,7.6973230066473,7.52197627494009,7.59769418181366,425579.645958867,0.0,1.0
1989-12-26,39.25,39.5,38.13,38.38,97000,7.82086274944102,7.87067716185784,7.59769418181366,7.64750859423048,486806.906344459,0.0,1.0
1989-12-27,39.75,39.88,39.13,39.13,43900,7.92049157427466,7.94639506873141,7.79695183148095,7.79695183148095,220317.764830121,0.0,1.0
1989-12-28,39.0,39.75,38.75,39.5,121500,7.7710483370242,7.92049157427466,7.72123392460738,7.87067716185784,609763.289905688,0.0,1.0
1989-12-29,40.0,40.0,38.75,38.88,139100,7.97030598669149,7.97030598669149,7.72123392460738,7.74713741906413,698091.140953754,0.0,1.0
1990-01-02,39.25,39.75,39.0,39.75,230700,7.82086274944102,7.92049157427466,7.7710483370242,7.92049157427466,1157797.45663574,0.0,1.0
1990-01-03,39.25,39.75,39.13,39.25,107400,7.82086274944102,7.92049157427466,7.79695183148095,7.82086274944102,539000.636509225,0.0,1.0
1990-01-04,39.0,39.5,38.13,39.25,132400,7.7710483370242,7.87067716185784,7.59769418181366,7.82086274944102,664466.334020684,0.0,1.0
1990-01-05,38.0,38.88,38.0,38.88,227400,7.57179068735691,7.74713741906413,7.57179068735691,7.74713741906413,1141235.98456423,0.0,1.0
1990-01-08,38.5,38.75,38.0,38.0,42400,7.67141951219056,7.72123392460738,7.57179068735691,7.57179068735691,212789.822979433,0.0,1.0
1990-01-09,38.5,39.0,38.5,38.5,145500,7.67141951219056,7.7710483370242,7.67141951219056,7.67141951219056,730210.359516687,0.0,1.0
1990-01-10,38.38,39.0,38.38,38.5,247600,7.64750859423048,7.7710483370242,7.64750859423048,7.67141951219056,1242612.26815348,0.0,1.0
1990-01-11,38.88,39.38,38.75,38.75,330600,7.74713741906413,7.84676624389777,7.72123392460738,7.72123392460738,1659158.38389152,0.0,1.0
1990-01-12,38.75,39.25,38.5,38.88,184100,7.72123392460738,7.82086274944102,7.67141951219056,7.74713741906413,923929.396474379,0.0,1.0
1990-01-15,39.0,39.0,38.13,38.75,76100,7.7710483370242,7.7710483370242,7.59769418181366,7.72123392460738,381917.583224879,0.0,1.0
1990-01-16,39.13,39.25,38.5,39.0,56200,7.79695183148095,7.82086274944102,7.67141951219056,7.7710483370242,282046.888005758,0.0,1.0
1990-01-17,38.63,39.13,38.5,39.13,153000,7.6973230066473,7.79695183148095,7.67141951219056,7.79695183148095,767850.068770126,0.0,1.0
1990-01-18,38.75,38.75,38.0,38.63,97600,7.72123392460738,7.72123392460738,7.57179068735691,7.6973230066473,489818.083084733,0.0,1.0
1990-01-19,38.5,39.0,38.5,38.75,166200,7.67141951219056,7.7710483370242,7.67141951219056,7.72123392460738,834095.957056175,0.0,1.0
1990-01-22,37.5,38.88,37.25,38.5,127100,7.47216186252327,7.74713741906413,7.42234745010645,7.67141951219056,637867.606148254,0.0,1.0
1990-01-23,37.38,37.75,37.25,37.5,293700,7.44825094456319,7.52197627494009,7.42234745010645,7.47216186252327,1473971.01436461,0.0,1.0
1990-01-24,36.63,36.63,35.75,36.63,153500,7.29880770731273,7.29880770731273,7.12346097560552,7.29880770731273,770359.382720354,0.0,1.0
1990-01-25,35.75,36.63,35.63,36.63,214000,7.12346097560552,7.29880770731273,7.09955005764544,7.29880770731273,1073986.37069808,0.0,1.0
1990-01-26,36.0,36.0,35.5,35.75,127100,7.17327538802234,7.17327538802234,7.07364656318869,7.12346097560552,637867.606148254,0.0,1.0
1990-01-29,35.75,36.13,35.5,36.0,75100,7.12346097560552,7.19917888247909,7.07364656318869,7.17327538802234,376898.955324421,0.0,1.0
1990-01-30,35.88,36.13,35.38,35.75,135600,7.14936447006226,7.19917888247909,7.04973564522862,7.12346097560552,680525.943302151,0.0,1.0
1990-01-31,37.0,37.0,35.75,35.88,135500,7.37253303768963,7.37253303768963,7.12346097560552,7.14936447006226,680024.080512104,0.0,1.0
1990-02-01,36.75,37.0,36.25,37.0,60800,7.3227186252728,7.37253303768963,7.22308980043916,7.37253303768963,305132.576347867,0.0,1.0
1990-02-02,37.25,37.25,36.75,36.75,30900,7.42234745010645,7.42234745010645,7.3227186252728,7.3227186252728,155075.602124162,0.0,1.0
1990-02-05,36.75,37.13,36.38,37.13,37300,7.3227186252728,7.39843653214637,7.24899329489591,7.39843653214637,187194.820687096,0.0,1.0
1990-02-06,36.88,37.0,36.38,36.75,94900,7.34862211972955,7.37253303768963,7.24899329489591,7.3227186252728,476267.787753496,0.0,1.0
1990-02-07,36.63,36.88,36.25,36.88,41600,7.29880770731273,7.34862211972955,7.22308980043916,7.34862211972955,208774.920659067,0.0,1.0
1990-02-08,36.63,37.13,36.63,36.63,147300,7.29880770731273,7.39843653214637,7.29880770731273,7.29880770731273,739243.889737513,0.0,1.0
1990-02-09,37.0,37.13,36.38,36.63,427100,7.37253303768963,7.39843653214637,7.24899329489591,7.29880770731273,2143455.97628575,0.0,1.0
1990-02-12,36.63,37.0,36.5,37.0,60000,7.29880770731273,7.37253303768963,7.27290421285598,7.37253303768963,301117.6740275,0.0,1.0
1990-02-13,36.75,36.88,36.25,36.63,117500,7.3227186252728,7.34862211972955,7.22308980043916,7.29880770731273,589688.778303855,0.0,1.0
1990-02-14,36.63,36.88,36.13,36.75,35100,7.29880770731273,7.34862211972955,7.19917888247909,7.3227186252728,176153.839306088,0.0,1.0
1990-02-15,36.63,36.88,36.38,36.63,112700,7.29880770731273,7.34862211972955,7.24899329489591,7.29880770731273,565599.364381654,0.0,1.0
1990-02-16,36.5,36.88,36.25,36.63,108800,7.27290421285598,7.34862211972955,7.22308980043916,7.29880770731273,546026.715569867,0.0,1.0
1990-02-20,35.75,36.0,35.63,36.0,92100,7.12346097560552,7.17327538802234,7.09955005764544,7.17327538802234,462215.629632213,0.0,1.0
1990-02-21,36.13,36.38,35.38,35.75,90500,7.24899329489591,7.29915239602306,7.09851599151445,7.17275146118264,451064.701950032,0.25,1.0
1990-02-22,35.5,36.25,35.25,36.13,129000,7.12259236005549,7.27306966343694,7.07243325892833,7.24899329489591,642954.105542034,0.0,1.0
1990-02-23,35.5,35.63,35.13,35.5,88700,7.12259236005549,7.1486750926416,7.0483568903873,7.12259236005549,442093.249314561,0.0,1.0
1990-02-26,35.63,36.13,35.5,35.5,99400,7.1486750926416,7.24899329489591,7.12259236005549,7.12259236005549,495423.551092079,0.0,1.0
1990-02-27,36.0,36.13,35.88,35.88,190500,7.22291056230979,7.24899329489591,7.19883419376876,7.19883419376876,949478.737253934,0.0,1.0
1990-02-28,36.38,36.63,36.0,36.0,176600,7.29915239602306,7.34931149715021,7.22291056230979,7.22291056230979,880199.186346691,0.0,1.0
1990-03-01,36.13,36.5,36.0,36.38,121100,7.24899329489591,7.32322876456409,7.22291056230979,7.29915239602306,603579.396753026,0.0,1.0
1990-03-02,35.5,35.88,35.0,35.88,92400,7.12259236005549,7.19883419376876,7.02227415780118,7.19883419376876,460534.568620805,0.0,1.0
1990-03-05,35.25,35.88,35.13,35.5,79700,7.07243325892833,7.19883419376876,7.0483568903873,7.12259236005549,397235.98613721,0.0,1.0
1990-03-06,36.0,36.0,35.0,35.25,50600,7.22291056230979,7.22291056230979,7.02227415780118,7.07243325892833,252197.501863775,0.0,1.0
1990-03-07,35.88,36.13,35.75,36.0,46600,7.19883419376876,7.24899329489591,7.17275146118264,7.22291056230979,232260.940451618,0.0,1.0
1990-03-08,35.63,36.13,35.5,35.88,81400,7.1486750926416,7.24899329489591,7.12259236005549,7.19883419376876,405709.024737377,0.0,1.0
1990-03-09,35.25,35.75,35.13,35.63,167400,7.07243325892833,7.17275146118264,7.0483568903873,7.1486750926416,834345.095098733,0.0,1.0
1990-03-12,35.0,35.25,34.88,35.25,108300,7.02227415780118,7.07243325892833,6.99819778926015,7.07243325892833,539782.400234126,0.0,1.0
1990-03-13,34.5,34.75,34.5,34.75,130500,6.92195595554688,6.97211505667403,6.92195595554688,6.97211505667403,650430.316071593,0.0,1.0
1990-03-14,34.88,35.13,34.0,34.5,382200,6.99819778926015,7.0483568903873,6.82163775329258,6.92195595554688,1904938.44293151,0.0,1.0
1990-03-15,35.75,36.0,34.88,34.88,225400,7.17275146118264,7.22291056230979,6.99819778926015,6.99819778926015,1123425.235575,0.0,1.0
1990-03-16,36.5,36.75,36.25,36.25,167000,7.32322876456409,7.37338786569124,7.27306966343694,7.27306966343694,832351.438957517,0.0,1.0
1990-03-19,36.13,36.38,35.75,36.38,80400,7.24899329489591,7.29915239602306,7.17275146118264,7.29915239602306,400724.884384337,0.0,1.0
1990-03-20,35.63,36.13,35.63,36.13,124500,7.1486750926416,7.24899329489591,7.1486750926416,7.24899329489591,620525.473953359,0.0,1.0
1990-03-21,35.38,36.13,35.38,35.63,378200,7.09851599151445,7.24899329489591,7.09851599151445,7.1486750926416,1885001.88151936,0.0,1.0
1990-03-22,35.38,35.5,35.13,35.38,256600,7.09851599151445,7.12259236005549,7.0483568903873,7.09851599151445,1278930.41458981,0.0,1.0
1990-03-23,35.5,36.0,35.25,35.38,106000,7.12259236005549,7.22291056230979,7.07243325892833,7.09851599151445,528318.877422136,0.0,1.0
1990-03-26,36.0,36.0,35.63,35.63,132800,7.22291056230979,7.22291056230979,7.1486750926416,7.1486750926416,661893.838883582,0.0,1.0
1990-03-27,36.38,36.5,36.0,36.0,96200,7.29915239602306,7.32322876456409,7.22291056230979,7.22291056230979,479474.301962354,0.0,1.0
1990-03-28,36.88,37.38,36.5,36.5,176200,7.39947059827736,7.49978880053166,7.32322876456409,7.32322876456409,878205.530205476,0.0,1.0
1990-03-29,37.0,37.38,36.88,36.88,146800,7.42354696681839,7.49978880053166,7.39947059827736,7.39947059827736,731671.803826129,0.0,1.0
1990-03-30,37.0,37.13,36.75,37.0,52600,7.42354696681839,7.44962969940451,7.37338786569124,7.42354696681839,262165.782569853,0.0,1.0
1990-04-02,36.75,36.75,36.25,36.75,89700,7.37338786569124,7.37338786569124,7.27306966343694,7.37338786569124,447077.389667601,0.0,1.0
1990-04-03,36.63,36.88,36.25,36.75,112700,7.34931149715021,7.39947059827736,7.27306966343694,7.37338786569124,561712.617787498,0.0,1.0
1990-04-04,36.0,36.63,36.0,36.63,188300,7.22291056230979,7.34931149715021,7.22291056230979,7.34931149715021,938513.628477248,0.0,1.0
1990-04-05,35.88,36.5,35.75,36.0,113600,7.19883419376876,7.32322876456409,7.17275146118264,7.22291056230979,566198.344105233,0.0,1.0
1990-04-06,35.63,36.13,35.38,35.88,145500,7.1486750926416,7.24899329489591,7.09851599151445,7.19883419376876,725192.421367178,0.0,1.0
1990-04-09,35.5,35.88,35.5,35.63,112800,7.12259236005549,7.19883419376876,7.12259236005549,7.1486750926416,562211.031822801,0.0,1.0
1990-04-10,35.75,36.0,35.63,35.63,60800,7.17275146118264,7.22291056230979,7.1486750926416,7.1486750926416,303035.733464772,0.0,1.0
1990-04-11,36.63,36.63,35.75,35.75,270900,7.34931149715021,7.34931149715021,7.17275146118264,7.17275146118264,1350203.62163827,0.0,1.0
1990-04-12,37.0,37.13,36.63,36.63,119400,7.42354696681839,7.44962969940451,7.34931149715021,7.34931149715021,595106.35815286,0.0,1.0
1990-04-16,36.5,37.13,36.5,37.0,66600,7.32322876456409,7.44962969940451,7.32322876456409,7.42354696681839,331943.747512399,0.0,1.0
1990-04-17,36.75,36.75,36.0,36.5,88800,7.37338786569124,7.37338786569124,7.22291056230979,7.32322876456409,442591.663349865,0.0,1.0
1990-04-18,36.5,37.0,36.5,36.75,197600,7.32322876456409,7.42354696681839,7.32322876456409,7.37338786569124,984866.133760511,0.0,1.0
1990-04-19,36.63,36.63,36.0,36.5,137100,7.34931149715021,7.34931149715021,7.22291056230979,7.32322876456409,683325.64240165,0.0,1.0
1990-04-20,36.0,36.63,36.0,36.63,185300,7.22291056230979,7.34931149715021,7.22291056230979,7.34931149715021,923561.207418131,0.0,1.0
1990-04-23,35.5,36.13,35.5,36.0,110400,7.12259236005549,7.24899329489591,7.12259236005549,7.22291056230979,550249.094975508,0.0,1.0
1990-04-24,35.38,35.75,35.38,35.5,76300,7.09851599151445,7.17275146118264,7.09851599151445,7.12259236005549,380289.908936878,0.0,1.0
1990-04-25,35.38,35.88,35.38,35.38,241800,7.09851599151445,7.19883419376876,7.09851599151445,7.09851599151445,1205165.13736484,0.0,1.0
1990-04-26,35.13,35.63,34.75,35.38,89600,7.0483568903873,7.1486750926416,6.97211505667403,7.09851599151445,446578.975632297,0.0,1.0
1990-04-27,34.63,35.5,34.63,35.13,124200,6.948038688133,7.12259236005549,6.948038688133,7.0483568903873,619030.231847447,0.0,1.0
1990-04-30,34.0,34.63,33.88,34.63,278600,6.82163775329258,6.948038688133,6.79756138475155,6.948038688133,1388581.50235667,0.0,1.0
1990-05-01,34.88,35.0,34.0,34.0,72400,6.99819778926015,7.02227415780118,6.82163775329258,6.82163775329258,360851.761560025,0.0,1.0
1990-05-02,35.0,35.0,34.5,34.88,50600,7.02227415780118,7.02227415780118,6.92195595554688,6.99819778926015,252197.501863775,0.0,1.0
1990-05-03,34.63,35.13,34.63,35.0,61000,6.948038688133,7.0483568903873,6.948038688133,7.02227415780118,304032.56153538,0.0,1.0
1990-05-04,34.88,34.88,34.38,34.63,160300,6.99819778926015,6.99819778926015,6.89787958700585,6.948038688133,798957.698592155,0.0,1.0
1990-05-07,35.0,35.38,35.0,35.0,170200,7.02227415780118,7.09851599151445,7.02227415780118,7.02227415780118,848300.688087242,0.0,1.0
1990-05-08,35.13,35.25,34.75,35.0,146800,7.0483568903873,7.07243325892833,6.97211505667403,7.02227415780118,731671.803826129,0.0,1.0
1990-05-09,36.0,36.0,35.13,35.13,159600,7.22291056230979,7.22291056230979,7.0483568903873,7.0483568903873,795468.800345028,0.0,1.0
1990-05-10,36.88,36.88,36.13,36.13,71400,7.39947059827736,7.39947059827736,7.24899329489591,7.24899329489591,355867.621206986,0.0,1.0
1990-05-11,37.13,37.38,36.13,36.88,66700,7.44962969940451,7.49978880053166,7.24899329489591,7.39947059827736,332442.161547703,0.0,1.0
1990-05-14,36.75,37.38,36.63,37.13,108100,7.37338786569124,7.49978880053166,7.34931149715021,7.44962969940451,538785.572163519,0.0,1.0
1990-05-15,37.13,37.25,36.75,36.75,87700,7.44962969940451,7.47370606794554,7.37338786569124,7.37338786569124,437109.108961523,0.0,1.0
1990-05-16,37.38,37.38,36.88,37.13,153000,7.49978880053166,7.49978880053166,7.39947059827736,7.44962969940451,762573.474014971,0.0,1.0
1990-05-17,37.38,37.75,37.25,37.38,95200,7.49978880053166,7.57402427019985,7.47370606794554,7.49978880053166,474490.161609315,0.0,1.0
1990-05-18,37.25,37.38,36.63,37.38,62100,7.47370606794554,7.49978880053166,7.34931149715021,7.49978880053166,309515.115923724,0.0,1.0
1990-05-21,38.13,38.13,36.88,37.25,53000,7.65026610391312,7.65026610391312,7.39947059827736,7.47370606794554,264159.438711068,0.0,1.0
1990-05-22,38.38,38.88,38.0,38.13,55000,7.70042520504027,7.80074340729457,7.624183371327,7.65026610391312,274127.719417146,0.0,1.0
1990-05-23,38.75,38.75,38.13,38.38,199300,7.8248197758356,7.8248197758356,7.69962265942223,7.75010536765343,986971.613563494,0.25,1.0
1990-05-24,39.25,39.38,38.75,38.75,190800,7.925785192298,7.95203620057822,7.8248197758356,7.8248197758356,944877.992312667,0.0,1.0
1990-05-25,39.25,39.75,39.0,39.25,212200,7.925785192298,8.02675060876039,7.8753024840668,7.925785192298,1050854.87405004,0.0,1.0
1990-05-29,39.88,39.88,39.38,39.38,100700,8.05300161704062,8.05300161704062,7.95203620057822,7.95203620057822,498685.607053908,0.0,1.0
1990-05-30,39.63,40.13,39.63,39.88,161200,8.00251890880942,8.10348432527181,8.00251890880942,8.05300161704062,798293.146545083,0.0,1.0
1990-05-31,38.38,38.88,37.75,38.88,673700,7.75010536765343,7.85107078411583,7.62288894291081,7.85107078411583,3336290.89843315,0.0,1.0
1990-06-01,37.63,38.38,37.5,38.38,283000,7.59865724295984,7.75010536765343,7.57240623467962,7.75010536765343,1401469.97811575,0.0,1.0
1990-06-04,36.5,37.5,36.5,37.5,323300,7.37047540175483,7.57240623467962,7.37047540175483,7.57240623467962,1601043.26475202,0.0,1.0
1990-06-05,36.25,36.5,36.25,36.5,328300,7.31999269352363,7.37047540175483,7.31999269352363,7.37047540175483,1625804.21842898,0.0,1.0
1990-06-06,36.0,36.25,35.75,36.25,292200,7.26950998529243,7.31999269352363,7.21902727706123,7.31999269352363,1447030.13288135,0.0,1.0
1990-06-07,36.0,36.25,36.0,36.0,336200,7.26950998529243,7.31999269352363,7.26950998529243,7.26950998529243,1664926.52523857,0.0,1.0
1990-06-08,36.0,36.25,35.75,36.0,140200,7.26950998529243,7.31999269352363,7.21902727706123,7.26950998529243,694297.141101866,0.0,1.0
1990-06-11,36.5,36.5,36.0,36.0,240700,7.37047540175483,7.37047540175483,7.26950998529243,7.26950998529243,1191992.31000869,0.0,1.0
1990-06-12,37.0,37.0,36.5,36.5,102500,7.47144081821722,7.47144081821722,7.37047540175483,7.37047540175483,507599.550377612,0.0,1.0
1990-06-13,36.63,37.0,36.5,37.0,31600,7.39672641003505,7.47144081821722,7.37047540175483,7.47144081821722,156489.227238366,0.0,1.0
1990-06-14,36.75,36.88,36.38,36.63,94800,7.42095810998602,7.44720911826625,7.34624370180385,7.39672641003505,469467.681715099,0.0,1.0
1990-06-15,36.63,37.0,36.5,36.75,128800,7.39672641003505,7.47144081821722,7.37047540175483,7.42095810998602,637842.166718404,0.0,1.0
1990-06-18,36.13,36.75,36.0,36.63,67000,7.29576099357265,7.42095810998602,7.26950998529243,7.39672641003505,331796.77927122,0.0,1.0
1990-06-19,36.75,36.75,36.13,36.13,172600,7.42095810998602,7.42095810998602,7.29576099357265,7.29576099357265,854748.120928545,0.0,1.0
1990-06-20,36.63,36.88,36.5,36.75,60300,7.39672641003505,7.44720911826625,7.37047540175483,7.42095810998602,298617.101344098,0.0,1.0
1990-06-21,36.88,37.75,36.88,36.88,156100,7.44720911826625,7.62288894291081,7.44720911826625,7.44720911826625,773036.973794588,0.0,1.0
1990-06-22,36.75,37.13,36.75,36.88,144300,7.42095810998602,7.49769182649744,7.42095810998602,7.44720911826625,714601.12311697,0.0,1.0
1990-06-25,36.0,36.88,35.88,36.75,183900,7.26950998529243,7.44720911826625,7.24527828534146,7.42095810998602,910707.876238467,0.0,1.0
1990-06-26,35.5,36.25,35.5,36.0,242300,7.16854456883004,7.31999269352363,7.16854456883004,7.26950998529243,1199915.81518532,0.0,1.0
1990-06-27,35.13,35.5,34.88,35.5,209400,7.09383016064786,7.16854456883004,7.04334745241667,7.16854456883004,1036988.73999095,0.0,1.0
1990-06-28,34.75,35.13,34.63,35.13,204500,7.01709644413644,7.09383016064786,6.99286474418547,7.09383016064786,1012723.00538753,0.0,1.0
1990-06-29,35.0,35.0,34.5,34.75,60000,7.06757915236764,7.06757915236764,6.96661373590525,7.01709644413644,297131.44412348,0.0,1.0
1990-07-02,35.5,35.63,35.0,35.0,88000,7.16854456883004,7.19479557711026,7.06757915236764,7.06757915236764,435792.784714437,0.0,1.0
1990-07-03,35.25,35.63,35.13,35.5,44500,7.11806186059884,7.19479557711026,7.09383016064786,7.16854456883004,220372.487724915,0.0,1.0
1990-07-05,34.88,35.25,34.88,35.25,98800,7.04334745241667,7.11806186059884,7.04334745241667,7.11806186059884,489276.444656664,0.0,1.0
1990-07-06,35.0,35.63,35.0,35.0,95800,7.06757915236764,7.19479557711026,7.06757915236764,7.06757915236764,474419.87245049,0.0,1.0
1990-07-09,35.38,35.38,35.13,35.13,42900,7.14431286887906,7.14431286887906,7.09383016064786,7.09383016064786,212448.982548288,0.0,1.0
1990-07-10,35.63,35.75,35.25,35.38,82100,7.19479557711026,7.21902727706123,7.11806186059884,7.14431286887906,406574.859375629,0.0,1.0
1990-07-11,36.13,36.25,35.38,35.63,74100,7.29576099357265,7.31999269352363,7.14431286887906,7.19479557711026,366957.333492498,0.0,1.0
1990-07-12,37.0,37.0,36.5,36.5,108900,7.47144081821722,7.47144081821722,7.37047540175483,7.37047540175483,539293.571084117,0.0,1.0
1990-07-13,37.5,37.63,37.13,37.13,188600,7.57240623467962,7.59865724295984,7.49769182649744,7.49769182649744,933983.172694806,0.0,1.0
1990-07-16,37.63,38.0,37.5,37.5,295400,7.59865724295984,7.67337165114201,7.57240623467962,7.57240623467962,1462877.1432346,0.0,1.0
1990-07-17,37.75,37.75,37.13,37.63,475400,7.62288894291081,7.62288894291081,7.49769182649744,7.59865724295984,2354271.47560504,0.0,1.0
1990-07-18,36.38,37.75,36.0,37.75,306500,7.34624370180385,7.62288894291081,7.26950998529243,7.62288894291081,1517846.46039745,0.0,1.0
1990-07-19,36.75,36.88,36.25,36.38,73600,7.42095810998602,7.44720911826625,7.31999269352363,7.34624370180385,364481.238124803,0.0,1.0
1990-07-20,36.88,37.38,36.88,36.88,240500,7.44720911826625,7.54817453472864,7.44720911826625,7.44720911826625,1191001.87186162,0.0,1.0
1990-07-23,36.0,37.0,35.88,36.88,243600,7.26950998529243,7.47144081821722,7.24527828534146,7.44720911826625,1206353.66314133,0.0,1.0
1990-07-24,35.88,36.0,35.63,36.0,210400,7.24527828534146,7.26950998529243,7.19479557711026,7.26950998529243,1041940.93072634,0.0,1.0
1990-07-25,35.5,35.88,34.88,35.88,328700,7.16854456883004,7.24527828534146,7.04334745241667,7.24527828534146,1627785.09472313,0.0,1.0
1990-07-26,35.5,35.88,35.25,35.5,232300,7.16854456883004,7.24527828534146,7.11806186059884,7.16854456883004,1150393.90783141,0.0,1.0
1990-07-27,34.75,35.75,34.63,35.5,203100,7.01709644413644,7.21902727706123,6.99286474418547,7.16854456883004,1005789.93835798,0.0,1.0
1990-07-30,33.63,34.75,33.0,34.75,846300,6.79093391126068,7.01709644413644,6.66371748651806,7.01709644413644,4191039.01936169,0.0,1.0
1990-07-31,33.5,33.75,33.25,33.63,341900,6.76468290298046,6.81516561121165,6.71420019474926,6.79093391126068,1693154.0124303,0.0,1.0
1990-08-01,33.88,34.0,33.5,33.5,342700,6.84141661949188,6.86564831944285,6.76468290298046,6.76468290298046,1697115.76501861,0.0,1.0
1990-08-02,32.25,34.0,32.25,33.88,631500,6.51226936182447,6.86564831944285,6.51226936182447,6.84141661949188,3127308.44939963,0.0,1.0
1990-08-03,31.13,32.25,30.5,32.25,851500,6.28610682894871,6.51226936182447,6.15889040420609,6.51226936182447,4216790.41118572,0.0,1.0
1990-08-06,30.75,31.13,30.63,31.13,248200,6.20937311243729,6.28610682894871,6.18514141248631,6.28610682894871,1229133.74052413,0.0,1.0
1990-08-07,31.13,31.13,30.38,30.75,314500,6.28610682894871,6.28610682894871,6.13465870425511,6.20937311243729,1557463.98628057,0.0,1.0
1990-08-08,32.25,32.5,31.0,31.13,717600,6.51226936182447,6.56275207005567,6.25985582066848,6.28610682894871,3553692.07171682,0.0,1.0
1990-08-09,32.25,32.38,32.13,32.25,338800,6.51226936182447,6.53852037010469,6.4880376618735,6.51226936182447,1677802.22115059,0.0,1.0
1990-08-10,32.13,32.25,31.75,32.25,211000,6.4880376618735,6.51226936182447,6.41130394536208,6.51226936182447,1044912.24516757,0.0,1.0
1990-08-13,32.38,32.5,31.63,32.13,254300,6.53852037010469,6.56275207005567,6.3870722454111,6.4880376618735,1259342.10401002,0.0,1.0
1990-08-14,33.25,33.5,32.13,32.38,142900,6.71420019474926,6.76468290298046,6.4880376618735,6.53852037010469,707668.056087422,0.0,1.0
1990-08-15,33.13,33.75,33.0,33.25,213100,6.68996849479829,6.81516561121165,6.66371748651806,6.71420019474926,1055311.84571189,0.0,1.0
1990-08-16,32.88,33.0,32.63,33.0,139500,6.63948578656709,6.66371748651806,6.58900307833589,6.66371748651806,690830.607587091,0.0,1.0
1990-08-17,31.75,32.38,31.63,32.38,180300,6.46178665359327,6.59000478246772,6.43736415285528,6.59000478246772,885904.364672378,0.25,1.0
1990-08-20,31.63,31.75,31.38,31.75,271500,6.43736415285528,6.46178665359327,6.38648394298447,6.46178665359327,1334015.7238411,0.0,1.0
1990-08-21,31.88,32.13,31.5,31.63,388600,6.4882443627261,6.53912457259691,6.41090644372246,6.43736415285528,1909386.77821235,0.0,1.0
1990-08-22,31.75,32.38,31.63,31.88,148900,6.46178665359327,6.59000478246772,6.43736415285528,6.4882443627261,731620.409870866,0.0,1.0
1990-08-23,31.25,32.25,31.0,31.75,991200,6.36002623385165,6.5635470733349,6.30914602398083,6.46178665359327,4870262.9299127,0.0,1.0
1990-08-24,31.5,31.88,31.38,31.38,221100,6.41090644372246,6.4882443627261,6.38648394298447,6.38648394298447,1086375.23587944,0.0,1.0
1990-08-27,31.88,32.38,31.63,31.63,147100,6.4882443627261,6.59000478246772,6.43736415285528,6.43736415285528,722776.106729377,0.0,1.0
1990-08-28,31.88,32.13,31.63,31.88,118300,6.4882443627261,6.53912457259691,6.43736415285528,6.4882443627261,581267.25646557,0.0,1.0
1990-08-29,32.0,32.25,31.63,31.88,65800,6.51266686346409,6.5635470733349,6.43736415285528,6.4882443627261,323308.414838838,0.0,1.0
1990-08-30,32.5,32.75,32.0,32.0,208700,6.61442728320571,6.66530749307652,6.51266686346409,6.51266686346409,1025447.81423808,0.0,1.0
1990-08-31,33.0,33.0,32.5,32.5,108600,6.71618770294734,6.71618770294734,6.61442728320571,6.61442728320571,533606.289536441,0.0,1.0
1990-09-04,32.88,33.38,32.63,33.0,131500,6.69176520220935,6.79352562195097,6.64088499233854,6.71618770294734,646125.479503149,0.0,1.0
1990-09-05,33.25,33.38,32.88,32.88,142200,6.76706791281815,6.79352562195097,6.69176520220935,6.69176520220935,698699.94817755,0.0,1.0
1990-09-06,33.5,33.75,33.25,33.25,133300,6.81794812268897,6.86882833255978,6.76706791281815,6.76706791281815,654969.782644636,0.0,1.0
1990-09-07,33.38,33.5,33.25,33.5,82400,6.79352562195097,6.81794812268897,6.76706791281815,6.81794812268897,404872.543810338,0.0,1.0
1990-09-10,33.63,33.75,33.38,33.38,76300,6.84440583182179,6.86882833255978,6.79352562195097,6.79352562195097,374900.183164184,0.0,1.0
1990-09-11,33.38,33.5,33.0,33.5,82600,6.79352562195097,6.81794812268897,6.71618770294734,6.81794812268897,405855.244159393,0.0,1.0
1990-09-12,33.38,33.5,33.0,33.38,159500,6.79352562195097,6.81794812268897,6.71618770294734,6.79352562195097,783703.52837074,0.0,1.0
1990-09-13,34.0,34.0,33.25,33.38,167300,6.91970854243059,6.91970854243059,6.76706791281815,6.79352562195097,822028.841983854,0.0,1.0
1990-09-14,33.63,34.0,33.38,34.0,124800,6.84440583182179,6.91970854243059,6.79352562195097,6.91970854243059,613205.017809832,0.0,1.0
1990-09-17,32.88,33.5,32.88,33.5,119900,6.69176520220935,6.81794812268897,6.69176520220935,6.81794812268897,589128.859258004,0.0,1.0
1990-09-18,32.5,32.63,32.25,32.63,95300,6.61442728320571,6.64088499233854,6.5635470733349,6.64088499233854,468256.716324335,0.0,1.0
1990-09-19,31.63,32.88,31.63,32.5,134900,6.43736415285528,6.69176520220935,6.43736415285528,6.61442728320571,662831.385437071,0.0,1.0
1990-09-20,30.75,31.63,30.75,31.63,71300,6.25826581411002,6.43736415285528,6.25826581411002,6.43736415285528,350332.674437829,0.0,1.0
1990-09-21,30.75,31.0,30.25,30.75,157500,6.25826581411002,6.30914602398083,6.15650539436839,6.25826581411002,773876.524880197,0.0,1.0
1990-09-24,30.88,31.13,30.63,30.75,21600,6.28472352324284,6.33560373311366,6.23384331337203,6.25826581411002,106131.637697856,0.0,1.0
1990-09-25,31.13,31.13,30.38,30.88,21900,6.33560373311366,6.33560373311366,6.18296310350122,6.28472352324284,107605.688221437,0.0,1.0
1990-09-26,30.75,31.13,30.5,31.13,15900,6.25826581411002,6.33560373311366,6.20738560423921,6.33560373311366,78124.6777498104,0.0,1.0
1990-09-27,30.0,31.13,30.0,30.75,121600,6.10562518449758,6.33560373311366,6.10562518449758,6.25826581411002,597481.812224965,0.0,1.0
1990-09-28,30.75,30.75,29.63,30.0,151600,6.25826581411002,6.25826581411002,6.03032247388878,6.10562518449758,744886.864583098,0.0,1.0
1990-10-01,31.88,31.88,30.5,30.75,182200,6.4882443627261,6.4882443627261,6.20738560423921,6.25826581411002,895240.017988393,0.0,1.0
1990-10-02,31.75,32.25,31.75,31.88,126400,6.46178665359327,6.5635470733349,6.46178665359327,6.4882443627261,621066.620602266,0.0,1.0
1990-10-03,31.25,31.75,31.25,31.75,74100,6.36002623385165,6.46178665359327,6.36002623385165,6.46178665359327,364090.479324588,0.0,1.0
1990-10-04,31.25,31.38,30.75,31.25,61900,6.36002623385165,6.38648394298447,6.25826581411002,6.36002623385165,304145.75803228,0.0,1.0
1990-10-05,31.38,31.75,30.63,31.25,83100,6.38648394298447,6.46178665359327,6.23384331337203,6.36002623385165,408311.995032028,0.0,1.0
1990-10-08,31.38,31.75,31.38,31.38,33200,6.38648394298447,6.46178665359327,6.38648394298447,6.38648394298447,163128.257943,0.0,1.0
1990-10-09,30.5,31.38,30.5,31.38,65100,6.20738560423921,6.38648394298447,6.20738560423921,6.38648394298447,319868.963617148,0.0,1.0
1990-10-10,30.0,30.5,29.88,30.5,42900,6.10562518449758,6.20738560423921,6.08120268375959,6.20738560423921,210789.22487213,0.0,1.0
1990-10-11,28.63,29.5,28.63,29.5,90800,5.82680163440552,6.00386476475595,5.82680163440552,6.00386476475595,446145.958470616,0.0,1.0
1990-10-12,30.0,30.25,28.63,28.63,49400,6.10562518449758,6.15650539436839,5.82680163440552,5.82680163440552,242726.986216392,0.0,1.0
1990-10-15,29.5,30.5,29.25,30.0,141600,6.00386476475595,6.20738560423921,5.95298455488514,6.10562518449758,695751.847130387,0.0,1.0
1990-10-16,29.0,29.63,28.88,29.5,46100,5.90210434501433,6.03032247388878,5.87768184427634,6.00386476475595,226512.430456997,0.0,1.0
1990-10-17,29.0,29.5,28.75,29.0,48400,5.90210434501433,6.00386476475595,5.85122413514351,5.90210434501433,237813.484471121,0.0,1.0
1990-10-18,29.25,29.25,28.75,29.0,197300,5.95298455488514,5.95298455488514,5.85122413514351,5.90210434501433,969433.894341987,0.0,1.0
1990-10-19,29.75,30.13,29.38,29.38,164100,6.05474497462677,6.1320828936304,5.97944226401796,5.97944226401796,806305.636398986,0.0,1.0
1990-10-22,29.5,29.75,28.88,29.75,180500,6.00386476475595,6.05474497462677,5.87768184427634,6.05474497462677,886887.065021433,0.0,1.0
1990-10-23,28.88,29.13,28.63,29.13,58900,5.87768184427634,5.92856205414715,5.82680163440552,5.92856205414715,289405.252796467,0.0,1.0
1990-10-24,28.5,29.13,28.5,28.88,171200,5.8003439252727,5.92856205414715,5.8003439252727,5.87768184427634,841191.498790411,0.0,1.0
1990-10-25,28.0,28.38,28.0,28.38,47400,5.69858350553107,5.77592142453471,5.69858350553107,5.77592142453471,232899.98272585,0.0,1.0
1990-10-26,27.0,28.0,27.0,28.0,60300,5.49506266604782,5.69858350553107,5.49506266604782,5.69858350553107,296284.155239847,0.0,1.0
1990-10-29,26.38,27.63,26.38,27.0,136600,5.36887974556821,5.62328079492227,5.36887974556821,5.49506266604782,671184.338404031,0.0,1.0
1990-10-30,27.5,27.5,26.38,26.38,98100,5.59682308578945,5.59682308578945,5.36887974556821,5.36887974556821,482014.521211094,0.0,1.0
1990-10-31,27.75,28.0,27.63,27.63,110900,5.64770329566026,5.69858350553107,5.62328079492227,5.62328079492227,544907.343550564,0.0,1.0
1990-11-01,28.88,28.88,28.0,28.0,195200,5.87768184427634,5.87768184427634,5.69858350553107,5.69858350553107,959115.540676917,0.0,1.0
1990-11-02,28.88,29.0,28.75,28.88,104900,5.87768184427634,5.90210434501433,5.85122413514351,5.87768184427634,515426.333078937,0.0,1.0
1990-11-05,29.13,29.13,28.63,28.88,156400,5.92856205414715,5.92856205414715,5.82680163440552,5.87768184427634,768471.672960399,0.0,1.0
1990-11-06,29.25,29.75,29.13,29.13,97000,5.95298455488514,6.05474497462677,5.92856205414715,5.92856205414715,476609.669291296,0.0,1.0
1990-11-07,29.0,29.38,29.0,29.25,627400,5.90210434501433,5.97944226401796,5.90210434501433,5.95298455488514,3082730.99498308,0.0,1.0
1990-11-08,29.13,29.25,28.75,29.0,126100,5.92856205414715,5.95298455488514,5.85122413514351,5.90210434501433,619592.570078685,0.0,1.0
1990-11-09,29.25,29.5,29.0,29.13,25800,5.95298455488514,6.00386476475595,5.90210434501433,5.92856205414715,126768.345027994,0.0,1.0
1990-11-12,29.0,29.38,29.0,29.25,131100,5.90210434501433,5.97944226401796,5.90210434501433,5.95298455488514,644160.07880504,0.0,1.0
1990-11-13,29.0,29.13,28.88,29.0,419300,5.90210434501433,5.92856205414715,5.87768184427634,5.90210434501433,2060231.28179217,0.0,1.0
1990-11-14,29.0,29.13,28.5,29.0,180900,5.95298455488514,5.97967034771738,5.85034689014574,5.95298455488514,881255.436098006,0.25,1.0
1990-11-15,28.63,28.75,28.63,28.75,159500,5.87703268297799,5.90166572251544,5.87703268297799,5.90166572251544,777005.207615433,0.0,1.0
1990-11-16,28.75,28.88,28.63,28.63,165700,5.90166572251544,5.92835151534768,5.87703268297799,5.87703268297799,807208.544839357,0.0,1.0
1990-11-19,28.63,28.88,28.5,28.75,205500,5.87703268297799,5.92835151534768,5.85034689014574,5.90166572251544,1001094.48379292,0.0,1.0
1990-11-20,28.25,28.63,28.25,28.63,133200,5.79902805777604,5.87703268297799,5.79902805777604,5.87703268297799,648884.599713955,0.0,1.0
1990-11-21,28.0,28.38,27.5,28.25,123700,5.74770922540634,5.82571385060829,5.64507156066694,5.79902805777604,602605.292677299,0.0,1.0
1990-11-23,27.88,28.25,27.75,28.0,7900,5.72307618586889,5.79902805777604,5.69639039303664,5.74770922540634,38484.8974304823,0.0,1.0
1990-11-26,28.25,28.25,27.25,27.88,101800,5.79902805777604,5.79902805777604,5.59375272829724,5.72307618586889,495919.311192797,0.0,1.0
1990-11-27,28.88,28.88,28.0,28.25,81400,5.92835151534768,5.92835151534768,5.74770922540634,5.79902805777604,396540.588714084,0.0,1.0
1990-11-28,28.5,29.13,28.5,28.88,19900,5.85034689014574,5.97967034771738,5.85034689014574,5.92835151534768,96942.9694767846,0.0,1.0
1990-11-29,29.0,29.25,28.25,28.5,71100,5.95298455488514,6.00430338725484,5.79902805777604,5.85034689014574,346364.076874341,0.0,1.0
1990-11-30,29.88,30.0,29.13,29.13,76400,6.13362684482648,6.15825988436394,5.97967034771738,5.97967034771738,372183.058694791,0.0,1.0
1990-12-03,30.13,30.38,30.0,30.0,111700,6.18494567719618,6.23626450956588,6.15825988436394,6.15825988436394,544147.220630997,0.0,1.0
1990-12-04,29.38,30.13,29.0,30.13,163900,6.03098918008708,6.18494567719618,5.95298455488514,6.18494567719618,798439.834032412,0.0,1.0
1990-12-05,29.38,29.38,28.88,29.38,58600,6.03098918008708,6.03098918008708,5.92835151534768,6.03098918008708,285470.251826109,0.0,1.0
1990-12-06,29.25,29.5,29.0,29.38,74500,6.00430338725484,6.05562221962454,5.95298455488514,6.03098918008708,362927.19728746,0.0,1.0
1990-12-07,29.25,29.75,29.0,29.25,46800,6.00430338725484,6.10694105199424,5.95298455488514,6.00430338725484,227986.480980579,0.0,1.0
1990-12-10,29.38,29.38,29.0,29.25,86700,6.03098918008708,6.03098918008708,5.95298455488514,6.00430338725484,422359.570534534,0.0,1.0
1990-12-11,29.0,29.38,29.0,29.38,32200,5.95298455488514,6.03098918008708,5.95298455488514,6.03098918008708,156862.493324244,0.0,1.0
1990-12-12,29.5,29.75,29.0,29.0,238700,6.05562221962454,6.10694105199424,5.95298455488514,5.95298455488514,1162828.48312103,0.0,1.0
1990-12-13,29.5,29.88,29.5,29.5,53900,6.05562221962454,6.13362684482648,6.05562221962454,6.05562221962454,262574.173607974,0.0,1.0
1990-12-14,29.5,29.5,29.13,29.5,27700,6.05562221962454,6.05562221962454,5.97967034771738,6.05562221962454,134940.716306881,0.0,1.0
1990-12-17,29.38,29.5,29.25,29.5,67000,6.03098918008708,6.05562221962454,6.00430338725484,6.05562221962454,326390.902258521,0.0,1.0
1990-12-18,29.13,29.5,29.0,29.38,37000,5.97967034771738,6.05562221962454,5.95298455488514,6.03098918008708,180245.722142765,0.0,1.0
1990-12-19,28.0,29.25,27.75,29.13,168100,5.74770922540634,6.00430338725484,5.69639039303664,5.97967034771738,818900.159248617,0.0,1.0
1990-12-20,28.5,28.5,27.63,28.0,56500,5.85034689014574,5.85034689014574,5.67175735349919,5.74770922540634,275240.089218006,0.0,1.0
1990-12-21,28.13,28.5,27.88,28.5,136300,5.77439501823859,5.85034689014574,5.72307618586889,5.85034689014574,663986.268325916,0.0,1.0
1990-12-24,27.88,28.0,27.5,28.0,132600,5.72307618586889,5.74770922540634,5.64507156066694,5.74770922540634,645961.696111639,0.0,1.0
1990-12-26,27.63,28.0,27.63,27.88,21900,5.67175735349919,5.74770922540634,5.67175735349919,5.72307618586889,106685.981484502,0.0,1.0
1990-12-27,27.13,27.75,27.13,27.63,49600,5.56911968875979,5.69639039303664,5.56911968875979,5.67175735349919,241626.697791382,0.0,1.0
1990-12-28,27.13,27.25,26.88,27.13,70800,5.56911968875979,5.59375272829724,5.51780085639009,5.56911968875979,344902.625073183,0.0,1.0
1990-12-31,27.25,27.75,27.13,27.13,76200,5.59375272829724,5.69639039303664,5.56911968875979,5.56911968875979,371208.757494019,0.0,1.0
1991-01-02,26.5,27.63,26.5,27.25,188600,5.43979623118815,5.67175735349919,5.43979623118815,5.59375272829724,918766.032327716,0.0,1.0
1991-01-03,26.63,26.75,26.13,26.5,62500,5.46648202402039,5.49111506355784,5.36384435928099,5.43979623118815,304469.125241157,0.0,1.0
1991-01-04,27.25,27.75,26.63,26.63,93300,5.59375272829724,5.69639039303664,5.46648202402039,5.46648202402039,454511.51016,0.0,1.0
1991-01-07,27.0,27.38,26.75,27.25,101300,5.54243389592754,5.62043852112949,5.49111506355784,5.59375272829724,493483.558190868,0.0,1.0
1991-01-08,27.38,27.63,26.88,27.0,46600,5.62043852112949,5.67175735349919,5.51780085639009,5.54243389592754,227012.179779807,0.0,1.0
1991-01-09,27.5,28.75,27.5,27.5,145200,5.64507156066694,5.90166572251544,5.64507156066694,5.64507156066694,707342.671760257,0.0,1.0
1991-01-10,27.75,27.88,27.38,27.5,26500,5.69639039303664,5.72307618586889,5.62043852112949,5.64507156066694,129094.909102251,0.0,1.0
1991-01-11,28.13,28.13,27.63,27.75,80700,5.77439501823859,5.77439501823859,5.67175735349919,5.69639039303664,393130.534511382,0.0,1.0
1991-01-14,28.0,28.0,27.63,28.0,91500,5.74770922540634,5.74770922540634,5.67175735349919,5.74770922540634,445742.799353055,0.0,1.0
1991-01-15,29.0,29.0,28.0,28.0,139600,5.95298455488514,5.95298455488514,5.74770922540634,5.74770922540634,680062.238138649,0.0,1.0
1991-01-16,28.38,28.88,28.25,28.88,46200,5.82571385060829,5.92835151534768,5.79902805777604,5.92835151534768,225063.577378263,0.0,1.0
1991-01-17,29.63,29.63,28.75,28.75,119000,6.08230801245678,6.08230801245678,5.90166572251544,5.90166572251544,579709.214459164,0.0,1.0
1991-01-18,30.75,31.0,29.63,29.63,152900,6.31221638147304,6.36353521384274,6.08230801245678,6.08230801245678,744853.267989967,0.0,1.0
1991-01-21,30.5,30.75,30.13,30.75,73300,6.26089754910334,6.31221638147304,6.18494567719618,6.31221638147304,357081.390082829,0.0,1.0
1991-01-22,30.38,30.5,30.13,30.5,33600,6.23626450956588,6.26089754910334,6.18494567719618,6.26089754910334,163682.601729646,0.0,1.0
1991-01-23,30.5,30.5,29.38,30.38,174700,6.26089754910334,6.26089754910334,6.03098918008708,6.23626450956588,851052.098874083,0.0,1.0
1991-01-24,30.0,30.38,29.88,30.38,96500,6.15825988436394,6.23626450956588,6.13362684482648,6.23626450956588,470100.329372347,0.0,1.0
1991-01-25,29.5,29.88,29.25,29.88,153300,6.05562221962454,6.13362684482648,6.00430338725484,6.13362684482648,746801.870391511,0.0,1.0
1991-01-28,29.0,29.38,29.0,29.38,88000,5.95298455488514,6.03098918008708,5.95298455488514,6.03098918008708,428692.52833955,0.0,1.0
1991-01-29,29.0,29.0,28.38,29.0,111300,5.95298455488514,5.95298455488514,5.82571385060829,5.95298455488514,542198.618229453,0.0,1.0
1991-01-30,29.75,30.0,28.75,29.0,162200,6.10694105199424,6.15825988436394,5.90166572251544,5.95298455488514,790158.273825852,0.0,1.0
1991-01-31,30.0,30.0,29.63,29.75,274800,6.15825988436394,6.15825988436394,6.08230801245678,6.10694105199424,1338689.84986032,0.0,1.0
1991-02-01,29.5,29.88,29.25,29.88,250000,6.05562221962454,6.13362684482648,6.00430338725484,6.13362684482648,1217876.50096463,0.0,1.0
1991-02-04,29.88,29.88,29.25,29.5,204400,6.13362684482648,6.13362684482648,6.00430338725484,6.05562221962454,995735.827188682,0.0,1.0
1991-02-05,30.0,30.0,29.5,29.88,63000,6.15825988436394,6.15825988436394,6.05562221962454,6.13362684482648,306904.878243087,0.0,1.0
1991-02-06,31.25,31.25,29.75,30.0,174700,6.41485404621244,6.41485404621244,6.10694105199424,6.15825988436394,851052.098874083,0.0,1.0
1991-02-07,31.25,32.38,31.0,31.25,122200,6.41485404621244,6.64681516852348,6.36353521384274,6.41485404621244,595298.033671511,0.0,1.0
1991-02-08,31.38,31.38,31.0,31.25,39000,6.44153983904468,6.44153983904468,6.36353521384274,6.41485404621244,189988.734150482,0.0,1.0
1991-02-11,31.88,32.13,31.5,31.5,211000,6.54417750378408,6.59549633615378,6.46617287858214,6.46617287858214,1027887.76681415,0.0,1.0
1991-02-12,30.25,32.0,30.25,31.88,165000,6.20957871673364,6.56881054332153,6.20957871673364,6.54417750378408,803798.490636655,0.0,1.0
1991-02-13,30.5,30.5,29.75,30.25,261900,6.26089754910334,6.26089754910334,6.10694105199424,6.20957871673364,1275847.42241055,0.0,1.0
1991-02-14,29.0,30.63,28.75,30.5,156700,6.00430338725484,6.34178664660744,5.95254215115782,6.31487080383699,756840.503703736,0.25,1.0
1991-02-15,29.5,29.5,28.63,29.0,94800,6.10782585944889,6.10782585944889,5.92769675783124,6.00430338725484,457871.600198559,0.0,1.0
1991-02-19,30.0,30.0,29.13,29.5,189100,6.21134833164294,6.21134833164294,6.03121923002529,6.10782585944889,913328.265796914,0.0,1.0
1991-02-20,30.88,31.25,29.88,30.0,94700,6.39354788270446,6.47015451212806,6.18650293831637,6.21134833164294,457388.613278518,0.0,1.0
1991-02-21,31.13,31.13,30.63,30.88,93600,6.44530911880149,6.44530911880149,6.34178664660744,6.39354788270446,452075.757158071,0.0,1.0
1991-02-22,31.13,31.75,31.0,31.13,70000,6.44530911880149,6.57367698432211,6.41839327603104,6.44530911880149,338090.844028472,0.0,1.0
1991-02-25,31.25,31.63,31.0,31.13,76400,6.47015451212806,6.54883159099554,6.41839327603104,6.44530911880149,369002.006911075,0.0,1.0
1991-02-26,30.88,31.13,30.75,31.13,185300,6.39354788270446,6.44530911880149,6.36663203993401,6.44530911880149,894974.762835369,0.0,1.0
1991-02-27,31.63,31.75,31.0,31.0,149100,6.54883159099554,6.57367698432211,6.41839327603104,6.41839327603104,720133.497780644,0.0,1.0
1991-02-28,33.63,34.0,31.75,31.75,419200,6.96292147977173,7.03952810919533,6.57367698432211,6.57367698432211,2024681.16881051,0.0,1.0
1991-03-01,33.75,33.88,33.25,33.75,243100,6.9877668730983,7.01468271586876,6.88424440090426,6.9877668730983,1174141.20261888,0.0,1.0
1991-03-04,34.13,34.25,33.75,34.0,212300,7.06644395196578,7.09128934529235,6.9877668730983,7.03952810919533,1025381.23124635,0.0,1.0
1991-03-05,34.25,34.5,33.63,34.13,371200,7.09128934529235,7.14305058138938,6.96292147977173,7.06644395196578,1792847.44719098,0.0,1.0
1991-03-06,34.25,34.38,33.63,34.38,286600,7.09128934529235,7.11820518806281,6.96292147977173,7.11820518806281,1384240.51283657,0.0,1.0
1991-03-07,33.63,34.13,33.5,34.0,554300,6.96292147977173,7.06644395196578,6.93600563700128,7.03952810919533,2677196.49778546,0.0,1.0
1991-03-08,33.13,33.75,33.13,33.75,128100,6.85939900757768,6.9877668730983,6.85939900757768,6.9877668730983,618706.244572104,0.0,1.0
1991-03-11,32.38,33.25,32.13,33.0,271000,6.70411529928661,6.88424440090426,6.65235406318959,6.83248316480723,1308894.55331023,0.0,1.0
1991-03-12,32.0,32.63,32.0,32.5,149100,6.62543822041913,6.75587653538364,6.62543822041913,6.72896069261318,720133.497780645,0.0,1.0
1991-03-13,32.75,32.88,32.0,32.0,35400,6.78072192871021,6.80763777148066,6.62543822041913,6.62543822041913,170977.369694398,0.0,1.0
1991-03-14,32.38,32.75,32.25,32.75,90200,6.70411529928661,6.78072192871021,6.67719945651616,6.78072192871021,435654.201876688,0.0,1.0
1991-03-15,32.63,32.63,32.13,32.13,203800,6.75587653538364,6.75587653538364,6.65235406318959,6.65235406318959,984327.343042892,0.0,1.0
1991-03-18,32.38,32.5,32.25,32.38,28300,6.70411529928661,6.72896069261318,6.67719945651616,6.70411529928661,136685.298371511,0.0,1.0
1991-03-19,31.75,32.38,31.63,32.13,80100,6.57367698432211,6.70411529928661,6.54883159099554,6.65235406318959,386872.52295258,0.0,1.0
1991-03-20,31.63,32.13,31.63,31.75,103700,6.54883159099554,6.65235406318959,6.54883159099554,6.57367698432211,500857.436082178,0.0,1.0
1991-03-21,31.63,32.13,31.63,31.75,51800,6.54883159099554,6.65235406318959,6.54883159099554,6.57367698432211,250187.224581069,0.0,1.0
1991-03-22,31.63,32.0,31.5,31.75,60800,6.54883159099554,6.62543822041913,6.52191574822508,6.57367698432211,293656.047384729,0.0,1.0
1991-03-25,31.63,32.0,31.5,32.0,34400,6.54883159099554,6.62543822041913,6.52191574822508,6.62543822041913,166147.500493992,0.0,1.0
1991-03-26,31.5,31.63,31.38,31.63,58200,6.52191574822508,6.54883159099554,6.49707035489851,6.54883159099554,281098.387463672,0.0,1.0
1991-03-27,31.0,31.63,30.88,31.5,195400,6.41839327603104,6.54883159099554,6.39354788270446,6.52191574822508,943756.441759476,0.0,1.0
1991-03-28,30.88,31.38,30.88,31.25,65600,6.39354788270446,6.49707035489851,6.39354788270446,6.47015451212806,316839.419546682,0.0,1.0
1991-04-01,30.0,31.0,29.88,30.88,176800,6.21134833164294,6.41839327603104,6.18650293831637,6.39354788270446,853920.874631911,0.0,1.0
1991-04-02,29.88,30.13,29.38,30.13,146300,6.18650293831637,6.23826417441339,6.08298046612232,6.23826417441339,706609.864019505,0.0,1.0
1991-04-03,30.38,30.63,30.0,30.13,250700,6.29002541051041,6.34178664660744,6.21134833164294,6.23826417441339,1210848.20854197,0.0,1.0
1991-04-04,31.5,31.5,30.38,30.63,207900,6.52191574822508,6.52191574822508,6.29002541051041,6.34178664660744,1004129.80676456,0.0,1.0
1991-04-05,31.63,32.0,31.13,31.88,152500,6.54883159099554,6.62543822041913,6.44530911880149,6.60059282709256,736555.053062027,0.0,1.0
1991-04-08,31.38,31.63,30.5,31.63,152000,6.49707035489851,6.54883159099554,6.31487080383699,6.54883159099554,734140.118461824,0.0,1.0
1991-04-09,31.63,32.0,31.5,31.63,96000,6.54883159099554,6.62543822041913,6.52191574822508,6.54883159099554,463667.443239047,0.0,1.0
1991-04-10,31.75,32.13,31.38,31.75,157200,6.57367698432211,6.65235406318959,6.49707035489851,6.57367698432211,759255.438303939,0.0,1.0
1991-04-11,32.25,32.5,31.75,31.75,109100,6.67719945651616,6.72896069261318,6.57367698432211,6.57367698432211,526938.729764375,0.0,1.0
1991-04-12,32.25,32.63,32.0,32.5,86800,6.67719945651616,6.75587653538364,6.62543822041913,6.72896069261318,419232.646595305,0.0,1.0
1991-04-15,32.63,32.88,32.0,32.63,59500,6.75587653538364,6.80763777148066,6.62543822041913,6.75587653538364,287377.217424201,0.0,1.0
1991-04-16,33.5,33.5,32.63,32.75,171600,6.93600563700128,6.93600563700128,6.75587653538364,6.78072192871021,828805.554789796,0.0,1.0
1991-04-17,33.5,34.0,33.5,33.5,187200,6.93600563700128,7.03952810919533,6.93600563700128,6.93600563700128,904151.514316141,0.0,1.0
1991-04-18,32.75,33.25,32.38,33.13,139600,6.78072192871021,6.88424440090426,6.70411529928661,6.85939900757768,674249.74037678,0.0,1.0
1991-04-19,32.88,33.25,32.75,33.0,89300,6.80763777148066,6.88424440090426,6.78072192871021,6.83248316480723,431307.319596322,0.0,1.0
1991-04-22,34.5,34.5,33.0,33.0,279100,7.14305058138938,7.14305058138938,6.83248316480723,6.83248316480723,1348016.49383352,0.0,1.0
1991-04-23,34.13,35.25,33.88,34.88,260500,7.06644395196578,7.29833428968045,7.01468271586876,7.22172766025686,1258180.92670596,0.0,1.0
1991-04-24,34.0,34.25,33.75,34.25,197200,7.03952810919533,7.09128934529235,6.9877668730983,7.09128934529235,952450.206320209,0.0,1.0
1991-04-25,33.75,34.13,33.63,34.13,159100,6.9877668730983,7.06644395196578,6.96292147977173,7.06644395196578,768432.189784713,0.0,1.0
1991-04-26,34.0,34.13,33.63,33.88,264600,7.03952810919533,7.06644395196578,6.96292147977173,7.01468271586876,1277983.39042762,0.0,1.0
1991-04-29,33.5,34.13,33.38,33.88,271500,6.93600563700128,7.06644395196578,6.91116024367471,7.01468271586876,1311309.48791043,0.0,1.0
1991-04-30,33.5,34.0,33.25,33.75,258700,6.93600563700128,7.03952810919533,6.88424440090426,6.9877668730983,1249487.16214522,0.0,1.0
1991-05-01,33.88,33.88,33.25,33.38,175300,7.01468271586876,7.01468271586876,6.88424440090426,6.91116024367471,846676.070831301,0.0,1.0
1991-05-02,33.88,34.0,33.75,34.0,180700,7.01468271586876,7.03952810919533,6.9877668730983,7.03952810919533,872757.364513497,0.0,1.0
1991-05-03,33.75,34.13,33.5,34.13,22400,6.9877668730983,7.06644395196578,6.93600563700128,7.06644395196578,108189.070089111,0.0,1.0
1991-05-06,33.75,34.0,33.5,34.0,67400,6.9877668730983,7.03952810919533,6.93600563700128,7.03952810919533,325533.184107414,0.0,1.0
1991-05-07,33.5,33.88,33.38,33.88,134400,6.93600563700128,7.01468271586876,6.91116024367471,7.01468271586876,649134.420534666,0.0,1.0
1991-05-08,33.75,33.88,33.38,33.63,52400,6.9877668730983,7.01468271586876,6.91116024367471,6.96292147977173,253085.146101313,0.0,1.0
1991-05-09,34.0,34.0,33.63,33.88,127000,7.03952810919533,7.03952810919533,6.96292147977173,7.01468271586876,613393.388451656,0.0,1.0
1991-05-10,32.75,33.88,32.5,33.75,50900,6.78072192871021,7.01468271586876,6.72896069261318,6.9877668730983,245840.342300703,0.0,1.0
1991-05-13,33.25,33.25,32.75,32.88,45500,6.88424440090426,6.88424440090426,6.78072192871021,6.80763777148066,219759.048618506,0.0,1.0
1991-05-14,32.0,33.5,32.0,33.5,105800,6.62543822041913,6.93600563700128,6.62543822041913,6.93600563700128,511000.161403033,0.0,1.0
1991-05-15,32.38,32.5,31.75,32.13,149400,6.70411529928661,6.72896069261318,6.57367698432211,6.65235406318959,721582.458540767,0.0,1.0
1991-05-16,32.25,32.63,32.25,32.63,134900,6.67719945651616,6.75587653538364,6.67719945651616,6.75587653538364,651549.355134869,0.0,1.0
1991-05-17,32.13,32.38,31.75,32.38,52900,6.65235406318959,6.70411529928661,6.57367698432211,6.70411529928661,255500.080701516,0.0,1.0
1991-05-20,31.38,32.25,31.38,32.13,122900,6.49707035489851,6.67719945651616,6.49707035489851,6.65235406318959,593590.924729988,0.0,1.0
1991-05-21,31.25,31.63,31.0,31.38,49500,6.47015451212806,6.54883159099554,6.41839327603104,6.49707035489851,239078.525420134,0.0,1.0
1991-05-22,30.5,31.13,30.5,31.13,110000,6.36663203993401,6.49813952141461,6.36663203993401,6.49813952141461,526966.216824865,0.25,1.0
1991-05-23,31.0,31.0,30.38,30.5,174100,6.47100305698211,6.47100305698211,6.34158299584247,6.36663203993401,834043.803174628,0.0,1.0
1991-05-24,31.63,31.88,31.0,31.13,122600,6.60251053846271,6.65469604698676,6.47100305698211,6.49813952141461,587327.801661168,0.0,1.0
1991-05-28,32.25,32.25,31.5,31.63,100500,6.73193059960235,6.73193059960235,6.57537407403021,6.60251053846271,481455.498099082,0.0,1.0
1991-05-29,32.5,32.63,32.0,32.0,128800,6.7841161081264,6.81125257255891,6.67974509107831,6.67974509107831,617029.533882206,0.0,1.0
1991-05-30,32.25,32.5,31.88,32.38,129500,6.73193059960235,6.7841161081264,6.65469604698676,6.75906706403486,620382.955262001,0.0,1.0
1991-05-31,32.5,32.5,32.13,32.5,62200,6.7841161081264,6.7841161081264,6.70688155551081,6.7841161081264,297975.442604606,0.0,1.0
1991-06-03,32.63,32.63,32.5,32.5,74000,6.81125257255891,6.81125257255891,6.7841161081264,6.7841161081264,354504.545864,0.0,1.0
1991-06-04,32.5,32.63,32.38,32.38,45500,6.7841161081264,6.81125257255891,6.75906706403486,6.75906706403486,217972.389686649,0.0,1.0
1991-06-05,32.5,32.5,32.38,32.5,47600,6.7841161081264,6.7841161081264,6.75906706403486,6.7841161081264,228032.653826033,0.0,1.0
1991-06-06,32.0,32.5,32.0,32.5,48300,6.67974509107831,6.7841161081264,6.67974509107831,6.7841161081264,231386.075205827,0.0,1.0
1991-06-07,31.0,32.0,31.0,31.63,189900,6.47100305698211,6.67974509107831,6.47100305698211,6.60251053846271,909735.314318563,0.0,1.0
1991-06-10,31.13,31.5,30.75,31.0,146400,6.49813952141461,6.57537407403021,6.41881754845806,6.47100305698211,701344.128574185,0.0,1.0
1991-06-11,31.5,31.88,31.38,31.38,98600,6.57537407403021,6.65469604698676,6.55032502993866,6.55032502993866,472353.354353925,0.0,1.0
1991-06-12,31.13,31.5,30.88,31.5,163000,6.49813952141461,6.57537407403021,6.44595401289056,6.57537407403021,780868.121295028,0.0,1.0
1991-06-13,31.63,31.63,31.13,31.13,56200,6.60251053846271,6.60251053846271,6.49813952141461,6.49813952141461,269231.830777795,0.0,1.0
1991-06-14,32.25,32.25,31.38,31.63,113000,6.73193059960235,6.73193059960235,6.55032502993866,6.60251053846271,541338.022738271,0.0,1.0
1991-06-17,32.38,32.88,32.25,32.63,144900,6.75906706403486,6.86343808108296,6.73193059960235,6.81125257255891,694158.225617482,0.0,1.0
1991-06-18,31.38,32.5,31.0,32.5,155000,6.55032502993866,6.7841161081264,6.47100305698211,6.7841161081264,742543.305525947,0.0,1.0
1991-06-19,31.13,31.25,30.75,30.75,176800,6.49813952141461,6.52318856550616,6.41881754845806,6.41881754845806,846978.428496693,0.0,1.0
1991-06-20,31.13,31.38,30.88,31.38,239600,6.49813952141461,6.55032502993866,6.44595401289056,6.55032502993866,1147828.23228398,0.0,1.0
1991-06-21,31.25,31.5,31.0,31.25,122000,6.52318856550616,6.57537407403021,6.47100305698211,6.52318856550616,584453.440478487,0.0,1.0
1991-06-24,30.75,31.38,30.63,31.38,49300,6.41881754845806,6.55032502993866,6.39376850436652,6.55032502993866,236176.677176962,0.0,1.0
1991-06-25,31.13,31.13,30.75,30.75,38700,6.49813952141461,6.49813952141461,6.41881754845806,6.41881754845806,185396.29628293,0.0,1.0
1991-06-26,31.13,31.38,30.88,31.13,176000,6.49813952141461,6.55032502993866,6.44595401289056,6.49813952141461,843145.946919785,0.0,1.0
1991-06-27,31.25,31.38,31.13,31.38,225100,6.52318856550616,6.55032502993866,6.49813952141461,6.55032502993866,1078364.50370252,0.0,1.0
1991-06-28,30.38,31.13,30.0,31.0,105500,6.34158299584247,6.49813952141461,6.26226102288591,6.47100305698211,505408.507954757,0.0,1.0
1991-07-01,30.63,31.0,30.5,30.5,224500,6.39376850436652,6.47100305698211,6.36663203993401,6.36663203993401,1075490.14251984,0.0,1.0
1991-07-02,31.25,31.5,30.5,30.63,103200,6.52318856550616,6.57537407403021,6.36663203993401,6.39376850436652,494390.123421146,0.0,1.0
1991-07-03,31.0,31.25,30.63,31.25,121800,6.47100305698211,6.52318856550616,6.39376850436652,6.52318856550616,583495.32008426,0.0,1.0
1991-07-05,30.88,31.25,30.75,31.0,45900,6.44595401289056,6.52318856550616,6.41881754845806,6.47100305698211,219888.630475103,0.0,1.0
1991-07-08,31.0,31.0,30.75,30.88,149200,6.47100305698211,6.47100305698211,6.41881754845806,6.44595401289056,714757.814093363,0.0,1.0
1991-07-09,30.63,31.0,30.63,30.88,239000,6.39376850436652,6.47100305698211,6.39376850436652,6.44595401289056,1144953.8711013,0.0,1.0
1991-07-10,30.5,31.0,30.5,30.63,70700,6.36663203993401,6.47100305698211,6.36663203993401,6.39376850436652,338695.559359254,0.0,1.0
1991-07-11,30.63,30.75,30.38,30.5,65300,6.39376850436652,6.41881754845806,6.34158299584247,6.36663203993401,312826.308715124,0.0,1.0
1991-07-12,30.75,30.88,30.5,30.88,134400,6.41881754845806,6.44595401289056,6.36663203993401,6.44595401289056,643856.904920563,0.0,1.0
1991-07-15,29.88,31.0,29.88,30.63,70200,6.23721197879437,6.47100305698211,6.23721197879437,6.39376850436652,336300.258373687,0.0,1.0
1991-07-16,29.63,30.0,29.5,30.0,87900,6.18502647027032,6.26226102288591,6.15789000583781,6.26226102288591,421093.913262779,0.0,1.0
1991-07-17,30.5,30.5,29.63,29.63,141100,6.36663203993401,6.36663203993401,6.18502647027032,6.18502647027032,675953.938127168,0.0,1.0
1991-07-18,30.38,30.88,30.38,30.5,108600,6.34158299584247,6.44595401289056,6.34158299584247,6.36663203993401,520259.374065276,0.0,1.0
1991-07-19,30.63,31.0,30.5,30.5,198200,6.39376850436652,6.47100305698211,6.36663203993401,6.36663203993401,949497.310678984,0.0,1.0
1991-07-22,30.88,31.0,30.5,30.75,67500,6.44595401289056,6.47100305698211,6.36663203993401,6.41881754845806,323365.633051622,0.0,1.0
1991-07-23,30.75,31.0,30.5,31.0,97600,6.41881754845806,6.47100305698211,6.36663203993401,6.47100305698211,467562.75238279,0.0,1.0
1991-07-24,30.5,30.88,30.0,30.88,61100,6.36663203993401,6.44595401289056,6.26226102288591,6.44595401289056,292705.780436357,0.0,1.0
1991-07-25,31.0,31.0,30.25,30.75,60800,6.47100305698211,6.47100305698211,6.31444653140996,6.41881754845806,291268.599845016,0.0,1.0
1991-07-26,30.0,30.75,30.0,30.75,54700,6.26226102288591,6.41881754845806,6.26226102288591,6.41881754845806,262045.927821092,0.0,1.0
1991-07-29,29.63,30.0,29.38,30.0,47900,6.18502647027032,6.26226102288591,6.13284096174627,6.26226102288591,229469.834417373,0.0,1.0
1991-07-30,29.88,29.88,29.25,29.5,219300,6.23721197879437,6.23721197879437,6.10570449731376,6.15789000583781,1050579.01226994,0.0,1.0
1991-07-31,30.75,30.75,29.75,30.25,106500,6.41881754845806,6.41881754845806,6.21007551436186,6.31444653140996,510199.109925892,0.0,1.0
1991-08-01,30.88,31.0,30.38,31.0,220600,6.44595401289056,6.47100305698211,6.34158299584247,6.47100305698211,1056806.79483241,0.0,1.0
1991-08-02,30.75,30.88,30.5,30.75,84000,6.41881754845806,6.44595401289056,6.36663203993401,6.41881754845806,402410.565575352,0.0,1.0
1991-08-05,30.38,30.75,30.13,30.75,154200,6.34158299584247,6.41881754845806,6.28939748731842,6.41881754845806,738710.823949038,0.0,1.0
1991-08-06,30.75,30.88,30.38,30.38,112100,6.41881754845806,6.44595401289056,6.34158299584247,6.34158299584247,537026.480964249,0.0,1.0
1991-08-07,30.88,30.88,30.75,30.75,38700,6.44595401289056,6.44595401289056,6.41881754845806,6.41881754845806,185396.29628293,0.0,1.0
1991-08-08,30.88,31.0,30.63,30.75,57700,6.44595401289056,6.47100305698211,6.39376850436652,6.41881754845806,276417.733734498,0.0,1.0
1991-08-09,30.75,31.0,30.63,30.63,60500,6.41881754845806,6.47100305698211,6.39376850436652,6.39376850436652,289831.419253676,0.0,1.0
1991-08-12,30.75,31.0,30.75,30.88,30100,6.41881754845806,6.47100305698211,6.41881754845806,6.44595401289056,144197.119331168,0.0,1.0
1991-08-13,30.63,31.0,30.38,31.0,138600,6.39376850436652,6.47100305698211,6.34158299584247,6.47100305698211,663977.43319933,0.0,1.0
1991-08-14,30.38,30.63,30.0,30.5,141200,6.34158299584247,6.39376850436652,6.26226102288591,6.36663203993401,676432.998324281,0.0,1.0
1991-08-15,30.5,30.63,29.75,30.63,57700,6.36663203993401,6.39376850436652,6.21007551436186,6.39376850436652,276417.733734498,0.0,1.0
1991-08-16,29.38,30.5,29.0,30.5,168600,6.18502647027032,6.42080692114516,6.10502953158064,6.42080692114516,800880.64680239,0.25,1.0
1991-08-19,28.5,29.5,28.5,28.88,161200,5.9997704017258,6.21028866143548,5.9997704017258,6.07976734041548,765729.301687695,0.0,1.0
1991-08-20,28.88,29.0,28.5,28.88,48200,6.07976734041548,6.10502953158064,5.9997704017258,6.07976734041548,228958.761422748,0.0,1.0
1991-08-21,29.38,29.63,28.88,29.25,221900,6.18502647027032,6.23765603519774,6.07976734041548,6.15765909650806,1054065.33526364,0.0,1.0
1991-08-22,30.0,30.13,29.75,29.75,127400,6.31554779129032,6.34291516505258,6.2629182263629,6.2629182263629,605173.157785436,0.0,1.0
1991-08-23,30.13,30.25,29.75,29.75,50400,6.34291516505258,6.36817735621774,6.2629182263629,6.2629182263629,239409.161321711,0.0,1.0
1991-08-26,30.0,30.38,30.0,30.38,31400,6.31554779129032,6.39554472998,6.31554779129032,6.39554472998,149155.707648844,0.0,1.0
1991-08-27,29.88,30.25,29.75,30.13,86500,6.29028560012516,6.36817735621774,6.2629182263629,6.34291516505258,410890.723300159,0.0,1.0
1991-08-28,30.5,30.5,29.75,29.88,61100,6.42080692114516,6.42080692114516,6.2629182263629,6.29028560012516,290236.106284852,0.0,1.0
1991-08-29,30.63,30.63,30.13,30.25,116700,6.44817429490741,6.44817429490741,6.34291516505258,6.36817735621774,554346.212822296,0.0,1.0
1991-08-30,30.75,30.88,30.63,30.88,29200,6.47343648607258,6.50080385983483,6.44817429490741,6.50080385983483,138705.30774988,0.0,1.0
1991-09-03,31.0,31.0,30.25,30.25,100700,6.526066051,6.526066051,6.36817735621774,6.36817735621774,478343.304466196,0.0,1.0
1991-09-04,31.0,31.38,31.0,31.13,155100,6.526066051,6.60606298968967,6.526066051,6.55343342476225,736753.192876932,0.0,1.0
1991-09-05,30.75,31.38,30.75,31.0,104400,6.47343648607258,6.60606298968967,6.47343648607258,6.526066051,495918.977023544,0.0,1.0
1991-09-06,30.63,31.0,30.5,30.75,42700,6.44817429490741,6.526066051,6.42080692114516,6.47343648607258,202832.761675339,0.0,1.0
1991-09-09,30.63,30.75,30.5,30.63,50200,6.44817429490741,6.47343648607258,6.42080692114516,6.44817429490741,238459.12496726,0.0,1.0
1991-09-10,30.5,30.88,30.25,30.88,129500,6.42080692114516,6.50080385983483,6.36817735621774,6.50080385983483,615148.539507174,0.0,1.0
1991-09-11,31.0,31.38,30.13,30.13,326800,6.526066051,6.60606298968967,6.34291516505258,6.34291516505258,1552359.40317332,0.0,1.0
1991-09-12,30.63,30.88,30.5,30.88,31200,6.44817429490741,6.50080385983483,6.42080692114516,6.50080385983483,148205.671294393,0.0,1.0
1991-09-13,30.5,30.63,30.13,30.38,101300,6.42080692114516,6.44817429490741,6.34291516505258,6.39554472998,481193.41352955,0.0,1.0
1991-09-16,30.75,30.88,30.38,30.63,108200,6.47343648607258,6.50080385983483,6.39554472998,6.44817429490741,513969.667758118,0.0,1.0
1991-09-17,30.75,30.88,30.63,30.75,115800,6.47343648607258,6.50080385983483,6.44817429490741,6.47343648607258,550071.049227264,0.0,1.0
1991-09-18,30.75,30.88,30.38,30.63,46200,6.47343648607258,6.50080385983483,6.39554472998,6.44817429490741,219458.397878235,0.0,1.0
1991-09-19,30.5,30.88,30.38,30.88,36500,6.42080692114516,6.50080385983483,6.39554472998,6.50080385983483,173381.63468735,0.0,1.0
1991-09-20,30.5,30.75,30.0,30.75,111300,6.42080692114516,6.47343648607258,6.31554779129032,6.47343648607258,528695.231252112,0.0,1.0
1991-09-23,30.38,30.63,30.25,30.25,24100,6.39554472998,6.44817429490741,6.36817735621774,6.36817735621774,114479.380711374,0.0,1.0
1991-09-24,30.5,30.63,30.38,30.38,21700,6.42080692114516,6.44817429490741,6.39554472998,6.39554472998,103078.944457959,0.0,1.0
1991-09-25,29.88,30.63,29.5,30.63,59700,6.29028560012516,6.44817429490741,6.21028866143548,6.44817429490741,283585.851803693,0.0,1.0
1991-09-26,30.0,30.0,29.38,29.5,55400,6.31554779129032,6.31554779129032,6.18502647027032,6.21028866143548,263160.070182992,0.0,1.0
1991-09-27,29.75,30.38,29.5,30.38,91900,6.2629182263629,6.39554472998,6.21028866143548,6.39554472998,436541.704870342,0.0,1.0
1991-09-30,30.38,30.38,29.63,30.0,103600,6.39554472998,6.39554472998,6.23765603519774,6.31554779129032,492118.831605739,0.0,1.0
1991-10-01,30.25,30.38,30.13,30.38,71100,6.36817735621774,6.39554472998,6.34291516505258,6.39554472998,337737.924007414,0.0,1.0
1991-10-02,29.75,30.25,29.38,30.25,106100,6.2629182263629,6.36817735621774,6.18502647027032,6.36817735621774,503994.28603638,0.0,1.0
1991-10-03,29.75,29.75,29.5,29.5,60800,6.2629182263629,6.2629182263629,6.21028866143548,6.21028866143548,288811.051753175,0.0,1.0
1991-10-04,29.63,30.13,29.63,29.75,49800,6.23765603519774,6.34291516505258,6.23765603519774,6.2629182263629,236559.052258357,0.0,1.0
1991-10-07,28.13,29.63,28.0,29.5,175500,5.92187864563322,6.23765603519774,5.89451127187096,6.21028866143548,833656.901030958,0.0,1.0
1991-10-08,28.5,28.75,28.25,28.5,87600,5.9997704017258,6.05239996665322,5.94714083679838,5.9997704017258,416115.923249641,0.0,1.0
1991-10-09,27.88,28.75,27.5,28.75,87000,5.8692490807058,6.05239996665322,5.78925214201613,6.05239996665322,413265.814186287,0.0,1.0
1991-10-10,28.25,28.25,27.63,27.63,57300,5.94714083679838,5.94714083679838,5.81661951577838,5.81661951577838,272185.415550279,0.0,1.0
1991-10-11,28.13,28.63,28.0,28.25,102600,5.92187864563322,6.02713777548806,5.89451127187096,5.94714083679838,487368.649833483,0.0,1.0
1991-10-14,28.13,28.63,28.0,28.5,18300,5.92187864563322,6.02713777548806,5.89451127187096,5.9997704017258,86928.326432288,0.0,1.0
1991-10-15,28.25,28.63,28.13,28.25,86900,5.94714083679838,6.02713777548806,5.92187864563322,5.94714083679838,412790.796009062,0.0,1.0
1991-10-16,28.38,28.38,28.13,28.25,54700,5.97450821056064,5.97450821056064,5.92187864563322,5.94714083679838,259834.942942413,0.0,1.0
1991-10-17,28.5,28.5,28.0,28.13,182700,5.9997704017258,5.9997704017258,5.89451127187096,5.92187864563322,867858.209791203,0.0,1.0
1991-10-18,28.13,28.63,28.13,28.63,62500,5.92187864563322,6.02713777548806,5.92187864563322,6.02713777548806,296886.360766011,0.0,1.0
1991-10-21,28.75,28.75,28.13,28.25,209600,6.05239996665322,6.05239996665322,5.92187864563322,5.94714083679838,995638.099464894,0.0,1.0
1991-10-22,28.13,29.5,28.13,28.75,132300,5.92187864563322,6.21028866143548,5.92187864563322,6.05239996665322,628449.048469492,0.0,1.0
1991-10-23,28.5,28.5,28.0,28.0,222300,5.9997704017258,5.9997704017258,5.89451127187096,5.89451127187096,1055965.40797255,0.0,1.0
1991-10-24,28.5,28.5,28.0,28.5,165700,5.9997704017258,5.9997704017258,5.89451127187096,5.9997704017258,787105.119662848,0.0,1.0
1991-10-25,27.88,28.63,27.88,28.63,164800,5.8692490807058,6.02713777548806,5.8692490807058,6.02713777548806,782829.956067818,0.0,1.0
1991-10-28,28.75,29.25,27.88,27.88,135500,6.05239996665322,6.15765909650806,5.8692490807058,5.8692490807058,643649.630140712,0.0,1.0
1991-10-29,28.5,29.0,28.25,28.63,73000,5.9997704017258,6.10502953158064,5.94714083679838,6.02713777548806,346763.269374701,0.0,1.0
1991-10-30,28.88,29.25,28.5,28.5,286200,6.07976734041548,6.15765909650806,5.9997704017258,5.9997704017258,1359502.02321972,0.0,1.0
1991-10-31,29.0,29.13,28.75,28.88,296000,6.10502953158064,6.1323969053429,6.05239996665322,6.07976734041548,1406053.80458783,0.0,1.0
1991-11-01,28.63,29.0,28.63,28.88,245000,6.02713777548806,6.10502953158064,6.02713777548806,6.07976734041548,1163794.53420276,0.0,1.0
1991-11-04,28.5,28.63,28.25,28.63,367000,5.9997704017258,6.02713777548806,5.94714083679838,6.02713777548806,1743316.71041802,0.0,1.0
1991-11-05,28.5,28.63,28.25,28.5,220600,5.9997704017258,6.02713777548806,5.94714083679838,5.9997704017258,1047890.09895971,0.0,1.0
1991-11-06,29.0,29.0,28.63,28.88,633400,6.10502953158064,6.10502953158064,6.02713777548806,6.07976734041548,3008765.13454706,0.0,1.0
1991-11-07,29.0,29.88,28.88,29.25,322000,6.10502953158064,6.29028560012516,6.07976734041548,6.15765909650806,1529558.53066649,0.0,1.0
1991-11-08,29.38,29.38,29.0,29.25,231600,6.18502647027032,6.18502647027032,6.10502953158064,6.15765909650806,1100142.09845453,0.0,1.0
1991-11-11,29.75,29.75,29.38,29.38,97900,6.2629182263629,6.2629182263629,6.18502647027032,6.18502647027032,465042.795503879,0.0,1.0
1991-11-12,30.38,30.38,29.75,29.75,175400,6.39554472998,6.39554472998,6.2629182263629,6.2629182263629,833181.882853732,0.0,1.0
1991-11-13,30.13,30.38,29.88,30.38,416000,6.34291516505258,6.39554472998,6.29028560012516,6.39554472998,1976075.61725857,0.0,1.0
1991-11-14,29.88,30.0,29.75,30.0,204200,6.34291516505258,6.36838871993231,6.31531881393287,6.36838871993231,961938.76809472,0.25,1.0
1991-11-15,29.88,30.13,29.75,30.0,131300,6.34291516505258,6.39598507105201,6.31531881393287,6.36838871993231,618523.801424274,0.0,1.0
1991-11-18,29.38,30.0,29.25,29.88,224300,6.23677535305371,6.36838871993231,6.209179001934,6.34291516505258,1056625.19923431,0.0,1.0
1991-11-19,28.88,29.13,28.63,29.13,141900,6.13063554105483,6.18370544705427,6.0775656350554,6.18370544705427,668457.939239182,0.0,1.0
1991-11-20,29.0,29.25,28.88,29.25,178100,6.15610909593456,6.209179001934,6.13063554105483,6.209179001934,838987.730644809,0.0,1.0
1991-11-21,29.0,29.25,28.75,29.0,50100,6.15610909593456,6.209179001934,6.10303918993513,6.15610909593456,236009.462691212,0.0,1.0
1991-11-22,29.0,29.0,28.63,29.0,44300,6.15610909593456,6.15610909593456,6.0775656350554,6.15610909593456,208687.009924565,0.0,1.0
1991-11-25,28.5,29.25,28.25,29.25,133300,6.04996928393569,6.209179001934,5.99689937793625,6.209179001934,627945.33686105,0.0,1.0
1991-11-26,29.0,29.0,28.38,28.75,107600,6.15610909593456,6.15610909593456,6.02449572905596,6.10303918993513,506878.606498492,0.0,1.0
1991-11-27,28.0,29.0,28.0,28.75,91500,5.94382947193682,6.15610909593456,5.94382947193682,6.10303918993513,431035.246232453,0.0,1.0
1991-11-29,28.0,28.0,27.75,27.75,51800,5.94382947193682,5.94382947193682,5.89075956593738,5.89075956593738,244017.767812471,0.0,1.0
1991-12-02,28.0,28.25,27.5,27.63,129000,5.94382947193682,5.99689937793625,5.83768965993795,5.86528601105765,607689.035671983,0.0,1.0
1991-12-03,28.0,28.25,27.75,28.25,187600,5.94382947193682,5.99689937793625,5.89075956593738,5.99689937793625,883740.023969489,0.0,1.0
1991-12-04,27.75,28.0,27.5,27.75,150900,5.89075956593738,5.94382947193682,5.83768965993795,5.89075956593738,710854.848704669,0.0,1.0
1991-12-05,27.5,27.88,27.25,27.75,89700,5.83768965993795,5.91835591705709,5.78461975393851,5.89075956593738,422555.864339356,0.0,1.0
1991-12-06,27.0,27.25,27.0,27.25,189100,5.73154984793908,5.78461975393851,5.73154984793908,5.78461975393851,890806.17554707,0.0,1.0
1991-12-09,26.75,27.25,26.75,27.25,155600,5.67847994193964,5.78461975393851,5.67847994193964,5.78461975393851,732995.45698109,0.0,1.0
1991-12-10,26.63,27.38,26.63,27.25,231000,5.65300638705991,5.81221610505822,5.65300638705991,5.78461975393851,1088187.34294751,0.0,1.0
1991-12-11,26.5,27.0,26.38,27.0,148300,5.6254100359402,5.73154984793908,5.59993648106047,5.73154984793908,698606.852636862,0.0,1.0
1991-12-12,26.75,27.0,26.63,26.88,158000,5.67847994193964,5.73154984793908,5.65300638705991,5.70607629305935,744301.29950522,0.0,1.0
1991-12-13,26.75,27.13,26.63,27.0,157600,5.67847994193964,5.75914619905878,5.65300638705991,5.73154984793908,742416.992417865,0.0,1.0
1991-12-16,26.75,26.88,26.63,26.63,116700,5.67847994193964,5.70607629305935,5.65300638705991,5.65300638705991,549746.592735817,0.0,1.0
1991-12-17,26.63,27.25,26.63,27.13,124000,5.65300638705991,5.78461975393851,5.65300638705991,5.75914619905878,584135.197080046,0.0,1.0
1991-12-18,26.88,27.13,26.25,26.5,157500,5.70607629305935,5.75914619905878,5.57234012994077,5.6254100359402,741945.915646026,0.0,1.0
1991-12-19,27.13,27.25,26.75,27.13,37200,5.75914619905878,5.78461975393851,5.67847994193964,5.75914619905878,175240.559124014,0.0,1.0
1991-12-20,27.63,28.0,27.25,28.0,597100,5.86528601105765,5.94382947193682,5.78461975393851,5.94382947193682,2812799.40464916,0.0,1.0
1991-12-23,28.25,28.38,27.38,27.63,488500,5.99689937793625,6.02449572905596,5.81221610505822,5.86528601105765,2301210.03043228,0.0,1.0
1991-12-24,28.13,28.38,28.0,28.25,77000,5.97142582305653,6.02449572905596,5.94382947193682,5.99689937793625,362729.114315835,0.0,1.0
1991-12-26,28.38,28.75,28.13,28.38,75700,6.02449572905596,6.10303918993513,5.97142582305653,6.02449572905596,356605.116281931,0.0,1.0
1991-12-27,28.38,28.38,28.13,28.38,71300,6.02449572905596,6.02449572905596,5.97142582305653,6.02449572905596,335877.738321027,0.0,1.0
1991-12-30,29.75,29.88,28.5,28.5,154000,6.31531881393287,6.34291516505258,6.04996928393569,6.04996928393569,725458.22863167,0.0,1.0
1991-12-31,29.88,30.0,29.5,29.5,222800,6.34291516505258,6.36838871993231,6.26224890793343,6.26224890793343,1049559.04765673,0.0,1.0
1992-01-02,30.0,30.25,29.5,29.75,302100,6.36838871993231,6.42145862593174,6.26224890793343,6.31531881393287,1423122.92772485,0.0,1.0
1992-01-03,30.63,31.0,30.0,30.25,253100,6.50212488305088,6.58066834393005,6.36838871993231,6.42145862593174,1192295.30952387,0.0,1.0
1992-01-06,29.88,30.38,29.75,30.25,182600,6.34291516505258,6.44905497705145,6.31531881393287,6.42145862593174,860186.185377551,0.0,1.0
1992-01-07,30.25,30.38,29.63,29.63,376200,6.42145862593174,6.44905497705145,6.28984525905314,6.28984525905314,1772190.81565737,0.0,1.0
1992-01-08,30.5,30.5,29.88,30.38,253700,6.47452853193118,6.47452853193118,6.34291516505258,6.44905497705145,1195121.7701549,0.0,1.0
1992-01-09,30.25,30.63,30.25,30.38,350200,6.42145862593174,6.50212488305088,6.42145862593174,6.44905497705145,1649710.85497929,0.0,1.0
1992-01-10,31.13,31.13,30.0,30.25,895000,6.60826469504976,6.60826469504976,6.36838871993231,6.42145862593174,4216137.10795678,0.0,1.0
1992-01-13,30.88,32.13,30.88,31.25,517600,6.55519478905032,6.8205443190475,6.55519478905032,6.63373824992949,2438293.37103735,0.0,1.0
1992-01-14,31.5,31.5,30.63,30.63,397200,6.68680815592892,6.68680815592892,6.50212488305088,6.50212488305088,1871116.9377435,0.0,1.0
1992-01-15,31.0,31.63,30.75,31.63,176200,6.58066834393005,6.71440450704863,6.52759843793061,6.71440450704863,830037.271979872,0.0,1.0
1992-01-16,31.5,31.5,30.75,31.0,468000,6.68680815592892,6.68680815592892,6.52759843793061,6.58066834393005,2204639.29220534,0.0,1.0
1992-01-17,31.88,32.0,31.38,31.5,295200,6.76747441304806,6.79294796792779,6.66133460104919,6.68680815592892,1390618.63046798,0.0,1.0
1992-01-20,32.5,32.75,31.88,32.0,228000,6.89908777992667,6.9521576859261,6.76747441304806,6.79294796792779,1074055.03979234,0.0,1.0
1992-01-21,32.25,32.63,31.75,32.5,175400,6.84601787392723,6.92668413104637,6.73987806192836,6.89908777992667,826268.657805162,0.0,1.0
1992-01-22,32.25,32.38,32.0,32.13,184800,6.84601787392723,6.87361422504694,6.79294796792779,6.8205443190475,870549.874358004,0.0,1.0
1992-01-23,31.75,32.63,31.75,32.5,82000,6.73987806192836,6.92668413104637,6.73987806192836,6.89908777992667,386282.952907772,0.0,1.0
1992-01-24,31.63,31.88,31.38,31.88,58900,6.71440450704863,6.76747441304806,6.66133460104919,6.76747441304806,277464.218613022,0.0,1.0
1992-01-27,31.38,31.5,31.25,31.5,98000,6.66133460104919,6.68680815592892,6.63373824992949,6.68680815592892,461655.236401972,0.0,1.0
1992-01-28,31.25,31.63,30.88,31.38,62200,6.63373824992949,6.71440450704863,6.55519478905032,6.66133460104919,293009.7520837,0.0,1.0
1992-01-29,30.75,31.25,30.38,31.25,81300,6.52759843793061,6.63373824992949,6.44905497705145,6.63373824992949,382985.415504901,0.0,1.0
1992-01-30,31.63,31.75,30.88,31.0,37000,6.71440450704863,6.73987806192836,6.55519478905032,6.58066834393005,174298.405580336,0.0,1.0
1992-01-31,31.0,31.75,31.0,31.75,103800,6.58066834393005,6.73987806192836,6.58066834393005,6.73987806192836,488977.689168619,0.0,1.0
1992-02-03,31.63,31.63,30.5,31.0,96800,6.71440450704863,6.71440450704863,6.47452853193118,6.58066834393005,456002.315139907,0.0,1.0
1992-02-04,31.88,32.13,31.63,31.75,338200,6.76747441304806,6.8205443190475,6.71440450704863,6.73987806192836,1593181.64235864,0.0,1.0
1992-02-05,32.0,32.25,31.88,31.88,143900,6.79294796792779,6.84601787392723,6.76747441304806,6.76747441304806,677879.474675957,0.0,1.0
1992-02-06,32.88,33.0,32.0,32.0,176400,6.97975403704581,7.00522759192554,6.79294796792779,6.79294796792779,830979.425523549,0.0,1.0
1992-02-07,33.0,33.25,32.88,33.0,153100,7.00522759192554,7.05829749792497,6.97975403704581,7.00522759192554,721218.537685121,0.0,1.0
1992-02-10,33.25,33.63,33.0,33.25,208900,7.05829749792497,7.13896375504412,7.00522759192554,7.05829749792497,984079.376371142,0.0,1.0
1992-02-11,33.38,33.5,33.0,33.0,187400,7.08589384904468,7.11136740392441,7.00522759192554,7.00522759192554,882797.870425812,0.0,1.0
1992-02-12,33.88,34.0,33.13,33.25,271100,7.19203366104355,7.21750721592328,7.03282394304524,7.05829749792497,1277089.12845484,0.0,1.0
1992-02-13,33.25,34.0,33.13,33.63,967600,7.11136740392441,7.27177418747158,7.08570231855686,7.19264017425497,4524122.882787,0.25,1.0
1992-02-14,33.0,33.25,33.0,33.25,203600,7.05789847607535,7.11136740392441,7.05789847607535,7.11136740392441,951954.752930378,0.0,1.0
1992-02-18,32.38,33.13,32.25,33.0,148800,6.9252955350097,7.08570231855686,6.89749169252819,7.05789847607535,695731.175029666,0.0,1.0
1992-02-19,32.5,32.88,32.25,32.38,198900,6.95096062037724,7.03223339070781,6.89749169252819,6.9252955350097,929979.37307393,0.0,1.0
1992-02-20,33.0,33.0,32.13,32.38,201600,7.05789847607535,7.05789847607535,6.87182660716064,6.9252955350097,942603.527459549,0.0,1.0
1992-02-21,32.5,33.0,32.38,32.88,183500,6.95096062037724,7.05789847607535,6.9252955350097,7.03223339070781,857974.936948548,0.0,1.0
1992-02-24,32.5,32.88,32.5,32.5,71700,6.95096062037724,7.03223339070781,6.95096062037724,6.95096062037724,335241.433129215,0.0,1.0
1992-02-25,31.5,32.5,31.13,32.5,125000,6.73708490898102,6.95096062037724,6.65795089576442,6.95096062037724,584451.591926803,0.0,1.0
1992-02-26,31.0,31.63,30.63,31.63,87600,6.63014705328291,6.76488875146253,6.55101304006631,6.76488875146253,409583.675622304,0.0,1.0
1992-02-27,31.0,31.25,30.75,31.0,158000,6.63014705328291,6.68361598113196,6.57667812543385,6.63014705328291,738746.812195479,0.0,1.0
1992-02-28,31.13,31.5,31.0,31.25,175500,6.65795089576442,6.73708490898102,6.63014705328291,6.68361598113196,820570.035065231,0.0,1.0
1992-03-02,31.0,31.13,30.88,31.13,167600,6.63014705328291,6.65795089576442,6.60448196791536,6.65795089576442,783632.694455458,0.0,1.0
1992-03-03,31.88,32.0,30.75,31.25,192000,6.81835767931158,6.84402276467913,6.57667812543385,6.68361598113196,897717.645199571,0.0,1.0
1992-03-04,30.88,31.63,30.88,31.63,94600,6.60448196791536,6.76488875146253,6.60448196791536,6.76488875146253,442312.964770205,0.0,1.0
1992-03-05,31.0,31.38,30.88,31.0,67700,6.63014705328291,6.71141982361347,6.60448196791536,6.63014705328291,316538.982187557,0.0,1.0
1992-03-06,30.88,31.13,30.63,30.75,30800,6.60448196791536,6.65795089576442,6.55101304006631,6.57667812543385,144008.872250764,0.0,1.0
1992-03-09,30.38,30.63,30.0,30.5,81300,6.49754411221725,6.55101304006631,6.41627134188669,6.5232091975848,380127.315389193,0.0,1.0
1992-03-10,30.25,31.0,30.0,30.5,189800,6.46974026973574,6.63014705328291,6.41627134188669,6.5232091975848,887431.297181658,0.0,1.0
1992-03-11,30.75,30.75,29.88,30.13,67800,6.57667812543385,6.57667812543385,6.39060625651914,6.44407518436819,317006.543461098,0.0,1.0
1992-03-12,31.38,31.38,30.5,30.63,109300,6.71141982361347,6.71141982361347,6.5232091975848,6.55101304006631,511044.471980797,0.0,1.0
1992-03-13,31.25,31.75,31.25,31.63,143000,6.68361598113196,6.79055383683007,6.68361598113196,6.76488875146253,668612.621164263,0.0,1.0
1992-03-16,31.0,31.5,30.5,31.25,389000,6.63014705328291,6.73708490898102,6.5232091975848,6.68361598113196,1818813.35407621,0.0,1.0
1992-03-17,29.75,31.0,29.75,30.75,107800,6.36280241403763,6.63014705328291,6.36280241403763,6.57667812543385,504031.052877675,0.0,1.0
1992-03-18,30.38,30.38,30.0,30.13,77200,6.49754411221725,6.49754411221725,6.41627134188669,6.44407518436819,360957.303173994,0.0,1.0
1992-03-19,30.75,31.0,30.0,30.25,78300,6.57667812543385,6.63014705328291,6.41627134188669,6.46974026973574,366100.47718295,0.0,1.0
1992-03-20,32.25,32.25,31.0,31.0,269200,6.89749169252819,6.89749169252819,6.63014705328291,6.63014705328291,1258674.94837356,0.0,1.0
1992-03-23,32.38,32.38,31.5,32.0,146000,6.9252955350097,6.9252955350097,6.73708490898102,6.84402276467913,682639.459370506,0.0,1.0
1992-03-24,32.25,32.5,31.75,32.13,190900,6.89749169252819,6.95096062037724,6.79055383683007,6.87182660716064,892574.471190614,0.0,1.0
1992-03-25,31.88,32.13,31.88,32.13,76300,6.81835767931158,6.87182660716064,6.81835767931158,6.87182660716064,356749.251712121,0.0,1.0
1992-03-26,32.25,32.25,31.88,32.13,31900,6.89749169252819,6.89749169252819,6.81835767931158,6.87182660716064,149152.04625972,0.0,1.0
1992-03-27,32.0,32.25,31.88,32.13,53500,6.84402276467913,6.89749169252819,6.81835767931158,6.87182660716064,250145.281344672,0.0,1.0
1992-03-30,32.13,32.25,31.88,31.88,82800,6.87182660716064,6.89749169252819,6.81835767931158,6.81835767931158,387140.734492315,0.0,1.0
1992-03-31,32.38,32.88,32.25,32.38,88400,6.9252955350097,7.03223339070781,6.89749169252819,6.9252955350097,413324.165810635,0.0,1.0
1992-04-01,32.25,32.38,31.75,32.13,122900,6.89749169252819,6.9252955350097,6.79055383683007,6.87182660716064,574632.805182433,0.0,1.0
1992-04-02,32.25,32.63,32.13,32.25,96200,6.89749169252819,6.97876446285875,6.87182660716064,6.89749169252819,449793.945146868,0.0,1.0
1992-04-03,33.38,33.38,32.13,32.13,280800,7.13917124640592,7.13917124640592,6.87182660716064,6.87182660716064,1312912.05610437,0.0,1.0
1992-04-06,33.5,33.88,33.5,33.5,303200,7.16483633177346,7.24610910210403,7.16483633177346,7.16483633177346,1417645.78137766,0.0,1.0
1992-04-07,32.63,33.25,32.38,33.25,65600,6.97876446285875,7.11136740392441,6.9252955350097,7.11136740392441,306720.195443187,0.0,1.0
1992-04-08,32.25,32.63,32.13,32.13,68000,6.89749169252819,6.97876446285875,6.87182660716064,6.87182660716064,317941.666008181,0.0,1.0
1992-04-09,32.38,32.38,31.75,31.88,108700,6.9252955350097,6.9252955350097,6.79055383683007,6.81835767931158,508239.104339548,0.0,1.0
1992-04-10,32.5,32.88,32.38,32.63,33800,6.95096062037724,7.03223339070781,6.9252955350097,6.97876446285875,158035.710457008,0.0,1.0
1992-04-13,32.38,32.63,32.13,32.5,133000,6.9252955350097,6.97876446285875,6.87182660716064,6.95096062037724,621856.493810119,0.0,1.0
1992-04-14,32.25,32.5,32.0,32.25,77400,6.89749169252819,6.95096062037724,6.84402276467913,6.89749169252819,361892.425721076,0.0,1.0
1992-04-15,32.63,32.75,32.25,32.75,235200,6.97876446285875,7.0044295482263,6.89749169252819,7.0044295482263,1099704.11536947,0.0,1.0
1992-04-16,32.5,32.75,32.13,32.63,90400,6.95096062037724,7.0044295482263,6.87182660716064,6.97876446285875,422675.391281464,0.0,1.0
1992-04-20,32.5,32.5,32.13,32.38,27000,6.95096062037724,6.95096062037724,6.87182660716064,6.9252955350097,126241.54385619,0.0,1.0
1992-04-21,33.0,33.0,32.13,32.13,121500,7.05789847607535,7.05789847607535,6.87182660716064,6.87182660716064,568086.947352853,0.0,1.0
1992-04-22,32.63,32.75,32.13,32.75,38300,6.97876446285875,7.0044295482263,6.87182660716064,7.0044295482263,179075.967766373,0.0,1.0
1992-04-23,32.38,32.5,31.63,32.25,68000,6.9252955350097,6.95096062037724,6.76488875146253,6.89749169252819,317941.666008181,0.0,1.0
1992-04-24,32.13,32.38,31.75,32.13,103600,6.87182660716064,6.9252955350097,6.79055383683007,6.87182660716064,484393.479388935,0.0,1.0
1992-04-27,31.63,32.0,31.63,31.88,56000,6.76488875146253,6.84402276467913,6.76488875146253,6.81835767931158,261834.313183208,0.0,1.0
1992-04-28,31.38,31.5,31.25,31.5,125000,6.71141982361347,6.73708490898102,6.68361598113196,6.73708490898102,584451.591926804,0.0,1.0
1992-04-29,31.13,31.38,31.0,31.38,99800,6.65795089576442,6.71141982361347,6.63014705328291,6.71141982361347,466626.15099436,0.0,1.0
1992-04-30,31.25,31.38,30.88,31.38,208300,6.68361598113196,6.71141982361347,6.60448196791536,6.71141982361347,973930.132786826,0.0,1.0
1992-05-01,31.5,31.63,31.25,31.5,60600,6.73708490898102,6.76488875146253,6.68361598113196,6.73708490898102,283342.131766114,0.0,1.0
1992-05-04,32.0,32.0,31.5,31.63,108200,6.84402276467913,6.84402276467913,6.73708490898102,6.76488875146253,505901.297971841,0.0,1.0
1992-05-05,31.0,31.75,31.0,31.75,131600,6.63014705328291,6.79055383683007,6.63014705328291,6.79055383683007,615310.635980538,0.0,1.0
1992-05-06,30.5,31.13,30.5,31.13,100700,6.5232091975848,6.65795089576442,6.5232091975848,6.65795089576442,470834.202456233,0.0,1.0
1992-05-07,31.13,31.13,30.38,30.5,115100,6.65795089576442,6.65795089576442,6.49754411221725,6.5232091975848,538163.0258462,0.0,1.0
1992-05-08,30.63,31.0,30.63,31.0,39600,6.55101304006631,6.63014705328291,6.55101304006631,6.63014705328291,185154.264322411,0.0,1.0
1992-05-11,30.63,30.88,30.5,30.88,24300,6.55101304006631,6.60448196791536,6.5232091975848,6.60448196791536,113617.389470571,0.0,1.0
1992-05-12,30.63,30.75,30.5,30.63,81400,6.55101304006631,6.57667812543385,6.5232091975848,6.55101304006631,380594.876662734,0.0,1.0
1992-05-13,31.13,31.25,30.63,30.63,118300,6.65795089576442,6.68361598113196,6.55101304006631,6.55101304006631,553124.986599526,0.0,1.0
1992-05-14,30.75,31.38,30.75,31.38,80000,6.57667812543385,6.71141982361347,6.57667812543385,6.71141982361347,374049.018833154,0.0,1.0
1992-05-15,30.5,31.0,30.5,30.88,71400,6.5232091975848,6.63014705328291,6.5232091975848,6.60448196791536,333838.74930859,0.0,1.0
1992-05-18,31.25,31.25,30.75,30.75,106300,6.68361598113196,6.68361598113196,6.57667812543385,6.57667812543385,497017.633774554,0.0,1.0
1992-05-19,31.63,31.63,30.38,31.0,256300,6.76488875146253,6.76488875146253,6.49754411221725,6.63014705328291,1198359.54408672,0.0,1.0
1992-05-20,31.25,31.63,31.25,31.63,59900,6.68361598113196,6.76488875146253,6.68361598113196,6.76488875146253,280069.202851324,0.0,1.0
1992-05-21,31.13,31.38,31.13,31.25,75600,6.65795089576442,6.71141982361347,6.65795089576442,6.68361598113196,353476.322797331,0.0,1.0
1992-05-22,31.38,31.5,31.25,31.25,103100,6.71141982361347,6.73708490898102,6.68361598113196,6.68361598113196,482055.673021228,0.0,1.0
1992-05-26,31.38,31.5,31.0,31.38,160600,6.71141982361347,6.73708490898102,6.63014705328291,6.71141982361347,750903.405307557,0.0,1.0
1992-05-27,31.25,31.5,31.13,31.25,117800,6.73708490898102,6.79098158825287,6.71121450293053,6.73708490898102,546415.853404583,0.25,1.0
1992-05-28,32.13,32.13,31.38,31.5,144000,6.92680122001792,6.92680122001792,6.76511118220238,6.79098158825287,667944.676487776,0.0,1.0
1992-05-29,31.88,32.5,31.75,32.5,138600,6.87290454074608,7.00656830534026,6.84487826752472,7.00656830534026,642896.751119483,0.0,1.0
1992-06-01,31.75,32.25,31.75,32.25,78100,6.84487826752472,6.95267162606841,6.84487826752472,6.95267162606841,362267.216900661,0.0,1.0
1992-06-02,31.13,31.88,31.13,31.75,179200,6.71121450293053,6.87290454074608,6.71121450293053,6.84487826752472,831220.041851454,0.0,1.0
1992-06-03,30.88,31.25,30.75,31.25,74800,6.65731782365868,6.73708490898102,6.62929155043732,6.73708490898102,346960.151397817,0.0,1.0
1992-06-04,30.13,31.13,30.13,31.13,256600,6.49562778584314,6.71121450293053,6.49562778584314,6.71121450293053,1190240.30546363,0.0,1.0
1992-06-05,29.88,30.13,29.75,30.0,71900,6.44173110657129,6.49562778584314,6.41370483334993,6.46760151262178,333508.487774105,0.0,1.0
1992-06-08,30.5,30.63,29.88,29.88,89900,6.57539487116548,6.60342114438684,6.44173110657129,6.44173110657129,417001.572335076,0.0,1.0
1992-06-09,30.38,30.63,30.38,30.5,75700,6.54952446511499,6.60342114438684,6.54952446511499,6.57539487116548,351134.805625865,0.0,1.0
1992-06-10,30.5,30.63,30.5,30.5,145000,6.57539487116548,6.60342114438684,6.57539487116548,6.57539487116548,672583.181185606,0.0,1.0
1992-06-11,30.63,30.63,30.38,30.5,121700,6.60342114438684,6.60342114438684,6.54952446511499,6.57539487116548,564506.021726126,0.0,1.0
1992-06-12,30.13,30.63,30.13,30.63,79300,6.49562778584314,6.60342114438684,6.49562778584314,6.60342114438684,367833.42253806,0.0,1.0
1992-06-15,30.13,30.25,30.0,30.13,132900,6.49562778584314,6.52149819189363,6.46760151262178,6.49562778584314,616457.274341843,0.0,1.0
1992-06-16,30.0,30.13,30.0,30.0,98600,6.46760151262178,6.49562778584314,6.46760151262178,6.46760151262178,457356.563206213,0.0,1.0
1992-06-17,28.63,29.63,28.63,29.63,123900,6.17224771021205,6.38783442729944,6.17224771021205,6.38783442729944,574710.732061357,0.0,1.0
1992-06-18,27.38,28.5,27.38,28.0,353100,5.90276431385281,6.14422143699069,5.90276431385281,6.03642807844699,1637856.0088044,0.0,1.0
1992-06-19,26.75,27.38,26.5,27.38,182200,5.76694468208775,5.90276431385281,5.7130480028159,5.90276431385281,845135.555944949,0.0,1.0
1992-06-22,25.88,26.63,25.63,26.63,103700,5.57938423822172,5.74107427603727,5.52548755894987,5.74107427603727,481012.937165155,0.0,1.0
1992-06-23,26.13,26.25,25.88,25.88,266000,5.63328091749357,5.65915132354406,5.57938423822172,5.57938423822172,1233842.24962325,0.0,1.0
1992-06-24,26.25,26.38,26.0,26.13,128200,5.65915132354406,5.68717759676542,5.60525464427221,5.63328091749357,594656.302262033,0.0,1.0
1992-06-25,26.0,26.5,25.88,26.38,102000,5.60525464427221,5.7130480028159,5.57938423822172,5.68717759676542,473127.479178841,0.0,1.0
1992-06-26,26.13,26.25,25.75,25.75,199700,5.63328091749357,5.65915132354406,5.55135796500036,5.55135796500036,926309.388157005,0.0,1.0
1992-06-29,27.25,27.38,26.25,26.38,72500,5.87473804063145,5.90276431385281,5.65915132354406,5.68717759676542,336291.590592803,0.0,1.0
1992-06-30,26.63,27.13,26.25,27.0,141500,5.74107427603727,5.84886763458096,5.65915132354406,5.8208413613596,656348.414743195,0.0,1.0
1992-07-01,26.88,26.88,26.13,26.13,291800,5.79497095530911,5.79497095530911,5.63328091749357,5.63328091749357,1353515.67082731,0.0,1.0
1992-07-02,26.88,27.13,26.75,26.75,116600,5.79497095530911,5.84886763458096,5.76694468208775,5.76694468208775,540849.647767185,0.0,1.0
1992-07-06,27.0,27.25,26.38,27.25,84800,5.8208413613596,5.87473804063145,5.68717759676542,5.87473804063145,393345.198376134,0.0,1.0
1992-07-07,26.63,27.0,26.63,27.0,108600,5.74107427603727,5.8208413613596,5.74107427603727,5.8208413613596,503741.61018453,0.0,1.0
1992-07-08,27.0,27.0,26.25,26.25,119800,5.8208413613596,5.8208413613596,5.65915132354406,5.65915132354406,555692.862800246,0.0,1.0
1992-07-09,25.88,26.88,25.75,26.63,238400,5.57938423822172,5.79497095530911,5.55135796500036,5.74107427603727,1105819.51996309,0.0,1.0
1992-07-10,25.88,26.0,25.38,25.88,211100,5.57938423822172,5.60525464427221,5.47159087967802,5.57938423822172,979188.341712288,0.0,1.0
1992-07-13,25.5,25.63,25.38,25.5,148100,5.49746128572851,5.52548755894987,5.47159087967802,5.49746128572851,686962.545748886,0.0,1.0
1992-07-14,24.5,25.5,24.38,25.5,150700,5.28187456864112,5.49746128572851,5.25600416259063,5.49746128572851,699022.657963248,0.0,1.0
1992-07-15,25.0,25.0,24.38,24.88,207900,5.38966792718482,5.38966792718482,5.25600416259063,5.36379752113433,964345.126679225,0.0,1.0
1992-07-16,24.63,25.0,24.5,25.0,253000,5.30990084186248,5.38966792718482,5.28187456864112,5.38966792718482,1173541.68855144,0.0,1.0
1992-07-17,24.88,25.0,24.63,25.0,165400,5.36379752113433,5.38966792718482,5.30990084186248,5.38966792718482,767208.677021375,0.0,1.0
1992-07-20,24.5,24.63,24.5,24.5,73700,5.28187456864112,5.30990084186248,5.28187456864112,5.28187456864112,341857.796230202,0.0,1.0
1992-07-21,24.0,24.5,23.88,24.38,136000,5.17408121009742,5.28187456864112,5.14821080404694,5.25600416259063,630836.638905121,0.0,1.0
1992-07-22,23.88,24.5,23.25,24.25,132900,5.14821080404694,5.28187456864112,5.01239117228188,5.22797788936927,616457.274341842,0.0,1.0
1992-07-23,24.75,24.75,23.75,23.75,122000,5.33577124791297,5.33577124791297,5.12018453082557,5.12018453082557,565897.573135476,0.0,1.0
1992-07-24,24.88,25.25,24.63,24.75,167000,5.36379752113433,5.44356460645666,5.30990084186248,5.33577124791297,774630.284537906,0.0,1.0
1992-07-27,24.63,24.88,24.38,24.75,141500,5.30990084186248,5.36379752113433,5.25600416259063,5.33577124791297,656348.414743196,0.0,1.0
1992-07-28,24.63,24.88,24.38,24.38,99700,5.30990084186248,5.36379752113433,5.25600416259063,5.25600416259063,462458.918373828,0.0,1.0
1992-07-29,25.0,25.38,24.88,24.88,96000,5.38966792718482,5.47159087967802,5.36379752113433,5.36379752113433,445296.45099185,0.0,1.0
1992-07-30,25.25,25.38,25.13,25.25,178300,5.44356460645666,5.47159087967802,5.41769420040618,5.44356460645666,827045.387623406,0.0,1.0
1992-07-31,25.88,26.0,25.0,25.0,165900,5.57938423822172,5.60525464427221,5.38966792718482,5.38966792718482,769527.929370291,0.0,1.0
1992-08-03,26.0,26.38,25.75,25.75,127400,5.60525464427221,5.68717759676542,5.55135796500036,5.55135796500036,590945.498503768,0.0,1.0
1992-08-04,26.0,26.38,25.88,25.88,126600,5.60525464427221,5.68717759676542,5.57938423822172,5.57938423822172,587234.694745502,0.0,1.0
1992-08-05,26.0,26.13,25.75,25.75,108700,5.60525464427221,5.63328091749357,5.55135796500036,5.55135796500036,504205.460654314,0.0,1.0
1992-08-06,25.88,26.25,25.88,26.0,49600,5.57938423822172,5.65915132354406,5.57938423822172,5.60525464427221,230069.833012456,0.0,1.0
1992-08-07,25.88,26.13,25.75,26.0,303200,5.57938423822172,5.63328091749357,5.55135796500036,5.60525464427221,1406394.62438259,0.0,1.0
1992-08-10,25.5,26.13,25.38,26.13,146100,5.49746128572851,5.63328091749357,5.47159087967802,5.63328091749357,677685.536353222,0.0,1.0
1992-08-11,25.25,25.75,25.0,25.75,75300,5.44356460645666,5.55135796500036,5.38966792718482,5.55135796500036,349279.403746733,0.0,1.0
1992-08-12,25.0,25.5,24.88,25.5,104300,5.38966792718482,5.49746128572851,5.36379752113433,5.49746128572851,483796.039983854,0.0,1.0
1992-08-13,25.0,25.25,25.0,25.13,143200,5.38966792718482,5.44356460645666,5.38966792718482,5.41769420040618,664233.872729509,0.0,1.0
1992-08-14,24.63,25.0,24.0,25.0,249300,5.36379752113433,5.44437426018507,5.22659928977766,5.44437426018507,1144759.65504035,0.25,1.0
1992-08-17,24.5,24.63,24.38,24.63,105800,5.33548677498137,5.36379752113433,5.30935377853248,5.36379752113433,485822.589263011,0.0,1.0
1992-08-18,24.13,24.63,24.0,24.63,244700,5.25491003593063,5.36379752113433,5.22659928977766,5.36379752113433,1123636.93376804,0.0,1.0
1992-08-19,23.88,24.13,23.88,24.13,217700,5.20046629332878,5.25491003593063,5.20046629332878,5.25491003593063,999655.743691469,0.0,1.0
1992-08-20,23.75,23.88,23.63,23.75,105800,5.17215554717581,5.20046629332878,5.14602255072693,5.17215554717581,485822.589263012,0.0,1.0
1992-08-21,23.5,23.88,23.25,23.88,242600,5.11771180457396,5.20046629332878,5.06326806197211,5.20046629332878,1113993.95231764,0.0,1.0
1992-08-24,23.13,23.25,22.75,23.25,206000,5.03713506552322,5.06326806197211,4.95438057676841,5.06326806197211,945930.561324956,0.0,1.0
1992-08-25,22.88,23.13,22.75,23.0,224600,4.98269132292137,5.03713506552322,4.95438057676841,5.00882431937026,1031339.82559993,0.0,1.0
1992-08-26,22.88,22.88,22.75,22.75,112100,4.98269132292137,4.98269132292137,4.95438057676841,4.95438057676841,514751.533614212,0.0,1.0
1992-08-27,23.63,23.75,22.75,22.75,335200,5.14602255072693,5.17215554717581,4.95438057676841,4.95438057676841,1539203.51532099,0.0,1.0
1992-08-28,23.25,23.63,23.25,23.5,168800,5.06326806197211,5.14602255072693,5.06326806197211,5.11771180457396,775112.032775013,0.0,1.0
1992-08-31,23.25,23.38,23.0,23.38,146900,5.06326806197211,5.09157880812507,5.00882431937026,5.09157880812507,674549.511935126,0.0,1.0
1992-09-01,23.0,23.0,22.88,23.0,148800,5.00882431937026,5.00882431937026,4.98269132292137,5.00882431937026,683274.114199774,0.0,1.0
1992-09-02,23.75,24.0,23.25,23.25,134800,5.17215554717581,5.22659928977766,5.06326806197211,5.06326806197211,618987.571197107,0.0,1.0
1992-09-03,23.25,24.13,23.25,24.0,80200,5.06326806197211,5.25491003593063,5.06326806197211,5.22659928977766,368270.053486706,0.0,1.0
1992-09-04,22.88,23.38,22.75,23.13,89800,4.98269132292137,5.09157880812507,4.95438057676841,5.03713506552322,412352.254402821,0.0,1.0
1992-09-08,22.88,23.13,22.88,22.88,127900,4.98269132292137,5.03713506552322,4.98269132292137,4.98269132292137,587303.48928865,0.0,1.0
1992-09-09,23.5,23.63,22.5,22.5,239700,5.11771180457396,5.14602255072693,4.89993683416656,4.89993683416656,1100677.45412423,0.0,1.0
1992-09-10,24.13,24.13,23.63,23.75,135200,5.25491003593063,5.25491003593063,5.14602255072693,5.17215554717581,620824.329568611,0.0,1.0
1992-09-11,24.38,24.5,24.25,24.25,151100,5.30935377853248,5.33548677498137,5.28104303237952,5.28104303237952,693835.474835926,0.0,1.0
1992-09-14,24.0,24.63,23.88,24.5,145500,5.22659928977766,5.36379752113433,5.20046629332878,5.33548677498137,668120.85763486,0.0,1.0
1992-09-15,23.88,24.5,23.75,24.38,197100,5.20046629332878,5.33548677498137,5.17215554717581,5.30935377853248,905062.687558974,0.0,1.0
1992-09-16,24.0,24.0,23.5,23.88,124500,5.22659928977766,5.22659928977766,5.11771180457396,5.20046629332878,571691.04313086,0.0,1.0
1992-09-17,23.25,24.0,23.25,23.88,201800,5.06326806197211,5.22659928977766,5.06326806197211,5.20046629332878,926644.598424156,0.0,1.0
1992-09-18,22.88,23.13,22.75,22.75,184200,4.98269132292137,5.03713506552322,4.95438057676841,4.95438057676841,845827.230077946,0.0,1.0
1992-09-21,23.88,24.0,23.0,23.0,144000,5.20046629332878,5.22659928977766,5.00882431937026,5.00882431937026,661233.013741716,0.0,1.0
1992-09-22,23.75,24.13,23.75,23.88,450000,5.17215554717581,5.25491003593063,5.17215554717581,5.20046629332878,2066353.16794287,0.0,1.0
1992-09-23,23.88,24.25,23.63,23.75,154000,5.20046629332878,5.28104303237952,5.14602255072693,5.17215554717581,707151.973029335,0.0,1.0
1992-09-24,24.88,24.88,23.88,23.88,199300,5.41824126373618,5.41824126373618,5.20046629332878,5.20046629332878,915164.85860225,0.0,1.0
1992-09-25,24.5,24.88,24.25,24.88,234500,5.33548677498137,5.41824126373618,5.28104303237952,5.41824126373618,1076799.59529467,0.0,1.0
1992-09-28,24.75,24.75,24.38,24.5,200400,5.38993051758322,5.38993051758322,5.30935377853248,5.33548677498137,920215.944123888,0.0,1.0
1992-09-29,24.88,25.0,24.63,24.75,115600,5.41824126373618,5.44437426018507,5.36379752113433,5.38993051758322,530823.169364878,0.0,1.0
1992-09-30,24.88,24.88,24.38,24.5,123500,5.41824126373618,5.41824126373618,5.30935377853248,5.33548677498137,567099.147202097,0.0,1.0
1992-10-01,25.13,25.13,24.63,24.75,85900,5.47268500633803,5.47268500633803,5.36379752113433,5.38993051758322,394443.860280649,0.0,1.0
1992-10-02,25.0,25.0,24.75,24.88,92000,5.44437426018507,5.44437426018507,5.38993051758322,5.41824126373618,422454.425446096,0.0,1.0
1992-10-05,24.5,24.88,23.63,24.75,130200,5.33548677498137,5.41824126373618,5.14602255072693,5.38993051758322,597864.849924801,0.0,1.0
1992-10-06,24.88,24.88,24.5,24.5,167100,5.41824126373618,5.41824126373618,5.33548677498137,5.33548677498137,767305.809696117,0.0,1.0
1992-10-07,25.5,25.75,25.25,25.25,481100,5.55326174538877,5.60770548799062,5.49881800278692,5.49881800278692,2209161.13132736,0.0,1.0
1992-10-08,26.13,26.25,25.63,25.63,221200,5.69045997674543,5.71659297319432,5.58157249154173,5.58157249154173,1015727.37944214,0.0,1.0
1992-10-09,26.0,26.13,25.5,26.13,80200,5.66214923059247,5.69045997674543,5.55326174538877,5.69045997674543,368270.053486706,0.0,1.0
1992-10-12,26.0,26.38,25.75,25.75,34200,5.66214923059247,5.74490371934728,5.60770548799062,5.60770548799062,157042.840763658,0.0,1.0
1992-10-13,25.63,26.0,25.5,25.88,37700,5.58157249154173,5.66214923059247,5.55326174538877,5.63601623414358,173114.476514324,0.0,1.0
1992-10-14,25.75,26.13,25.5,25.63,88200,5.60770548799062,5.69045997674543,5.55326174538877,5.58157249154173,405005.220916801,0.0,1.0
1992-10-15,26.63,26.88,25.75,25.75,258100,5.79934746194913,5.85379120455098,5.60770548799062,5.60770548799062,1185168.33921345,0.0,1.0
1992-10-16,27.0,27.0,26.38,26.38,136900,5.87992420099987,5.87992420099987,5.74490371934728,5.74490371934728,628630.552647507,0.0,1.0
1992-10-19,27.0,27.38,26.75,27.0,73700,5.87992420099987,5.96267868975469,5.82548045839802,5.87992420099987,338422.729949754,0.0,1.0
1992-10-20,26.5,27.25,26.5,27.0,148500,5.77103671579617,5.93436794360172,5.77103671579617,5.87992420099987,681896.545421145,0.0,1.0
1992-10-21,26.0,26.75,26.0,26.5,305800,5.66214923059247,5.82548045839802,5.66214923059247,5.77103671579617,1404201.7750154,0.0,1.0
1992-10-22,25.5,25.5,24.63,25.0,320000,5.55326174538877,5.55326174538877,5.36379752113433,5.44437426018507,1469406.69720381,0.0,1.0
1992-10-23,26.13,26.25,25.75,25.75,93500,5.69045997674543,5.71659297319432,5.60770548799062,5.60770548799062,429342.26933924,0.0,1.0
1992-10-26,26.63,27.0,26.38,26.38,108700,5.79934746194913,5.87992420099987,5.74490371934728,5.74490371934728,499139.087456421,0.0,1.0
1992-10-27,25.88,26.63,25.75,26.63,188300,5.63601623414358,5.79934746194913,5.60770548799062,5.79934746194913,864654.00338587,0.0,1.0
1992-10-28,26.0,26.0,25.63,25.75,101300,5.66214923059247,5.66214923059247,5.58157249154173,5.60770548799062,465159.057583582,0.0,1.0
1992-10-29,25.88,26.0,25.63,25.63,158900,5.63601623414358,5.66214923059247,5.58157249154173,5.58157249154173,729652.263080269,0.0,1.0
1992-10-30,26.13,26.25,25.75,25.88,88500,5.69045997674543,5.71659297319432,5.60770548799062,5.63601623414358,406382.78969543,0.0,1.0
1992-11-02,25.88,26.38,25.75,26.0,121800,5.63601623414358,5.74490371934728,5.60770548799062,5.66214923059247,559292.924123202,0.0,1.0
1992-11-03,24.75,26.0,24.75,26.0,259700,5.38993051758322,5.66214923059247,5.38993051758322,5.66214923059247,1192515.37269947,0.0,1.0
1992-11-04,24.88,25.5,24.88,25.13,106000,5.41824126373618,5.55326174538877,5.41824126373618,5.47268500633803,486740.968448763,0.0,1.0
1992-11-05,24.63,25.13,24.63,24.88,47800,5.36379752113433,5.47268500633803,5.36379752113433,5.41824126373618,219492.62539482,0.0,1.0
1992-11-06,24.38,25.5,24.38,25.0,75900,5.30935377853248,5.55326174538877,5.30935377853248,5.44437426018507,348524.90099303,0.0,1.0
1992-11-09,25.13,25.13,24.5,24.5,87400,5.47268500633803,5.47268500633803,5.33548677498137,5.33548677498137,401331.704173792,0.0,1.0
1992-11-10,24.88,25.38,24.75,25.0,211200,5.41824126373618,5.52712874893988,5.38993051758322,5.44437426018507,969808.420154517,0.0,1.0
1992-11-11,25.13,25.25,24.25,24.88,395200,5.47268500633803,5.49881800278692,5.28104303237952,5.41824126373618,1814717.27104671,0.0,1.0
1992-11-12,24.88,25.13,24.75,25.0,77200,5.41824126373618,5.47268500633803,5.38993051758322,5.44437426018507,354494.36570042,0.0,1.0
1992-11-13,25.0,25.0,24.63,25.0,35500,5.49881800278692,5.49881800278692,5.41743549634567,5.49881800278692,161398.322248562,0.25,1.0
1992-11-16,25.0,25.13,24.5,25.13,121200,5.49881800278692,5.52741185640141,5.38884164273118,5.52741185640141,551027.51145143,0.0,1.0
1992-11-17,24.0,25.0,23.88,24.88,168500,5.27886528267544,5.49881800278692,5.25247095626206,5.47242367637354,766073.726729093,0.0,1.0
1992-11-18,24.13,24.25,24.0,24.25,173200,5.30745913628993,5.33385346270331,5.27886528267544,5.33385346270331,787441.95530848,0.0,1.0
1992-11-19,24.25,24.38,24.13,24.38,138200,5.33385346270331,5.3624473163178,5.30745913628993,5.3624473163178,628316.848866235,0.0,1.0
1992-11-20,25.0,25.0,24.38,24.63,65200,5.49881800278692,5.49881800278692,5.3624473163178,5.41743549634567,296427.341143839,0.0,1.0
1992-11-23,24.25,24.88,24.13,24.75,48300,5.33385346270331,5.47242367637354,5.30745913628993,5.44382982275905,219592.646890298,0.0,1.0
1992-11-24,24.63,24.88,24.13,24.38,166200,5.41743549634567,5.47242367637354,5.30745913628993,5.3624473163178,755616.934020031,0.0,1.0
1992-11-25,25.0,25.13,24.63,24.63,146600,5.49881800278692,5.52741185640141,5.41743549634567,5.41743549634567,666506.874412374,0.0,1.0
1992-11-27,24.75,25.0,24.75,25.0,13800,5.44382982275905,5.49881800278692,5.44382982275905,5.49881800278692,62740.7562543708,0.0,1.0
1992-11-30,25.0,25.0,24.63,25.0,82900,5.49881800278692,5.49881800278692,5.41743549634567,5.49881800278692,376899.180687488,0.0,1.0
1992-12-01,25.13,25.13,24.75,24.75,94200,5.52741185640141,5.52741185640141,5.44382982275905,5.44382982275905,428273.85791027,0.0,1.0
1992-12-02,25.25,25.25,25.0,25.25,91900,5.55380618281479,5.55380618281479,5.49881800278692,5.55380618281479,417817.065201208,0.0,1.0
1992-12-03,25.0,25.38,25.0,25.25,144700,5.49881800278692,5.58240003642928,5.49881800278692,5.55380618281479,657868.654348366,0.0,1.0
1992-12-04,24.88,25.13,24.75,25.13,186100,5.47242367637354,5.52741185640141,5.44382982275905,5.52741185640141,846090.923111479,0.0,1.0
1992-12-07,25.0,25.13,24.5,24.5,124600,5.49881800278692,5.52741185640141,5.38884164273118,5.38884164273118,566485.378934391,0.0,1.0
1992-12-08,25.25,25.25,24.88,25.13,180700,5.55380618281479,5.55380618281479,5.47242367637354,5.52741185640141,821540.192403246,0.0,1.0
1992-12-09,25.25,25.63,25.13,25.25,347700,5.55380618281479,5.63738821645715,5.52741185640141,5.55380618281479,1580794.27171338,0.0,1.0
1992-12-10,25.13,25.25,25.0,25.13,644100,5.52741185640141,5.55380618281479,5.49881800278692,5.52741185640141,2928356.60169857,0.0,1.0
1992-12-11,25.75,25.75,24.88,25.0,140000,5.66378254287052,5.66378254287052,5.47242367637354,5.49881800278692,636500.42576898,0.0,1.0
1992-12-14,25.63,25.88,25.5,25.5,126100,5.63738821645715,5.69237639648502,5.60879436284266,5.60879436284266,573305.026353344,0.0,1.0
1992-12-15,25.75,25.88,25.5,25.63,190600,5.66378254287052,5.69237639648502,5.60879436284266,5.63738821645715,866549.865368339,0.0,1.0
1992-12-16,26.13,26.25,25.88,25.88,108300,5.74736457651289,5.77375890292626,5.69237639648502,5.69237639648502,492378.543648431,0.0,1.0
1992-12-17,26.0,26.25,26.0,26.0,137200,5.71877072289839,5.77375890292626,5.71877072289839,5.71877072289839,623770.4172536,0.0,1.0
1992-12-18,26.88,26.88,26.25,26.5,215500,5.91232911659649,5.91232911659649,5.77375890292626,5.82874708295413,979756.012522965,0.0,1.0
1992-12-21,27.0,27.13,26.75,27.13,212300,5.93872344300987,5.96731729662436,5.883735262982,5.96731729662436,965207.431362531,0.0,1.0
1992-12-22,25.88,27.13,25.88,27.13,160100,5.69237639648502,5.96731729662436,5.69237639648502,5.96731729662436,727883.701182953,0.0,1.0
1992-12-23,26.13,26.13,25.63,26.0,205500,5.74736457651289,5.74736457651289,5.63738821645715,5.71877072289839,934291.696396608,0.0,1.0
1992-12-24,26.88,26.88,26.25,26.25,72500,5.91232911659649,5.91232911659649,5.77375890292626,5.77375890292626,329616.291916079,0.0,1.0
1992-12-28,26.63,26.88,26.25,26.63,34700,5.85734093656862,5.91232911659649,5.77375890292626,5.85734093656862,157761.176958454,0.0,1.0
1992-12-29,26.13,26.38,26.0,26.38,54700,5.74736457651289,5.80235275654076,5.71877072289839,5.80235275654076,248689.809211165,0.0,1.0
1992-12-30,25.75,26.13,25.5,26.13,120400,5.66378254287052,5.74736457651289,5.60879436284266,5.74736457651289,547390.366161322,0.0,1.0
1992-12-31,26.38,26.5,25.75,26.0,159500,5.80235275654076,5.82874708295413,5.66378254287052,5.71877072289839,725155.842215372,0.0,1.0
1993-01-04,26.38,26.5,25.88,26.25,64700,5.80235275654076,5.82874708295413,5.69237639648502,5.77375890292626,294154.125337521,0.0,1.0
1993-01-05,25.88,26.5,25.88,26.5,54900,5.69237639648502,5.82874708295413,5.69237639648502,5.82874708295413,249599.095533692,0.0,1.0
1993-01-06,26.13,26.13,25.75,25.75,198100,5.74736457651289,5.74736457651289,5.66378254287052,5.66378254287052,900648.102463105,0.0,1.0
1993-01-07,26.63,26.63,26.25,26.38,219900,5.85734093656862,5.85734093656862,5.77375890292626,5.80235275654076,999760.311618561,0.0,1.0
1993-01-08,26.63,26.63,26.5,26.5,110600,5.85734093656862,5.85734093656862,5.82874708295413,5.82874708295413,502835.336357494,0.0,1.0
1993-01-11,27.38,27.38,26.5,26.63,294400,6.02230547665223,6.02230547665223,5.82874708295413,5.85734093656862,1338469.46675991,0.0,1.0
1993-01-12,27.25,27.63,26.88,27.0,138900,5.99371162303774,6.0772936566801,5.91232911659649,5.93872344300987,631499.35099508,0.0,1.0
1993-01-13,27.25,27.63,27.0,27.13,103800,5.99371162303774,6.0772936566801,5.93872344300987,5.96731729662436,471919.601391572,0.0,1.0
1993-01-14,26.5,27.5,26.38,27.5,109300,5.82874708295413,6.04869980306561,5.80235275654076,6.04869980306561,496924.975261068,0.0,1.0
1993-01-15,26.88,26.88,26.5,26.63,223000,5.91232911659649,5.91232911659649,5.82874708295413,5.85734093656862,1013854.24961773,0.0,1.0
1993-01-18,27.0,27.25,26.75,26.75,77000,5.93872344300987,5.99371162303774,5.883735262982,5.883735262982,350075.234172939,0.0,1.0
1993-01-19,27.0,27.0,26.75,26.75,108600,5.93872344300987,5.93872344300987,5.883735262982,5.883735262982,493742.473132222,0.0,1.0
1993-01-20,26.75,27.13,26.75,27.13,26400,5.883735262982,5.96731729662436,5.883735262982,5.96731729662436,120025.794573579,0.0,1.0
1993-01-21,26.38,26.75,26.25,26.75,43800,5.80235275654076,5.883735262982,5.77375890292626,5.883735262982,199133.704633438,0.0,1.0
1993-01-22,26.25,26.38,26.13,26.38,29800,5.77375890292626,5.80235275654076,5.74736457651289,5.80235275654076,135483.66205654,0.0,1.0
1993-01-25,27.25,27.25,26.5,26.5,76800,5.99371162303774,5.99371162303774,5.82874708295413,5.82874708295413,349165.947850411,0.0,1.0
1993-01-26,27.38,27.5,27.0,27.25,108900,6.02230547665223,6.04869980306561,5.93872344300987,5.99371162303774,495106.402616013,0.0,1.0
1993-01-27,27.25,27.25,27.0,27.25,70100,5.99371162303774,5.99371162303774,5.93872344300987,5.99371162303774,318704.856045753,0.0,1.0
1993-01-28,27.63,27.75,27.13,27.13,55200,6.0772936566801,6.10368798309348,5.96731729662436,5.96731729662436,250963.025017483,0.0,1.0
1993-01-29,27.0,28.25,27.0,27.75,84500,5.93872344300987,6.21366434314922,5.93872344300987,6.10368798309348,384173.471267705,0.0,1.0
1993-02-01,26.75,27.63,26.75,27.38,94000,5.883735262982,6.0772936566801,5.883735262982,6.02230547665223,427364.571587743,0.0,1.0
1993-02-02,27.25,27.38,26.75,26.88,159400,5.99371162303774,6.02230547665223,5.883735262982,5.91232911659649,724701.199054109,0.0,1.0
1993-02-03,27.5,27.63,27.38,27.38,120000,6.04869980306561,6.0772936566801,6.02230547665223,6.02230547665223,545571.793516268,0.0,1.0
1993-02-04,27.63,27.75,27.63,27.75,134300,6.0772936566801,6.10368798309348,6.0772936566801,6.10368798309348,610585.765576956,0.0,1.0
1993-02-05,28.13,28.13,27.63,27.75,115800,6.18727001673584,6.18727001673584,6.0772936566801,6.10368798309348,526476.780743198,0.0,1.0
1993-02-08,27.75,28.13,27.75,27.75,132400,6.10368798309348,6.18727001673584,6.10368798309348,6.10368798309348,601947.545512949,0.0,1.0
1993-02-09,27.88,27.88,27.75,27.88,82600,6.13228183670797,6.13228183670797,6.10368798309348,6.13228183670797,375535.251203698,0.0,1.0
1993-02-10,27.88,27.88,27.63,27.88,67800,6.13228183670797,6.13228183670797,6.0772936566801,6.13228183670797,308248.063336691,0.0,1.0
1993-02-11,27.5,27.88,27.5,27.88,55700,6.10368798309348,6.18802985340532,6.10368798309348,6.18802985340532,250954.833248812,0.25,1.0
1993-02-12,27.0,27.75,27.0,27.63,88800,5.99271183794632,6.15917605566706,5.99271183794632,6.13254178083174,400085.98191193,0.0,1.0
1993-02-16,26.38,26.75,25.88,26.75,118800,5.85510141796385,5.93722376537275,5.7441252728167,5.93722376537275,535250.164990285,0.0,1.0
1993-02-17,26.38,26.5,26.0,26.25,72400,5.85510141796385,5.88173569279917,5.77075954765202,5.82624762022559,326196.228495763,0.0,1.0
1993-02-18,26.13,26.5,25.63,26.5,107000,5.79961334539028,5.88173569279917,5.68863720024312,5.88173569279917,482085.586312798,0.0,1.0
1993-02-19,26.63,26.75,26.13,26.25,116900,5.91058949053743,5.93722376537275,5.79961334539028,5.82624762022559,526689.766728655,0.0,1.0
1993-02-22,27.88,27.88,26.75,26.75,97000,6.18802985340532,6.18802985340532,5.93722376537275,5.93722376537275,437030.858620013,0.0,1.0
1993-02-23,27.5,28.0,27.5,28.0,103600,6.10368798309348,6.21466412824063,6.10368798309348,6.21466412824063,466766.978897251,0.0,1.0
1993-02-24,27.88,27.88,27.75,27.75,134300,6.18802985340532,6.18802985340532,6.15917605566706,6.15917605566706,605084.9929141,0.0,1.0
1993-02-25,27.25,27.88,27.13,27.88,48100,6.0481999105199,6.18802985340532,6.02156563568458,6.18802985340532,216713.240202295,0.0,1.0
1993-02-26,27.0,27.25,26.88,27.13,30800,5.99271183794632,6.0481999105199,5.96607756311101,6.02156563568458,138768.561293778,0.0,1.0
1993-03-01,27.13,27.25,26.75,27.25,59700,6.02156563568458,6.0481999105199,5.93722376537275,6.0481999105199,268976.724325926,0.0,1.0
1993-03-02,27.75,27.88,26.75,27.0,207300,6.15917605566706,6.18802985340532,5.93722376537275,5.99271183794632,933984.50507143,0.0,1.0
1993-03-03,27.5,28.25,27.5,27.88,167400,6.10368798309348,6.27015220081421,6.10368798309348,6.18802985340532,754216.141577219,0.0,1.0
1993-03-04,28.0,28.13,27.63,27.75,88800,6.21466412824063,6.24351792597889,6.13254178083174,6.15917605566706,400085.98191193,0.0,1.0
1993-03-05,28.0,28.38,28.0,28.38,145100,6.21466412824063,6.29900599855247,6.21466412824063,6.29900599855247,653744.098822309,0.0,1.0
1993-03-08,28.63,28.63,28.13,28.13,99700,6.35449407112605,6.35449407112605,6.24351792597889,6.24351792597889,449195.635097065,0.0,1.0
1993-03-09,29.0,29.13,28.75,29.0,266800,6.43661641853494,6.4654702162732,6.38112834596136,6.43661641853494,1202060.1348435,0.0,1.0
1993-03-10,28.75,29.25,28.63,29.25,138000,6.38112834596136,6.49210449110852,6.35449407112605,6.49210449110852,621755.242160432,0.0,1.0
1993-03-11,28.63,28.88,28.5,28.63,96600,6.35449407112605,6.40998214369962,6.32564027338779,6.35449407112605,435228.669512302,0.0,1.0
1993-03-12,28.63,28.75,28.5,28.75,91000,6.35449407112605,6.38112834596136,6.32564027338779,6.38112834596136,409998.022004342,0.0,1.0
1993-03-15,29.0,29.0,28.88,28.88,87100,6.43661641853494,6.43661641853494,6.40998214369962,6.40998214369962,392426.678204156,0.0,1.0
1993-03-16,29.0,29.0,28.88,28.88,43900,6.43661641853494,6.43661641853494,6.40998214369962,6.40998214369962,197790.254571326,0.0,1.0
1993-03-17,28.88,29.0,28.5,28.75,297600,6.40998214369962,6.43661641853494,6.32564027338779,6.38112834596136,1340828.69613728,0.0,1.0
1993-03-18,28.38,28.75,28.25,28.63,175300,6.29900599855247,6.38112834596136,6.27015220081421,6.35449407112605,789809.376454519,0.0,1.0
1993-03-19,27.88,28.38,27.88,28.38,231600,6.18802985340532,6.29900599855247,6.18802985340532,6.29900599855247,1043467.4933649,0.0,1.0
1993-03-22,28.0,28.0,27.63,28.0,68900,6.21466412824063,6.21466412824063,6.13254178083174,6.21466412824063,310427.073803288,0.0,1.0
1993-03-23,28.13,28.38,28.13,28.38,154500,6.24351792597889,6.29900599855247,6.24351792597889,6.29900599855247,696095.542853527,0.0,1.0
1993-03-24,28.13,28.25,28.0,28.0,371400,6.24351792597889,6.27015220081421,6.21466412824063,6.21466412824063,1673332.58651003,0.0,1.0
1993-03-25,28.38,28.38,28.13,28.25,73300,6.29900599855247,6.29900599855247,6.24351792597889,6.27015220081421,330251.153988113,0.0,1.0
1993-03-26,27.63,28.75,27.0,28.38,380500,6.13254178083174,6.38112834596136,5.99271183794632,6.29900599855247,1714332.38871046,0.0,1.0
1993-03-29,28.0,28.0,27.75,27.88,109300,6.21466412824063,6.21466412824063,6.15917605566706,6.18802985340532,492448.173682139,0.0,1.0
1993-03-30,27.88,28.0,27.75,27.88,91400,6.18802985340532,6.21466412824063,6.15917605566706,6.18802985340532,411800.211112053,0.0,1.0
1993-03-31,26.75,27.75,26.75,27.75,291600,5.93722376537275,6.15917605566706,5.93722376537275,6.15917605566706,1313795.85952161,0.0,1.0
1993-04-01,27.0,27.13,26.75,27.0,96000,5.99271183794632,6.02156563568458,5.93722376537275,5.99271183794632,432525.385850735,0.0,1.0
1993-04-02,26.75,27.0,26.5,27.0,94000,5.93722376537275,5.99271183794632,5.88173569279917,5.99271183794632,423514.440312178,0.0,1.0
1993-04-05,26.88,27.0,26.63,26.63,104100,5.96607756311101,5.99271183794632,5.91058949053743,5.91058949053743,469019.71528189,0.0,1.0
1993-04-06,26.75,27.0,26.63,27.0,74200,5.93722376537275,5.99271183794632,5.91058949053743,5.99271183794632,334306.079480464,0.0,1.0
1993-04-07,26.75,27.0,26.38,26.88,115600,5.93722376537275,5.99271183794632,5.85510141796385,5.96607756311101,520832.652128593,0.0,1.0
1993-04-08,26.75,26.88,26.5,26.88,94100,5.93722376537275,5.96607756311101,5.88173569279917,5.96607756311101,423964.987589105,0.0,1.0
1993-04-12,27.25,27.63,26.63,26.63,123200,6.0481999105199,6.13254178083174,5.91058949053743,5.91058949053743,555074.24517511,0.0,1.0
1993-04-13,27.25,27.5,27.13,27.13,116100,6.0481999105199,6.10368798309348,6.02156563568458,6.02156563568458,523085.388513233,0.0,1.0
1993-04-14,27.38,27.75,27.25,27.38,68300,6.07705370825816,6.15917605566706,6.0481999105199,6.07705370825816,307723.790141721,0.0,1.0
1993-04-15,27.0,27.25,27.0,27.13,130200,5.99271183794632,6.0481999105199,5.99271183794632,6.02156563568458,586612.554560059,0.0,1.0
1993-04-16,27.38,27.38,26.88,27.13,69100,6.07705370825816,6.07705370825816,5.96607756311101,6.02156563568458,311328.168357144,0.0,1.0
1993-04-19,26.5,27.38,26.38,27.25,39600,5.88173569279917,6.07705370825816,5.85510141796385,6.0481999105199,178416.721663428,0.0,1.0
1993-04-20,26.75,26.88,26.38,26.5,64200,5.93722376537275,5.96607756311101,5.85510141796385,5.88173569279917,289251.351787679,0.0,1.0
1993-04-21,26.38,26.88,26.38,26.88,68800,5.85510141796385,5.96607756311101,5.85510141796385,5.96607756311101,309976.52652636,0.0,1.0
1993-04-22,26.13,26.63,26.13,26.38,125000,5.79961334539028,5.91058949053743,5.79961334539028,5.85510141796385,563184.096159811,0.0,1.0
1993-04-23,25.0,26.25,25.0,26.0,101900,5.54880725735771,5.82624762022559,5.54880725735771,5.77075954765202,459107.675189478,0.0,1.0
1993-04-26,25.25,25.63,25.13,25.13,47200,5.60429532993128,5.68863720024312,5.57766105509597,5.57766105509597,212658.314709945,0.0,1.0
1993-04-27,25.5,26.0,25.5,25.63,59900,5.65978340250486,5.77075954765202,5.65978340250486,5.68863720024312,269877.818879781,0.0,1.0
1993-04-28,25.13,25.63,25.13,25.5,88800,5.57766105509597,5.68863720024312,5.57766105509597,5.65978340250486,400085.981911929,0.0,1.0
1993-04-29,25.88,26.0,25.13,25.13,65200,5.7441252728167,5.77075954765202,5.57766105509597,5.57766105509597,293756.824556957,0.0,1.0
1993-04-30,26.13,26.75,26.0,26.25,116900,5.79961334539028,5.93722376537275,5.77075954765202,5.82624762022559,526689.766728655,0.0,1.0
1993-05-03,25.5,26.38,25.5,26.38,61100,5.65978340250486,5.85510141796385,5.65978340250486,5.85510141796385,275284.386202916,0.0,1.0
1993-05-04,25.5,25.75,25.13,25.75,119800,5.65978340250486,5.71527147507844,5.57766105509597,5.71527147507844,539755.637759563,0.0,1.0
1993-05-05,25.25,25.38,25.13,25.38,214900,5.60429532993128,5.63314912766954,5.57766105509597,5.63314912766954,968226.098117948,0.0,1.0
1993-05-06,25.38,25.75,25.25,25.25,130400,5.63314912766954,5.71527147507844,5.60429532993128,5.60429532993128,587513.649113915,0.0,1.0
1993-05-07,25.25,25.5,25.25,25.5,172300,5.60429532993128,5.65978340250486,5.60429532993128,5.65978340250486,776292.958146684,0.0,1.0
1993-05-10,25.75,26.0,25.5,25.5,136700,5.71527147507844,5.77075954765202,5.65978340250486,5.65978340250486,615898.127560369,0.0,1.0
1993-05-11,25.75,25.88,25.75,25.75,79000,5.71527147507844,5.7441252728167,5.71527147507844,5.71527147507844,355932.348773,0.0,1.0
1993-05-12,26.13,26.38,25.75,25.75,319000,5.79961334539028,5.85510141796385,5.71527147507844,5.71527147507844,1437245.81339984,0.0,1.0
1993-05-13,25.88,26.25,25.38,26.0,629200,5.7441252728167,5.82624762022559,5.63314912766954,5.77075954765202,2834843.46643002,0.0,1.0
1993-05-14,25.63,25.88,25.38,25.75,565600,5.68863720024312,5.7441252728167,5.63314912766954,5.71527147507844,2548295.39830391,0.0,1.0
1993-05-17,25.38,25.5,25.25,25.5,218700,5.63314912766954,5.65978340250486,5.60429532993128,5.65978340250486,985346.894641206,0.0,1.0
1993-05-18,24.88,25.25,24.75,25.25,215000,5.52217298252239,5.60429532993128,5.49331918478413,5.60429532993128,968676.645394875,0.0,1.0
1993-05-19,25.5,25.5,24.25,24.75,562400,5.65978340250486,5.65978340250486,5.38234303963698,5.49331918478413,2533877.88544222,0.0,1.0
1993-05-20,25.25,25.5,25.25,25.38,118100,5.60429532993128,5.65978340250486,5.60429532993128,5.63314912766954,532096.33405179,0.0,1.0
1993-05-21,25.5,25.75,25.25,25.38,278600,5.65978340250486,5.71527147507844,5.60429532993128,5.63314912766954,1255224.71352099,0.0,1.0
1993-05-24,25.88,25.88,25.38,25.38,294300,5.7441252728167,5.7441252728167,5.63314912766954,5.63314912766954,1325960.63599866,0.0,1.0
1993-05-25,26.13,26.13,25.88,25.88,273800,5.79961334539028,5.79961334539028,5.7441252728167,5.7441252728167,1233598.44422845,0.0,1.0
1993-05-26,25.88,26.25,25.75,26.13,86000,5.79961334539028,5.88252899213658,5.77048082085779,5.85563743102967,383763.514471019,0.25,1.0
1993-05-27,26.38,26.5,26.0,26.13,790100,5.91166151666907,5.93855307777598,5.82650490649719,5.85563743102967,3525715.73004131,0.0,1.0
1993-05-28,26.5,26.63,26.38,26.38,150200,5.93855307777598,5.96768560230846,5.91166151666907,5.91166151666907,670247.440390083,0.0,1.0
1993-06-01,26.88,27.0,26.38,26.63,288700,6.02370968794786,6.05060124905477,5.91166151666907,5.96768560230846,1288285.19334632,0.0,1.0
1993-06-02,26.75,26.75,26.5,26.75,528100,5.99457716341538,5.99457716341538,5.93855307777598,5.99457716341538,2356575.7208389,0.0,1.0
1993-06-03,26.5,26.63,26.38,26.63,223000,5.93855307777598,5.96768560230846,5.91166151666907,5.96768560230846,995107.717756248,0.0,1.0
1993-06-04,26.38,26.63,26.25,26.5,231800,5.91166151666907,5.96768560230846,5.88252899213658,5.93855307777598,1034376.54249282,0.0,1.0
1993-06-07,26.63,26.75,26.5,26.63,27300,5.96768560230846,5.99457716341538,5.93855307777598,5.96768560230846,121822.604012312,0.0,1.0
1993-06-08,26.25,26.88,26.25,26.63,324700,5.88252899213658,6.02370968794786,5.88252899213658,5.96768560230846,1448930.38545047,0.0,1.0
1993-06-09,26.38,26.38,26.0,26.25,173200,5.91166151666907,5.91166151666907,5.82650490649719,5.88252899213658,772881.868678844,0.0,1.0
1993-06-10,26.0,26.25,25.75,26.13,172700,5.82650490649719,5.88252899213658,5.77048082085779,5.85563743102967,770650.685455175,0.0,1.0
1993-06-11,26.5,26.5,26.13,26.25,93500,5.93855307777598,5.93855307777598,5.85563743102967,5.88252899213658,417231.26282605,0.0,1.0
1993-06-14,26.25,26.5,26.0,26.5,74700,5.88252899213658,5.93855307777598,5.82650490649719,5.93855307777598,333338.773616107,0.0,1.0
1993-06-15,26.0,26.25,26.0,26.13,58400,5.82650490649719,5.88252899213658,5.82650490649719,5.85563743102967,260602.200524506,0.0,1.0
1993-06-16,25.88,25.88,25.5,25.75,113600,5.79961334539028,5.79961334539028,5.71445673521839,5.77048082085779,506924.828417533,0.0,1.0
1993-06-17,26.0,26.13,25.88,26.0,146900,5.82650490649719,5.85563743102967,5.79961334539028,5.82650490649719,655521.631113869,0.0,1.0
1993-06-18,25.5,26.13,25.25,26.0,189600,5.71445673521839,5.85563743102967,5.658432649579,5.82650490649719,846064.678415179,0.0,1.0
1993-06-21,25.5,25.75,25.38,25.5,147400,5.71445673521839,5.77048082085779,5.68756517411148,5.71445673521839,657752.814337539,0.0,1.0
1993-06-22,25.0,25.38,24.88,25.25,413600,5.6024085639396,5.68756517411148,5.57551700283269,5.658432649579,1845634.76261877,0.0,1.0
1993-06-23,25.5,25.63,25.25,25.38,157300,5.71445673521839,5.74358925975088,5.658432649579,5.68756517411148,701930.242166179,0.0,1.0
1993-06-24,25.5,25.5,25.0,25.13,173800,5.71445673521839,5.71445673521839,5.6024085639396,5.63154108847209,775559.288547247,0.0,1.0
1993-06-25,25.63,25.88,25.63,25.75,88800,5.74358925975088,5.79961334539028,5.74358925975088,5.77048082085779,396258.140523564,0.0,1.0
1993-06-28,26.13,26.13,25.75,25.75,100400,5.85563743102967,5.85563743102967,5.77048082085779,5.77048082085779,448021.591312679,0.0,1.0
1993-06-29,25.5,26.13,25.25,26.13,297400,5.71445673521839,5.85563743102967,5.658432649579,5.85563743102967,1327107.78143816,0.0,1.0
1993-06-30,25.38,25.63,25.38,25.5,138600,5.68756517411148,5.74358925975088,5.68756517411148,5.71445673521839,618483.989600969,0.0,1.0
1993-07-01,25.75,25.75,25.5,25.63,144900,5.77048082085779,5.77048082085779,5.71445673521839,5.74358925975088,646596.898219195,0.0,1.0
1993-07-02,25.5,25.88,25.5,25.63,104300,5.71445673521839,5.79961334539028,5.71445673521839,5.74358925975088,465424.820457295,0.0,1.0
1993-07-06,25.38,25.63,25.38,25.5,146800,5.68756517411148,5.74358925975088,5.68756517411148,5.71445673521839,655075.394469136,0.0,1.0
1993-07-07,26.0,26.0,25.63,25.63,176600,5.82650490649719,5.82650490649719,5.74358925975088,5.74358925975088,788053.914599791,0.0,1.0
1993-07-08,25.75,26.5,25.75,26.0,198900,5.77048082085779,5.93855307777598,5.77048082085779,5.82650490649719,887564.686375416,0.0,1.0
1993-07-09,26.38,26.5,25.75,25.75,160800,5.91166151666907,5.93855307777598,5.77048082085779,5.77048082085779,717548.52473186,0.0,1.0
1993-07-12,26.25,26.25,25.88,26.13,105300,5.88252899213658,5.88252899213658,5.79961334539028,5.85563743102967,469887.186904632,0.0,1.0
1993-07-13,26.13,26.25,25.75,26.0,113600,5.85563743102967,5.88252899213658,5.77048082085779,5.82650490649719,506924.828417533,0.0,1.0
1993-07-14,26.0,26.38,26.0,26.13,126000,5.82650490649719,5.91166151666907,5.82650490649719,5.85563743102967,562258.172364517,0.0,1.0
1993-07-15,26.88,26.88,26.13,26.13,199200,6.02370968794786,6.02370968794786,5.85563743102967,5.85563743102967,888903.396309618,0.0,1.0
1993-07-16,26.75,26.88,26.63,26.88,176300,5.99457716341538,6.02370968794786,5.96768560230846,6.02370968794786,786715.204665589,0.0,1.0
1993-07-19,26.88,26.88,26.63,26.63,111300,6.02370968794786,6.02370968794786,5.96768560230846,5.96768560230846,496661.385588657,0.0,1.0
1993-07-20,27.5,27.5,26.5,26.75,458100,6.16264942033356,6.16264942033356,5.93855307777598,5.99457716341538,2044210.06952528,0.0,1.0
1993-07-21,27.5,27.5,27.13,27.5,79800,6.16264942033356,6.16264942033356,6.07973377358726,6.16264942033356,356096.842497528,0.0,1.0
1993-07-22,28.13,28.13,27.75,27.88,313300,6.30383011614484,6.30383011614484,6.21867350597296,6.24780603050545,1398059.40795082,0.0,1.0
1993-07-23,28.25,28.25,28.0,28.13,181100,6.33072167725175,6.33072167725175,6.27469759161236,6.30383011614484,808134.56361281,0.0,1.0
1993-07-26,28.38,28.38,27.88,28.13,195900,6.35985420178424,6.35985420178424,6.24780603050545,6.30383011614484,874177.587033403,0.0,1.0
1993-07-27,28.38,28.63,28.25,28.38,64100,6.35985420178424,6.41587828742363,6.33072167725175,6.35985420178424,286037.68927433,0.0,1.0
1993-07-28,29.0,29.13,28.38,28.5,177000,6.49879393416994,6.52792645870242,6.35985420178424,6.38674576289115,789838.861178726,0.0,1.0
1993-07-29,28.75,29.0,28.75,28.88,79100,6.44276984853054,6.49879393416994,6.44276984853054,6.47190237306303,352973.185984391,0.0,1.0
1993-07-30,29.0,29.0,28.63,28.88,164700,6.49879393416994,6.49879393416994,6.41587828742363,6.47190237306303,734951.753876476,0.0,1.0
1993-08-02,29.63,29.63,28.88,29.0,229500,6.63997462998122,6.63997462998122,6.47190237306303,6.49879393416994,1024113.09966394,0.0,1.0
1993-08-03,29.13,29.63,29.13,29.63,271400,6.52792645870242,6.63997462998122,6.52792645870242,6.63997462998122,1211086.25380738,0.0,1.0
1993-08-04,29.0,29.13,28.75,29.13,82100,6.49879393416994,6.52792645870242,6.44276984853054,6.52792645870242,366360.285326404,0.0,1.0
1993-08-05,29.5,29.88,29.38,29.5,135700,6.61084210544873,6.69599871562061,6.58395054434182,6.61084210544873,605543.12690369,0.0,1.0
1993-08-06,29.38,29.75,29.38,29.5,37000,6.58395054434182,6.66686619108813,6.58395054434182,6.61084210544873,165107.558551485,0.0,1.0
1993-08-09,30.25,30.25,29.38,29.38,218900,6.77891436236692,6.77891436236692,6.58395054434182,6.58395054434182,976812.015322165,0.0,1.0
1993-08-10,30.63,30.75,30.13,30.25,388500,6.8640709725388,6.89096253364571,6.75202280126001,6.77891436236692,1733629.36479059,0.0,1.0
1993-08-11,31.88,32.0,30.63,30.75,234700,7.14419140073578,7.17108296184269,6.8640709725388,6.89096253364571,1047317.4051901,0.0,1.0
1993-08-12,31.38,32.0,31.38,31.88,274300,7.03214322945699,7.17108296184269,7.03214322945699,7.14419140073578,1224027.11650466,0.0,1.0
1993-08-13,31.0,31.38,30.88,31.38,187800,6.94698661928511,7.03214322945699,6.9200950581782,7.03214322945699,838032.41880997,0.0,1.0
1993-08-16,31.13,31.13,30.5,31.0,201600,6.97611914381759,6.97611914381759,6.83493844800631,6.94698661928511,899613.075783228,0.0,1.0
1993-08-17,31.38,31.5,31.25,31.25,190800,7.03214322945699,7.0590347905639,7.0030107049245,7.0030107049245,851419.518151983,0.0,1.0
1993-08-18,31.25,31.38,31.13,31.38,167500,7.0590347905639,7.08840037529264,7.03192809696813,7.08840037529264,741514.2658026,0.25,1.0
1993-08-19,30.88,31.25,30.88,31.25,254600,6.97545581864362,7.0590347905639,6.97545581864362,7.0590347905639,1127101.68401995,0.0,1.0
1993-08-20,30.88,31.0,30.75,31.0,170100,6.97545581864362,7.00256251223939,6.94609023391488,7.00256251223939,753024.337988193,0.0,1.0
1993-08-23,31.0,31.13,30.63,31.0,150600,7.00256251223939,7.03192809696813,6.91898354031911,7.00256251223939,666698.796596248,0.0,1.0
1993-08-24,31.25,31.38,31.0,31.0,1449700,7.0590347905639,7.08840037529264,7.00256251223939,7.00256251223939,6417750.63363599,0.0,1.0
1993-08-25,32.25,32.25,31.25,31.25,485000,7.28492390386194,7.28492390386194,7.0590347905639,7.0590347905639,2147071.15769708,0.0,1.0
1993-08-26,32.75,33.13,32.63,32.75,392500,7.39786846051097,7.48370632356422,7.3707617669152,7.39786846051097,1737578.20494042,0.0,1.0
1993-08-27,32.5,32.75,32.5,32.5,245600,7.34139618218645,7.39786846051097,7.34139618218645,7.34139618218645,1087259.12645444,0.0,1.0
1993-08-30,33.0,33.0,32.38,32.5,321300,7.45434073883548,7.45434073883548,7.31428948859069,7.34139618218645,1422379.30508881,0.0,1.0
1993-08-31,33.88,33.88,32.88,32.88,767200,7.65312315853776,7.65312315853776,7.42723404523971,7.42723404523971,3396356.68491794,0.0,1.0
1993-09-01,34.25,34.38,34.0,34.0,860600,7.73670213045803,7.76606771518678,7.68022985213352,7.68022985213352,3809833.89343115,0.0,1.0
1993-09-02,34.13,34.38,34.0,34.25,337000,7.70959543686227,7.76606771518678,7.68022985213352,7.73670213045803,1491882.43328642,0.0,1.0
1993-09-03,33.75,34.13,33.75,34.13,134400,7.62375757380901,7.70959543686227,7.62375757380901,7.70959543686227,594982.192978325,0.0,1.0
1993-09-07,33.75,33.75,33.63,33.75,198400,7.62375757380901,7.62375757380901,7.59665088021325,7.62375757380901,878307.046777527,0.0,1.0
1993-09-08,32.75,33.75,32.75,33.75,317300,7.39786846051097,7.62375757380901,7.39786846051097,7.62375757380901,1404671.50172636,0.0,1.0
1993-09-09,33.0,33.0,32.75,32.75,319000,7.45434073883548,7.45434073883548,7.39786846051097,7.39786846051097,1412197.3181554,0.0,1.0
1993-09-10,33.13,33.13,32.75,32.88,376800,7.48370632356422,7.48370632356422,7.39786846051097,7.42723404523971,1668075.07674281,0.0,1.0
1993-09-13,33.25,33.25,32.88,33.0,328100,7.51081301715999,7.51081301715999,7.42723404523971,7.45434073883548,1452482.57080497,0.0,1.0
1993-09-14,33.38,33.38,32.88,33.13,141800,7.54017860188873,7.54017860188873,7.42723404523971,7.48370632356422,627741.629198858,0.0,1.0
1993-09-15,33.38,33.38,33.0,33.38,78300,7.54017860188873,7.54017860188873,7.45434073883548,7.54017860188873,346630.250819962,0.0,1.0
1993-09-16,33.13,33.25,32.88,33.25,180500,7.48370632356422,7.51081301715999,7.42723404523971,7.51081301715999,799064.626730563,0.0,1.0
1993-09-17,33.13,33.25,33.0,33.0,398600,7.48370632356422,7.51081301715999,7.45434073883548,7.45434073883548,1764582.60506816,0.0,1.0
1993-09-20,33.0,33.13,32.88,33.0,199000,7.45434073883548,7.48370632356422,7.42723404523971,7.45434073883548,880963.217281895,0.0,1.0
1993-09-21,32.25,33.0,32.0,32.88,290700,7.28492390386194,7.45434073883548,7.22845162553743,7.42723404523971,1286914.60936607,0.0,1.0
1993-09-22,33.25,33.25,32.38,32.5,404500,7.51081301715999,7.51081301715999,7.31428948859069,7.34139618218645,1790701.61502777,0.0,1.0
1993-09-23,33.25,33.5,33.25,33.25,365500,7.51081301715999,7.5672852954845,7.51081301715999,7.51081301715999,1618050.53224388,0.0,1.0
1993-09-24,33.13,33.38,33.13,33.13,233500,7.48370632356422,7.54017860188873,7.48370632356422,7.48370632356422,1033693.02128303,0.0,1.0
1993-09-27,33.25,33.38,33.13,33.38,170700,7.51081301715999,7.54017860188873,7.48370632356422,7.54017860188873,755680.50849256,0.0,1.0
1993-09-28,33.63,33.75,33.0,33.25,256000,7.59665088021325,7.62375757380901,7.45434073883548,7.51081301715999,1133299.41519681,0.0,1.0
1993-09-29,33.5,34.0,33.38,33.38,442000,7.5672852954845,7.68022985213352,7.54017860188873,7.54017860188873,1956712.27155074,0.0,1.0
1993-09-30,33.88,34.13,33.63,33.75,551900,7.65312315853776,7.70959543686227,7.59665088021325,7.62375757380901,2443234.16893406,0.0,1.0
1993-10-01,33.75,34.0,33.5,33.88,388400,7.62375757380901,7.68022985213352,7.5672852954845,7.65312315853776,1719427.70649391,0.0,1.0
1993-10-04,34.13,34.13,33.75,33.88,331900,7.70959543686227,7.70959543686227,7.62375757380901,7.65312315853776,1469304.9839993,0.0,1.0
1993-10-05,34.5,34.5,34.13,34.25,453200,7.79317440878254,7.79317440878254,7.70959543686227,7.73670213045803,2006294.1209656,0.0,1.0
1993-10-06,35.13,35.5,34.75,34.75,665700,7.93548455016031,8.01906352208059,7.84964668710706,7.84964668710706,2947021.17459577,0.0,1.0
1993-10-07,34.75,35.25,34.5,35.13,330200,7.84964668710706,7.96259124375608,7.79317440878254,7.93548455016031,1461779.16757026,0.0,1.0
1993-10-08,34.38,34.88,34.25,34.75,313800,7.76606771518678,7.8790122718358,7.73670213045803,7.84964668710706,1389177.17378421,0.0,1.0
1993-10-11,34.5,34.63,34.5,34.63,83500,7.79317440878254,7.82253999351129,7.79317440878254,7.82253999351129,369650.395191147,0.0,1.0
1993-10-12,34.38,34.75,34.38,34.63,114800,7.76606771518678,7.84964668710706,7.76606771518678,7.82253999351129,508213.956502319,0.0,1.0
1993-10-13,34.5,34.5,34.25,34.38,99900,7.79317440878254,7.79317440878254,7.73670213045803,7.76606771518678,442252.388977193,0.0,1.0
1993-10-14,34.5,34.63,34.38,34.5,93800,7.79317440878254,7.82253999351129,7.76606771518678,7.79317440878254,415247.988849456,0.0,1.0
1993-10-15,34.5,34.88,34.38,34.75,79700,7.79317440878254,7.8790122718358,7.76606771518678,7.84964668710706,352827.981996819,0.0,1.0
1993-10-18,35.38,35.38,34.88,34.88,168600,7.99195682848482,7.99195682848482,7.8790122718358,7.8790122718358,746383.911727274,0.0,1.0
1993-10-19,35.0,35.13,34.63,35.13,303700,7.90611896543157,7.93548455016031,7.82253999351129,7.93548455016031,1344464.97029403,0.0,1.0
1993-10-20,34.63,35.0,34.5,35.0,168000,7.82253999351129,7.90611896543157,7.79317440878254,7.90611896543157,743727.741222906,0.0,1.0
1993-10-21,34.75,35.0,34.63,34.63,179900,7.84964668710706,7.90611896543157,7.82253999351129,7.82253999351129,796408.456226195,0.0,1.0
1993-10-22,35.25,35.38,34.88,34.88,160600,7.96259124375608,7.99195682848482,7.8790122718358,7.8790122718358,710968.305002373,0.0,1.0
1993-10-25,34.88,35.25,34.75,35.25,174900,7.8790122718358,7.96259124375608,7.84964668710706,7.96259124375608,774273.702023133,0.0,1.0
1993-10-26,34.88,34.88,34.75,34.88,224400,7.8790122718358,7.8790122718358,7.84964668710706,7.8790122718358,993407.768633454,0.0,1.0
1993-10-27,34.63,34.88,34.5,34.88,142400,7.82253999351129,7.8790122718358,7.79317440878254,7.8790122718358,630397.799703225,0.0,1.0
1993-10-28,34.75,34.75,34.5,34.63,133300,7.84964668710706,7.84964668710706,7.79317440878254,7.82253999351129,590112.547053651,0.0,1.0
1993-10-29,34.5,34.75,34.38,34.75,140100,7.79317440878254,7.84964668710706,7.76606771518678,7.84964668710706,620215.812769817,0.0,1.0
1993-11-01,35.0,35.0,34.63,34.63,77200,7.90611896543157,7.90611896543157,7.82253999351129,7.82253999351129,341760.604895288,0.0,1.0
1993-11-02,35.25,35.38,34.75,35.0,648900,7.96259124375608,7.99195682848482,7.84964668710706,7.90611896543157,2872648.40047347,0.0,1.0
1993-11-03,35.13,35.63,35.0,35.25,465000,7.93548455016031,8.04842910680934,7.90611896543157,7.96259124375608,2058532.14088483,0.0,1.0
1993-11-04,34.5,35.38,34.38,35.38,196600,7.79317440878254,7.99195682848482,7.76606771518678,7.99195682848482,870338.535264425,0.0,1.0
1993-11-05,34.5,34.63,34.38,34.38,122100,7.79317440878254,7.82253999351129,7.76606771518678,7.76606771518678,540530.697638791,0.0,1.0
1993-11-08,34.38,34.75,34.38,34.75,188100,7.76606771518678,7.84964668710706,7.76606771518678,7.84964668710706,832709.453119218,0.0,1.0
1993-11-09,34.5,34.63,34.38,34.5,268700,7.79317440878254,7.82253999351129,7.76606771518678,7.79317440878254,1189521.69087259,0.0,1.0
1993-11-10,34.63,34.75,34.5,34.5,329600,7.82253999351129,7.84964668710706,7.79317440878254,7.79317440878254,1459122.99706589,0.0,1.0
1993-11-11,34.63,34.75,34.5,34.63,447700,7.82253999351129,7.84964668710706,7.79317440878254,7.82253999351129,1981945.89134223,0.0,1.0
1993-11-12,34.63,34.63,34.38,34.38,305100,7.8790122718358,7.8790122718358,7.82213231030075,7.82213231030075,1340981.9194936,0.25,1.0
1993-11-15,34.5,34.63,34.38,34.63,424800,7.84943469183757,7.8790122718358,7.82213231030075,7.8790122718358,1867089.87020938,0.0,1.0
1993-11-16,34.38,34.38,34.25,34.38,396400,7.82213231030075,7.82213231030075,7.79255473030252,7.82213231030075,1742265.59451741,0.0,1.0
1993-11-17,34.38,34.5,34.25,34.38,264100,7.82213231030075,7.84943469183757,7.79255473030252,7.82213231030075,1160777.85951576,0.0,1.0
1993-11-18,34.25,34.25,34.13,34.25,343500,7.79255473030252,7.79255473030252,7.76525234876569,7.79255473030252,1509758.40493625,0.0,1.0
1993-11-19,34.13,34.25,34.13,34.25,315300,7.76525234876569,7.79255473030252,7.76525234876569,7.79255473030252,1385813.17343931,0.0,1.0
1993-11-22,33.88,34.0,33.63,34.0,289000,7.70837238723064,7.73567476876746,7.65149242569558,7.73567476876746,1270218.86179499,0.0,1.0
1993-11-23,33.63,33.88,33.5,33.88,135800,7.65149242569558,7.70837238723064,7.62191484569735,7.70837238723064,596871.008414392,0.0,1.0
1993-11-24,33.38,33.63,33.13,33.63,67900,7.59461246416053,7.65149242569558,7.53773250262547,7.65149242569558,298435.504207196,0.0,1.0
1993-11-26,33.38,33.5,33.38,33.5,49400,7.59461246416053,7.62191484569735,7.59461246416053,7.62191484569735,217123.916168416,0.0,1.0
1993-11-29,34.0,34.13,33.5,33.5,302800,7.73567476876746,7.76525234876569,7.62191484569735,7.62191484569735,1330872.91125094,0.0,1.0
1993-11-30,33.13,34.25,33.0,34.25,314700,7.53773250262547,7.79255473030252,7.50815492262724,7.79255473030252,1383176.04085426,0.0,1.0
1993-12-01,33.5,33.75,33.38,33.38,939100,7.62191484569735,7.67879480723241,7.59461246416053,7.59461246416053,4127552.01768745,0.0,1.0
1993-12-02,33.63,33.88,33.5,33.5,220500,7.65149242569558,7.70837238723064,7.62191484569735,7.62191484569735,969146.225002749,0.0,1.0
1993-12-03,33.75,33.88,33.38,33.75,202800,7.67879480723241,7.70837238723064,7.59461246416053,7.67879480723241,891350.813744025,0.0,1.0
1993-12-06,33.0,33.88,33.0,33.63,219900,7.50815492262724,7.70837238723064,7.50815492262724,7.65149242569558,966509.092417708,0.0,1.0
1993-12-07,32.38,33.0,32.13,33.0,182100,7.36709261802031,7.50815492262724,7.31021265648525,7.50815492262724,800369.739560093,0.0,1.0
1993-12-08,32.25,32.38,31.0,32.38,613300,7.33751503802208,7.36709261802031,7.0531152303468,7.36709261802031,2695589.02400991,0.0,1.0
1993-12-09,32.63,32.88,32.25,32.25,146200,7.42397257955536,7.48085254109042,7.33751503802208,7.33751503802208,642581.306555111,0.0,1.0
1993-12-10,33.13,33.13,32.75,33.0,135200,7.53773250262547,7.53773250262547,7.45127496109219,7.50815492262724,594233.87582935,0.0,1.0
1993-12-13,32.63,32.88,32.38,32.75,134600,7.42397257955536,7.48085254109042,7.36709261802031,7.45127496109219,591596.743244309,0.0,1.0
1993-12-14,32.38,32.63,32.0,32.63,119900,7.36709261802031,7.42397257955536,7.28063507648702,7.42397257955536,526986.994910792,0.0,1.0
1993-12-15,32.13,32.88,32.13,32.5,202300,7.31021265648525,7.48085254109042,7.31021265648525,7.39439499955713,889153.203256491,0.0,1.0
1993-12-16,31.63,32.38,31.25,32.25,181800,7.19645273341514,7.36709261802031,7.10999519188186,7.33751503802208,799051.173267573,0.0,1.0
1993-12-17,32.0,32.5,31.75,31.88,316600,7.28063507648702,7.39439499955713,7.22375511495197,7.2533326949502,1391526.9607069,0.0,1.0
1993-12-20,32.13,32.38,32.0,32.38,92500,7.31021265648525,7.36709261802031,7.28063507648702,7.36709261802031,406557.940193897,0.0,1.0
1993-12-21,32.13,32.25,31.88,32.13,224600,7.31021265648525,7.33751503802208,7.2533326949502,7.31021265648525,987166.631000533,0.0,1.0
1993-12-22,32.38,32.75,32.13,32.25,407500,7.36709261802031,7.45127496109219,7.31021265648525,7.33751503802208,1791052.54734068,0.0,1.0
1993-12-23,33.25,33.25,32.5,32.5,133300,7.5650348841623,7.5650348841623,7.39439499955713,7.39439499955713,585882.955976718,0.0,1.0
1993-12-27,34.13,34.13,33.0,33.13,197800,7.76525234876569,7.76525234876569,7.50815492262724,7.53773250262547,869374.708868679,0.0,1.0
1993-12-28,34.0,34.13,33.75,34.13,131500,7.73567476876746,7.76525234876569,7.67879480723241,7.76525234876569,577971.558221594,0.0,1.0
1993-12-29,34.0,34.0,33.88,34.0,95800,7.73567476876746,7.73567476876746,7.70837238723064,7.73567476876746,421062.169411625,0.0,1.0
1993-12-30,34.13,34.25,33.88,34.0,94400,7.76525234876569,7.79255473030252,7.70837238723064,7.73567476876746,414908.860046528,0.0,1.0
1993-12-31,34.13,34.38,34.13,34.25,106100,7.76525234876569,7.82213231030075,7.76525234876569,7.79255473030252,466332.945454838,0.0,1.0
1994-01-03,34.75,34.75,34.0,34.0,148900,7.90631465337263,7.90631465337263,7.73567476876746,7.73567476876746,654448.403187797,0.0,1.0
1994-01-04,35.38,35.5,34.88,34.88,219000,8.04965215644097,8.07695453797779,7.93589223337086,7.93589223337086,962553.393540145,0.0,1.0
1994-01-05,36.0,36.0,35.5,35.5,242600,8.1907144610479,8.1907144610479,8.07695453797779,8.07695453797779,1066280.60855178,0.0,1.0
1994-01-06,36.13,36.25,36.0,36.0,221100,8.22029204104613,8.24759442258296,8.1907144610479,8.1907144610479,971783.357587791,0.0,1.0
1994-01-07,36.0,36.25,35.88,36.0,174700,8.1907144610479,8.24759442258296,8.16341207951108,8.1907144610479,767845.104344582,0.0,1.0
1994-01-10,37.38,37.38,35.88,36.13,341200,8.50469184872141,8.50469184872141,8.16341207951108,8.22029204104613,1499649.3966936,0.0,1.0
1994-01-11,37.38,38.0,37.38,37.63,390800,8.50469184872141,8.64575415332834,8.50469184872141,8.56157181025646,1717652.35705703,0.0,1.0
1994-01-12,37.88,37.88,36.88,37.13,428300,8.61845177179152,8.61845177179152,8.3909319256513,8.44781188718635,1882473.14362212,0.0,1.0
1994-01-13,37.88,38.63,37.75,38.0,576300,8.61845177179152,8.78909165639668,8.58887419179329,8.64575415332834,2532965.84793235,0.0,1.0
1994-01-14,38.75,39.13,37.88,37.88,767100,8.81639403793351,8.90285157946679,8.61845177179152,8.61845177179152,3371574.00997555,0.0,1.0
1994-01-17,38.5,38.5,38.13,38.38,275500,8.75951407639845,8.75951407639845,8.67533173332657,8.73221169486163,1210883.37863155,0.0,1.0
1994-01-18,38.0,38.5,37.75,38.38,701500,8.64575415332834,8.75951407639845,8.58887419179329,8.73221169486163,3083247.51401101,0.0,1.0
1994-01-19,37.88,38.0,37.63,37.88,163900,8.61845177179152,8.64575415332834,8.56157181025646,8.61845177179152,720376.717813834,0.0,1.0
1994-01-20,37.75,37.88,37.63,37.88,170700,8.58887419179329,8.61845177179152,8.56157181025646,8.61845177179152,750264.220444305,0.0,1.0
1994-01-21,37.38,37.75,37.38,37.75,226000,8.50469184872141,8.58887419179329,8.50469184872141,8.58887419179329,993319.940365629,0.0,1.0
1994-01-24,37.5,37.75,37.5,37.75,306500,8.53199423025823,8.58887419179329,8.53199423025823,8.58887419179329,1347135.2288587,0.0,1.0
1994-01-25,37.63,37.75,37.5,37.5,192800,8.56157181025646,8.58887419179329,8.53199423025823,8.53199423025823,847398.603993333,0.0,1.0
1994-01-26,37.63,37.63,37.5,37.63,156700,8.56157181025646,8.56157181025646,8.53199423025823,8.56157181025646,688731.126793337,0.0,1.0
1994-01-27,37.75,37.75,37.38,37.38,288100,8.58887419179329,8.58887419179329,8.50469184872141,8.50469184872141,1266263.16291742,0.0,1.0
1994-01-28,37.5,37.75,37.25,37.63,277000,8.53199423025823,8.58887419179329,8.47511426872318,8.56157181025646,1217476.21009416,0.0,1.0
1994-01-31,37.5,37.5,37.13,37.5,331200,8.53199423025823,8.53199423025823,8.44781188718635,8.53199423025823,1455697.1869429,0.0,1.0
1994-02-01,37.75,37.75,37.5,37.63,339200,8.58887419179329,8.58887419179329,8.53199423025823,8.56157181025646,1490858.95474346,0.0,1.0
1994-02-02,37.75,37.75,37.5,37.75,114200,8.58887419179329,8.58887419179329,8.53199423025823,8.58887419179329,501934.235352897,0.0,1.0
1994-02-03,37.75,37.75,37.5,37.63,187100,8.58887419179329,8.58887419179329,8.53199423025823,8.56157181025646,822345.844435439,0.0,1.0
1994-02-04,37.63,37.75,37.5,37.75,255700,8.56157181025646,8.58887419179329,8.53199423025823,8.58887419179329,1123858.00332518,0.0,1.0
1994-02-07,37.75,37.75,36.75,37.38,258700,8.58887419179329,8.58887419179329,8.36135434565307,8.50469184872141,1137043.66625039,0.0,1.0
1994-02-08,37.75,37.88,37.63,37.63,346800,8.58887419179329,8.61845177179152,8.56157181025646,8.56157181025646,1524262.63415398,0.0,1.0
1994-02-09,38.38,38.75,37.75,37.88,342700,8.73221169486163,8.81639403793351,8.58887419179329,8.61845177179152,1506242.2281562,0.0,1.0
1994-02-10,39.0,39.25,38.25,38.25,522400,8.87327399946856,8.93015396100362,8.7026341148634,8.7026341148634,2296063.43737613,0.0,1.0
1994-02-11,39.13,39.5,38.63,38.75,231000,8.90285157946679,8.98703392253867,8.78909165639668,8.81639403793351,1015296.04524098,0.0,1.0
1994-02-14,39.5,39.5,39.13,39.13,448100,8.98703392253867,8.98703392253867,8.90285157946679,8.90285157946679,1969498.51892849,0.0,1.0
1994-02-15,40.13,40.25,39.5,39.5,865900,9.13037142560701,9.15767380714384,8.98703392253867,8.98703392253867,3805821.84231238,0.0,1.0
1994-02-16,40.75,40.88,39.75,40.13,501500,9.27143373021394,9.30101131021217,9.04391388407373,9.13037142560701,2204203.31899718,0.0,1.0
1994-02-17,41.5,42.13,41.25,41.25,1208300,9.49895357635416,9.64315455835665,9.44173096444842,9.44173096444842,5278944.63289357,0.25,1.0
1994-02-18,41.0,41.25,40.88,41.25,407500,9.38450835254267,9.44173096444842,9.35704149882791,9.44173096444842,1780327.68178774,0.0,1.0
1994-02-22,41.25,41.38,41.0,41.0,187700,9.44173096444842,9.47148672263941,9.38450835254267,9.38450835254267,820042.95919401,0.0,1.0
1994-02-23,41.13,41.38,40.63,41.25,365100,9.41426411073366,9.47148672263941,9.29981888692216,9.44173096444842,1595086.22483609,0.0,1.0
1994-02-24,40.38,41.0,40.25,41.0,397800,9.24259627501642,9.38450835254267,9.21284051682543,9.38450835254267,1737949.32960776,0.0,1.0
1994-02-25,40.38,40.63,40.25,40.38,286500,9.24259627501642,9.29981888692216,9.21284051682543,9.24259627501642,1251690.50510966,0.0,1.0
1994-02-28,41.0,41.5,40.38,40.5,394900,9.38450835254267,9.49895357635416,9.24259627501642,9.27006312873117,1725279.51297664,0.0,1.0
1994-03-01,41.5,41.5,41.0,41.13,284300,9.49895357635416,9.49895357635416,9.38450835254267,9.41426411073366,1242078.92007915,0.0,1.0
1994-03-02,41.0,41.25,40.5,41.25,261400,9.38450835254267,9.44173096444842,9.27006312873117,9.44173096444842,1142031.05771611,0.0,1.0
1994-03-03,42.0,42.0,41.38,41.38,290100,9.61339880016566,9.61339880016566,9.47148672263941,9.47148672263941,1267418.55334141,0.0,1.0
1994-03-04,42.25,42.38,41.88,42.0,241500,9.67062141207141,9.7003771702624,9.5859319464509,9.61339880016566,1055089.90221286,0.0,1.0
1994-03-07,42.88,43.13,42.25,42.25,463100,9.81482239407389,9.87204500597964,9.67062141207141,9.67062141207141,2023238.64892246,0.0,1.0
1994-03-08,42.5,43.0,42.25,43.0,870500,9.72784402397716,9.84228924778865,9.67062141207141,9.84228924778865,3803129.44048154,0.0,1.0
1994-03-09,42.38,42.38,41.5,42.25,318400,9.7003771702624,9.7003771702624,9.49895357635416,9.67062141207141,1391058.48805207,0.0,1.0
1994-03-10,41.5,42.25,41.5,42.25,167500,9.49895357635416,9.67062141207141,9.49895357635416,9.67062141207141,731791.133004778,0.0,1.0
1994-03-11,41.88,41.88,41.38,41.63,227300,9.5859319464509,9.5859319464509,9.47148672263941,9.52870933454516,993051.4897432,0.0,1.0
1994-03-14,42.5,42.5,41.88,42.13,413700,9.72784402397716,9.72784402397716,9.5859319464509,9.64315455835665,1807414.87596464,0.0,1.0
1994-03-15,42.25,42.63,42.25,42.63,148400,9.67062141207141,9.75759978216815,9.67062141207141,9.75759978216815,648345.0993308,0.0,1.0
1994-03-16,43.0,43.0,42.25,42.25,298300,9.84228924778865,9.84228924778865,9.67062141207141,9.67062141207141,1303243.55209149,0.0,1.0
1994-03-17,43.88,43.88,43.25,43.25,271900,10.0437128416969,10.0437128416969,9.8995118596944,9.8995118596944,1187904.53172537,0.0,1.0
1994-03-18,43.75,44.13,43.63,43.88,534400,10.0139570835059,10.1009354536026,9.98649022979114,10.0437128416969,2334741.38195673,0.0,1.0
1994-03-21,43.88,44.0,43.63,43.63,503100,10.0437128416969,10.0711796954116,9.98649022979114,9.98649022979114,2197994.74038629,0.0,1.0
1994-03-22,44.0,44.38,43.75,43.88,311600,10.0711796954116,10.1581580655084,10.0139570835059,10.0437128416969,1361349.95250322,0.0,1.0
1994-03-23,44.0,44.5,43.88,44.13,315100,10.0711796954116,10.1856249192231,10.0437128416969,10.1009354536026,1376641.11050631,0.0,1.0
1994-03-24,44.0,44.5,43.88,44.25,232800,10.0711796954116,10.1856249192231,10.0437128416969,10.1284023073174,1017080.45231948,0.0,1.0
1994-03-25,43.75,44.13,43.75,43.88,164100,10.0139570835059,10.1009354536026,10.0139570835059,10.0437128416969,716936.865230352,0.0,1.0
1994-03-28,42.88,43.88,42.88,43.75,127100,9.81482239407389,10.0437128416969,9.81482239407389,10.0139570835059,555287.480626312,0.0,1.0
1994-03-29,42.75,43.0,42.5,43.0,484400,9.78506663588291,9.84228924778865,9.72784402397716,9.84228924778865,2116296.26762695,0.0,1.0
1994-03-30,41.5,43.0,41.0,43.0,423800,9.49895357635416,9.84228924778865,9.38450835254267,9.84228924778865,1851540.78905925,0.0,1.0
1994-03-31,40.75,41.5,39.75,41.5,483000,9.32728574063692,9.49895357635416,9.09839529301393,9.49895357635416,2110179.80442572,0.0,1.0
1994-04-04,40.0,40.5,39.88,40.25,276900,9.15561790491968,9.27006312873117,9.12815105120492,9.21284051682543,1209749.04315835,0.0,1.0
1994-04-05,41.0,41.0,40.5,40.5,530900,9.38450835254267,9.38450835254267,9.27006312873117,9.27006312873117,2319450.22395365,0.0,1.0
1994-04-06,40.63,41.13,40.63,40.88,486100,9.29981888692216,9.41426411073366,9.29981888692216,9.35704149882791,2123723.40151416,0.0,1.0
1994-04-07,40.75,40.88,40.25,40.75,338200,9.32728574063692,9.35704149882791,9.21284051682543,9.32728574063692,1477562.75332666,0.0,1.0
1994-04-08,40.88,40.88,40.75,40.75,253200,9.35704149882791,9.35704149882791,9.32728574063692,9.32728574063692,1106206.05896603,0.0,1.0
1994-04-11,41.0,41.13,40.63,40.75,184600,9.38450835254267,9.41426411073366,9.29981888692216,9.32728574063692,806499.362105564,0.0,1.0
1994-04-12,40.75,41.0,40.75,41.0,118700,9.32728574063692,9.38450835254267,9.32728574063692,9.38450835254267,518588.701418908,0.0,1.0
1994-04-13,40.63,40.88,40.25,40.88,171400,9.29981888692216,9.35704149882791,9.21284051682543,9.35704149882791,748829.851922501,0.0,1.0
1994-04-14,40.63,40.75,40.38,40.5,333600,9.29981888692216,9.32728574063692,9.24259627501642,9.27006312873117,1457465.80280832,0.0,1.0
1994-04-15,40.75,41.0,40.5,40.63,297100,9.32728574063692,9.38450835254267,9.27006312873117,9.29981888692216,1298000.86934758,0.0,1.0
1994-04-18,41.75,41.75,41.0,41.0,530100,9.55617618825991,9.55617618825991,9.38450835254267,9.38450835254267,2315955.10212438,0.0,1.0
1994-04-19,42.13,42.75,42.0,42.0,407200,9.64315455835665,9.78506663588291,9.61339880016566,9.61339880016566,1779017.01110176,0.0,1.0
1994-04-20,42.0,42.38,41.88,42.38,415000,9.61339880016566,9.7003771702624,9.5859319464509,9.7003771702624,1813094.44893721,0.0,1.0
1994-04-21,40.88,41.88,40.88,41.75,222700,9.35704149882791,9.5859319464509,9.35704149882791,9.55617618825991,972954.53922486,0.0,1.0
1994-04-22,40.75,40.88,40.0,40.88,581500,9.32728574063692,9.35704149882791,9.15561790491968,9.35704149882791,2540516.67965539,0.0,1.0
1994-04-25,41.25,41.38,40.75,40.88,298900,9.44173096444842,9.47148672263941,9.32728574063692,9.35704149882791,1305864.89346345,0.0,1.0
1994-04-26,39.88,40.88,39.5,40.88,366100,9.12815105120492,9.35704149882791,9.04117268110818,9.35704149882791,1599455.12712268,0.0,1.0
1994-04-28,39.5,40.13,39.25,40.13,548200,9.04117268110818,9.18537366311067,8.98395006920243,9.18537366311067,2395032.23351176,0.0,1.0
1994-04-29,38.75,39.75,38.25,39.75,490200,8.86950484539094,9.09839529301393,8.75505962157944,9.09839529301393,2141635.90088921,0.0,1.0
1994-05-02,39.5,39.63,38.13,38.75,587400,9.04117268110818,9.07092843929917,8.72759276786468,8.86950484539094,2566293.20314631,0.0,1.0
1994-05-03,39.75,40.13,39.5,39.75,300700,9.09839529301393,9.18537366311067,9.04117268110818,9.09839529301393,1313728.91757932,0.0,1.0
1994-05-04,39.5,39.63,39.25,39.5,208100,9.04117268110818,9.07092843929917,8.98395006920243,9.04117268110818,909168.565840563,0.0,1.0
1994-05-05,39.63,39.88,39.63,39.75,137100,9.07092843929917,9.12815105120492,9.07092843929917,9.09839529301393,598976.503492269,0.0,1.0
1994-05-06,39.25,39.63,39.0,39.38,241500,8.98395006920243,9.07092843929917,8.92672745729669,9.01370582739342,1055089.90221286,0.0,1.0
1994-05-09,37.75,38.88,37.63,38.88,428800,8.64061439776795,8.89926060358193,8.61314754405319,8.89926060358193,1873385.30049223,0.0,1.0
1994-05-10,37.38,37.63,37.13,37.63,399600,8.55592493214744,8.61314754405319,8.49870232024169,8.61314754405319,1745813.35372364,0.0,1.0
1994-05-11,38.0,38.0,37.13,37.25,171900,8.69783700967369,8.69783700967369,8.49870232024169,8.52616917395645,751014.303065799,0.0,1.0
1994-05-12,37.63,38.0,37.5,37.88,109700,8.61314754405319,8.69783700967369,8.5833917858622,8.67037015595893,479268.580839547,0.0,1.0
1994-05-13,37.0,37.25,36.75,37.0,325600,8.4689465620507,8.52616917395645,8.41172395014495,8.4689465620507,1422514.58451556,0.0,1.0
1994-05-16,37.0,37.13,36.75,36.75,608800,8.4689465620507,8.49870232024169,8.41172395014495,8.41172395014495,2659787.71207946,0.0,1.0
1994-05-17,37.0,37.25,36.88,36.88,252600,8.4689465620507,8.52616917395645,8.44147970833594,8.44147970833594,1103584.71759407,0.0,1.0
1994-05-18,36.63,37.13,36.5,37.0,316100,8.3842570964302,8.49870232024169,8.35450133823921,8.4689465620507,1381010.0127929,0.0,1.0
1994-05-19,37.13,37.13,36.75,36.88,133500,8.49870232024169,8.49870232024169,8.41172395014495,8.44147970833594,583248.455260524,0.0,1.0
1994-05-20,37.0,37.25,36.75,37.0,238300,8.4689465620507,8.52616917395645,8.41172395014495,8.4689465620507,1041109.41489575,0.0,1.0
1994-05-23,36.75,36.88,36.5,36.63,132300,8.41172395014495,8.44147970833594,8.35450133823921,8.3842570964302,578005.77251661,0.0,1.0
1994-05-24,37.5,37.75,36.88,36.88,302400,8.5833917858622,8.64061439776795,8.44147970833594,8.44147970833594,1321156.05146654,0.0,1.0
1994-05-25,37.13,37.25,36.88,37.13,136000,8.55592493214744,8.58357672293273,8.49831703467809,8.55592493214744,590196.85656973,0.25,1.0
1994-05-26,37.5,37.5,37.0,37.38,120700,8.64118462040207,8.64118462040207,8.52596882546338,8.61353282961679,523799.710205636,0.0,1.0
1994-05-27,37.75,38.0,37.13,37.13,102100,8.69879251787142,8.75640041534077,8.55592493214744,8.55592493214744,443081.610704187,0.0,1.0
1994-05-31,37.13,37.63,37.13,37.38,87400,8.55592493214744,8.67114072708613,8.55592493214744,8.61353282961679,379288.274001429,0.0,1.0
1994-06-01,37.0,37.5,36.75,37.38,232500,8.52596882546338,8.64118462040207,8.46836092799403,8.61353282961679,1008976.2437681,0.0,1.0
1994-06-02,37.13,37.38,36.88,37.38,256300,8.55592493214744,8.61353282961679,8.49831703467809,8.61353282961679,1112260.69366781,0.0,1.0
1994-06-03,37.13,37.5,37.0,37.13,216000,8.55592493214744,8.64118462040207,8.52596882546338,8.55592493214744,937371.478081336,0.0,1.0
1994-06-06,37.0,37.5,36.88,37.38,91900,8.52596882546338,8.64118462040207,8.49831703467809,8.61353282961679,398816.846461457,0.0,1.0
1994-06-07,36.75,37.25,36.63,36.63,91300,8.46836092799403,8.58357672293273,8.44070913720875,8.44070913720875,396213.03680012,0.0,1.0
1994-06-08,36.38,37.13,36.13,36.88,248500,8.3831012397394,8.55592493214744,8.32549334227005,8.49831703467809,1078411.16807043,0.0,1.0
1994-06-09,36.5,36.63,36.25,36.38,469600,8.41075303052468,8.44070913720875,8.35314513305534,8.3831012397394,2037915.02827313,0.0,1.0
1994-06-10,36.75,37.0,36.38,36.38,109900,8.46836092799403,8.52596882546338,8.3831012397394,8.3831012397394,476931.136301569,0.0,1.0
1994-06-13,36.88,37.0,36.5,37.0,240300,8.49831703467809,8.52596882546338,8.41075303052468,8.52596882546338,1042825.76936549,0.0,1.0
1994-06-14,37.38,37.38,37.0,37.13,145000,8.61353282961679,8.61353282961679,8.52596882546338,8.55592493214744,629254.001489785,0.0,1.0
1994-06-15,37.88,38.0,37.38,37.38,291000,8.72874862455548,8.75640041534077,8.61353282961679,8.61353282961679,1262847.68574847,0.0,1.0
1994-06-16,37.88,38.38,37.38,37.63,342600,8.72874862455548,8.84396441949418,8.61353282961679,8.67114072708613,1486775.31662345,0.0,1.0
1994-06-17,37.5,37.5,37.25,37.38,273300,8.64118462040207,8.64118462040207,8.58357672293273,8.61353282961679,1186035.30073902,0.0,1.0
1994-06-20,36.5,37.25,36.5,37.13,188900,8.41075303052468,8.58357672293273,8.41075303052468,8.55592493214744,819766.07504428,0.0,1.0
1994-06-21,36.25,36.88,35.88,36.63,405000,8.35314513305534,8.49831703467809,8.2678854448007,8.44070913720875,1757571.5214025,0.0,1.0
1994-06-22,35.38,36.25,35.13,36.13,400800,8.15266964986201,8.35314513305534,8.09506175239266,8.32549334227005,1739344.85377315,0.0,1.0
1994-06-23,34.5,35.5,34.25,35.38,466600,7.94988985076991,8.1803214406473,7.89228195330056,8.15266964986201,2024895.97996644,0.0,1.0
1994-06-24,34.0,34.5,34.0,34.25,230600,7.83467405583121,7.94988985076991,7.83467405583121,7.89228195330056,1000730.8465072,0.0,1.0
1994-06-27,33.88,34.13,33.75,34.13,47900,7.80702226504593,7.86463016251527,7.77706615836187,7.86463016251527,207870.804630074,0.0,1.0
1994-06-28,34.5,34.5,33.88,34.13,268200,7.94988985076991,7.94988985076991,7.80702226504593,7.86463016251527,1163902.91861766,0.0,1.0
1994-06-29,34.38,34.63,34.38,34.5,172000,7.92223805998462,7.97984595745397,7.92223805998462,7.94988985076991,746425.436249953,0.0,1.0
1994-06-30,33.5,34.5,33.5,34.5,409800,7.71945826089252,7.94988985076991,7.71945826089252,7.94988985076991,1778401.9986932,0.0,1.0
1994-07-01,33.5,34.13,33.5,33.63,141300,7.71945826089252,7.86463016251527,7.71945826089252,7.74941436757658,613197.175244874,0.0,1.0
1994-07-05,34.13,34.25,33.63,34.0,280100,7.86463016251527,7.89228195330056,7.74941436757658,7.83467405583121,1215545.14356751,0.0,1.0
1994-07-06,33.5,33.75,33.5,33.63,413600,7.71945826089252,7.77706615836187,7.71945826089252,7.74941436757658,1794892.793215,0.0,1.0
1994-07-07,33.5,33.75,33.25,33.25,457800,7.71945826089252,7.77706615836187,7.66185036342317,7.66185036342317,1986706.77160016,0.0,1.0
1994-07-08,33.38,33.88,33.25,33.75,692500,7.69180647010723,7.80702226504593,7.66185036342317,7.77706615836187,3005230.31745984,0.0,1.0
1994-07-11,33.88,33.88,33.25,33.25,168600,7.80702226504593,7.80702226504593,7.66185036342317,7.66185036342317,731670.514835709,0.0,1.0
1994-07-12,34.13,34.25,33.75,34.13,131200,7.86463016251527,7.89228195330056,7.77706615836187,7.86463016251527,569366.379279034,0.0,1.0
1994-07-13,33.75,34.25,33.5,34.25,170300,7.77706615836187,7.89228195330056,7.71945826089252,7.89228195330056,739047.975542831,0.0,1.0
1994-07-14,34.5,34.75,33.75,34.0,592600,7.94988985076991,8.00749774823925,7.77706615836187,7.83467405583121,2571696.00884722,0.0,1.0
1994-07-15,34.75,35.13,34.63,34.75,231900,8.00749774823925,8.09506175239266,7.97984595745397,8.00749774823925,1006372.43410677,0.0,1.0
1994-07-18,35.13,35.38,34.63,35.25,118900,8.09506175239266,8.15266964986201,7.97984595745397,8.12271354317795,515988.281221625,0.0,1.0
1994-07-19,35.25,35.38,34.88,35.0,165300,8.12271354317795,8.15266964986201,8.03745385492332,8.0651056457086,717349.561698356,0.0,1.0
1994-07-20,35.13,35.38,35.13,35.25,132400,8.09506175239266,8.15266964986201,8.09506175239266,8.12271354317795,574573.998601708,0.0,1.0
1994-07-21,35.0,35.13,34.75,35.0,145700,8.0651056457086,8.09506175239266,8.00749774823925,8.0651056457086,632291.779428012,0.0,1.0
1994-07-22,35.13,35.75,35.0,35.5,628700,8.09506175239266,8.23792933811664,8.0651056457086,8.1803214406473,2728358.55680433,0.0,1.0
1994-07-25,35.25,35.38,34.88,35.13,551600,8.12271354317795,8.15266964986201,8.03745385492332,8.09506175239266,2393769.01532252,0.0,1.0
1994-07-26,35.13,35.25,35.0,35.13,204000,8.09506175239266,8.12271354317795,8.0651056457086,8.09506175239266,885295.284854596,0.0,1.0
1994-07-27,35.25,35.25,34.88,34.88,137400,8.12271354317795,8.12271354317795,8.03745385492332,8.03745385492332,596272.412446183,0.0,1.0
1994-07-28,35.75,35.88,35.13,35.13,628400,8.23792933811664,8.2678854448007,8.09506175239266,8.09506175239266,2727056.65197367,0.0,1.0
1994-07-29,35.75,35.75,35.63,35.75,292800,8.23792933811664,8.23792933811664,8.21027754733136,8.23792933811664,1270659.11473248,0.0,1.0
1994-08-01,35.5,35.63,35.38,35.63,347400,8.1803214406473,8.21027754733136,8.15266964986201,8.21027754733136,1507605.79391415,0.0,1.0
1994-08-02,35.38,35.5,35.25,35.5,372100,8.15266964986201,8.1803214406473,8.12271354317795,8.1803214406473,1614795.95830586,0.0,1.0
1994-08-03,35.75,35.75,35.25,35.38,68500,8.23792933811664,8.23792933811664,8.12271354317795,8.15266964986201,297268.269669313,0.0,1.0
1994-08-04,36.0,36.13,35.5,35.5,250200,8.29553723558599,8.32549334227005,8.1803214406473,8.1803214406473,1085788.62877755,0.0,1.0
1994-08-05,36.25,36.5,35.88,36.25,129900,8.35314513305534,8.41075303052468,8.2678854448007,8.35314513305534,563724.79167947,0.0,1.0
1994-08-08,36.38,36.5,35.88,36.25,199700,8.3831012397394,8.41075303052468,8.2678854448007,8.35314513305534,866634.648948346,0.0,1.0
1994-08-09,37.25,37.38,36.13,36.13,345200,8.58357672293273,8.61353282961679,8.32549334227005,8.32549334227005,1498058.49182258,0.0,1.0
1994-08-10,37.38,37.38,37.13,37.38,300100,8.61353282961679,8.61353282961679,8.55592493214744,8.61353282961679,1302338.79894541,0.0,1.0
1994-08-11,36.63,37.38,36.5,37.38,79200,8.44070913720875,8.61353282961679,8.41075303052468,8.61353282961679,343702.87529649,0.0,1.0
1994-08-12,36.75,36.88,36.25,36.5,117700,8.46836092799403,8.49831703467809,8.35314513305534,8.41075303052468,510780.66189895,0.0,1.0
1994-08-15,37.0,37.38,36.5,36.5,203400,8.52596882546338,8.61353282961679,8.41075303052468,8.41075303052468,882691.475193258,0.0,1.0
1994-08-16,37.0,37.25,36.88,36.88,250000,8.52596882546338,8.58357672293273,8.49831703467809,8.49831703467809,1084920.69222377,0.0,1.0
1994-08-17,37.25,37.5,37.13,37.25,348200,8.58357672293273,8.64118462040207,8.55592493214744,8.58357672293273,1511077.54012926,0.0,1.0
1994-08-18,36.75,37.25,36.75,37.25,212000,8.52596882546338,8.64196840132002,8.52596882546338,8.64196840132002,913796.444661122,0.25,1.0
1994-08-19,37.0,37.13,36.5,36.88,141300,8.5839686133917,8.61412850311443,8.46796903753506,8.55612871518611,609053.951087814,0.0,1.0
1994-08-22,36.5,36.88,36.5,36.75,121800,8.46796903753506,8.55612871518611,8.46796903753506,8.52596882546338,525001.919621343,0.0,1.0
1994-08-23,36.75,37.0,36.63,36.63,100300,8.52596882546338,8.5839686133917,8.49812892725778,8.49812892725778,432329.166978823,0.0,1.0
1994-08-24,37.0,37.13,36.88,36.88,292800,8.5839686133917,8.61412850311443,8.55612871518611,8.55612871518611,1262073.58017347,0.0,1.0
1994-08-25,36.88,37.13,36.75,37.0,130000,8.55612871518611,8.61412850311443,8.52596882546338,8.5839686133917,560346.876443141,0.0,1.0
1994-08-26,37.63,37.75,37.13,37.13,163900,8.73012807897107,8.75796797717667,8.61412850311443,8.61412850311443,706468.10037716,0.0,1.0
1994-08-29,37.38,37.75,37.25,37.75,140400,8.67212829104275,8.75796797717667,8.64196840132002,8.75796797717667,605174.626558592,0.0,1.0
1994-08-30,37.38,37.38,37.13,37.25,67500,8.67212829104275,8.67212829104275,8.61412850311443,8.64196840132002,290949.339691631,0.0,1.0
1994-08-31,37.88,37.88,37.13,37.25,131700,8.7881278668994,8.7881278668994,8.61412850311443,8.64196840132002,567674.489442782,0.0,1.0
1994-09-01,37.63,37.75,37.5,37.63,104900,8.73012807897107,8.75796797717667,8.69996818924835,8.73012807897107,452156.825683735,0.0,1.0
1994-09-02,37.13,37.5,37.13,37.5,56600,8.61412850311443,8.69996818924835,8.61412850311443,8.69996818924835,243966.409282168,0.0,1.0
1994-09-06,37.0,37.25,36.88,37.25,59500,8.5839686133917,8.64196840132002,8.55612871518611,8.64196840132002,256466.454987438,0.0,1.0
1994-09-07,36.75,37.13,36.75,37.0,169200,8.52596882546338,8.61412850311443,8.52596882546338,8.5839686133917,729313.011493688,0.0,1.0
1994-09-08,36.75,37.13,36.75,36.75,123100,8.52596882546338,8.61412850311443,8.52596882546338,8.52596882546338,530605.388385774,0.0,1.0
1994-09-09,36.13,36.63,36.0,36.5,144700,8.38212935140114,8.49812892725778,8.35196946167841,8.46796903753506,623709.177087096,0.0,1.0
1994-09-12,36.0,36.13,35.88,36.13,244600,8.35196946167841,8.38212935140114,8.32412956347282,8.38212935140114,1054314.19983071,0.0,1.0
1994-09-13,35.88,36.38,35.88,35.88,89000,8.32412956347282,8.44012913932946,8.32412956347282,8.32412956347282,383622.09233415,0.0,1.0
1994-09-14,35.63,36.0,35.5,36.0,211300,8.2661297755445,8.35196946167841,8.23596988582177,8.35196946167841,910779.192249505,0.0,1.0
1994-09-15,35.88,35.88,35.5,35.63,324800,8.32412956347282,8.32412956347282,8.23596988582177,8.2661297755445,1400005.11899025,0.0,1.0
1994-09-16,35.88,36.25,35.75,35.75,167800,8.32412956347282,8.40996924960673,8.29396967375009,8.29396967375009,723278.506670454,0.0,1.0
1994-09-19,35.75,36.0,35.63,35.88,95200,8.29396967375009,8.35196946167841,8.2661297755445,8.32412956347282,410346.3279799,0.0,1.0
1994-09-20,35.38,35.88,35.38,35.75,104300,8.20812998761617,8.32412956347282,8.20812998761617,8.29396967375009,449570.60933092,0.0,1.0
1994-09-21,35.25,35.25,34.75,35.25,198800,8.17797009789344,8.17797009789344,8.0619705220368,8.17797009789344,856899.684899204,0.0,1.0
1994-09-22,35.0,35.63,34.88,35.38,136700,8.11997030996512,8.2661297755445,8.09213041175953,8.20812998761617,589226.292382903,0.0,1.0
1994-09-23,35.13,35.25,34.75,34.88,101900,8.15013019968785,8.17797009789344,8.0619705220368,8.09213041175953,439225.743919662,0.0,1.0
1994-09-26,35.25,35.38,35.0,35.38,163200,8.17797009789344,8.20812998761617,8.11997030996512,8.20812998761617,703450.847965544,0.0,1.0
1994-09-27,35.13,35.38,35.0,35.25,228500,8.15013019968785,8.20812998761617,8.11997030996512,8.17797009789344,984917.394363521,0.0,1.0
1994-09-28,35.5,35.5,34.88,34.88,155300,8.23596988582177,8.23596988582177,8.09213041175953,8.09213041175953,669398.999320152,0.0,1.0
1994-09-29,35.63,35.75,35.38,35.5,203800,8.2661297755445,8.29396967375009,8.20812998761617,8.23596988582177,878451.487839324,0.0,1.0
1994-09-30,35.38,35.75,35.38,35.5,73700,8.20812998761617,8.29396967375009,8.20812998761617,8.23596988582177,317673.575337381,0.0,1.0
1994-10-03,35.5,35.63,35.38,35.38,164200,8.23596988582177,8.2661297755445,8.20812998761617,8.20812998761617,707761.208553567,0.0,1.0
1994-10-04,34.75,35.63,34.75,35.5,167600,8.0619705220368,8.2661297755445,8.0619705220368,8.23596988582177,722416.43455285,0.0,1.0
1994-10-05,35.13,35.13,34.5,34.88,108400,8.15013019968785,8.15013019968785,8.00397073410848,8.09213041175953,467243.087741819,0.0,1.0
1994-10-06,35.75,35.88,35.5,35.75,405500,8.29396967375009,8.32412956347282,8.23596988582177,8.29396967375009,1747851.2184438,0.0,1.0
1994-10-07,36.5,36.75,36.0,36.0,542300,8.46796903753506,8.52596882546338,8.35196946167841,8.35196946167841,2337508.5468855,0.0,1.0
1994-10-10,36.88,36.88,36.38,36.38,121800,8.55612871518611,8.55612871518611,8.44012913932946,8.44012913932946,525001.919621343,0.0,1.0
1994-10-11,37.0,37.13,36.75,37.0,163600,8.5839686133917,8.61412850311443,8.52596882546338,8.5839686133917,705174.992200753,0.0,1.0
1994-10-12,37.13,37.13,36.63,37.0,303200,8.61412850311443,8.61412850311443,8.49812892725778,8.5839686133917,1306901.33028893,0.0,1.0
1994-10-13,37.75,38.13,37.25,37.25,511300,8.75796797717667,8.84612765482772,8.64196840132002,8.64196840132002,2203887.36865675,0.0,1.0
1994-10-14,37.63,37.75,37.38,37.75,118400,8.73012807897107,8.75796797717667,8.67212829104275,8.75796797717667,510346.693622061,0.0,1.0
1994-10-17,37.75,37.75,37.38,37.38,74100,8.75796797717667,8.75796797717667,8.67212829104275,8.67212829104275,319397.71957259,0.0,1.0
1994-10-18,37.88,38.13,37.75,37.75,337500,8.7881278668994,8.84612765482772,8.75796797717667,8.75796797717667,1454746.69845815,0.0,1.0
1994-10-19,37.5,37.88,37.5,37.63,166800,8.69996818924835,8.7881278668994,8.69996818924835,8.73012807897107,718968.14608243,0.0,1.0
1994-10-20,37.63,37.63,37.38,37.63,267100,8.73012807897107,8.73012807897107,8.67212829104275,8.73012807897107,1151297.31306125,0.0,1.0
1994-10-21,38.38,38.75,37.63,37.75,286600,8.90412744275604,8.98996712888996,8.73012807897107,8.75796797717667,1235349.34452772,0.0,1.0
1994-10-24,37.5,38.5,37.5,38.5,165300,8.69996818924835,8.93196734096163,8.69996818924835,8.93196734096163,712502.605200394,0.0,1.0
1994-10-25,38.0,38.0,37.25,37.38,242300,8.81596776510499,8.81596776510499,8.64196840132002,8.67212829104275,1044400.37047825,0.0,1.0
1994-10-26,38.38,38.5,37.75,38.13,189600,8.90412744275604,8.93196734096163,8.75796797717667,8.84612765482772,817244.367489381,0.0,1.0
1994-10-27,39.38,39.38,38.5,38.75,220600,9.13612659446933,9.13612659446933,8.93196734096163,8.98996712888996,950865.54571813,0.0,1.0
1994-10-28,39.5,39.88,39.25,39.25,523200,9.16396649267492,9.25212617032597,9.1059667047466,9.1059667047466,2255180.65965424,0.0,1.0
1994-10-31,39.0,39.13,38.88,39.0,389700,9.04796691681828,9.07812680654101,9.02012701861269,9.04796691681828,1679747.52115302,0.0,1.0
1994-11-01,38.0,38.75,37.88,38.75,264400,8.81596776510499,8.98996712888996,8.7881278668994,8.98996712888996,1139659.33947359,0.0,1.0
1994-11-02,37.5,37.88,37.38,37.88,259400,8.69996818924835,8.7881278668994,8.67212829104275,8.7881278668994,1118107.53653347,0.0,1.0
1994-11-03,36.88,37.5,36.63,37.5,241100,8.55612871518611,8.69996818924835,8.49812892725778,8.69996818924835,1039227.93777263,0.0,1.0
1994-11-04,37.25,37.38,36.75,37.0,260400,8.64196840132002,8.67212829104275,8.52596882546338,8.5839686133917,1122417.89712149,0.0,1.0
1994-11-07,37.75,37.75,37.13,37.13,142700,8.75796797717667,8.75796797717667,8.61412850311443,8.61412850311443,615088.455911048,0.0,1.0
1994-11-08,38.0,38.0,37.5,37.75,239700,8.81596776510499,8.81596776510499,8.69996818924835,8.75796797717667,1033193.43294939,0.0,1.0
1994-11-09,38.25,38.38,37.75,38.0,383400,8.87396755303331,8.90412744275604,8.75796797717667,8.81596776510499,1652592.24944846,0.0,1.0
1994-11-10,38.13,38.25,37.88,38.0,249800,8.84612765482772,8.87396755303331,8.7881278668994,8.81596776510499,1076728.07488844,0.0,1.0
1994-11-11,38.0,38.25,37.63,37.88,50400,8.81596776510499,8.87396755303331,8.73012807897107,8.7881278668994,217242.173636418,0.0,1.0
1994-11-14,37.88,38.0,37.88,38.0,150000,8.7881278668994,8.81596776510499,8.7881278668994,8.81596776510499,646554.088203624,0.0,1.0
1994-11-15,37.75,37.88,37.75,37.88,297200,8.75796797717667,8.7881278668994,8.75796797717667,8.7881278668994,1281039.16676078,0.0,1.0
1994-11-16,37.75,38.0,37.75,37.88,133400,8.75796797717667,8.81596776510499,8.75796797717667,8.7881278668994,575002.102442423,0.0,1.0
1994-11-17,37.63,38.0,37.63,38.0,92100,8.73012807897107,8.81596776510499,8.73012807897107,8.81596776510499,396984.210157025,0.0,1.0
1994-11-18,37.75,38.0,37.38,37.75,154800,8.75796797717667,8.81596776510499,8.67212829104275,8.75796797717667,667243.81902614,0.0,1.0
1994-11-21,37.25,37.75,37.0,37.63,167800,8.70576816804118,8.82262411660549,8.64734019375902,8.79457868895005,717977.997960677,0.275,1.0
1994-11-22,35.63,37.13,35.63,37.13,289300,8.32715489469281,8.67772274038574,8.32715489469281,8.67772274038574,1237848.83677011,0.0,1.0
1994-11-23,35.13,35.38,34.75,35.38,320700,8.2102989461285,8.26872692041065,8.12148842521962,8.26872692041065,1372202.28811674,0.0,1.0
1994-11-25,34.75,34.88,34.63,34.75,83200,8.12148842521962,8.15187097184634,8.09344299756419,8.12148842521962,355993.858345223,0.0,1.0
1994-11-28,34.63,35.0,34.5,35.0,250000,8.09344299756419,8.17991639950178,8.06306045093747,8.17991639950178,1069693.08397002,0.0,1.0
1994-11-29,34.5,34.63,34.38,34.5,344400,8.06306045093747,8.09344299756419,8.03501502328203,8.06306045093747,1473609.1924771,0.0,1.0
1994-11-30,33.88,34.63,33.88,34.63,155800,7.91815907471772,8.09344299756419,7.91815907471772,8.09344299756419,666632.729930117,0.0,1.0
1994-12-01,33.13,34.0,33.13,34.0,269800,7.74287515187125,7.94620450237315,7.74287515187125,7.94620450237315,1154412.77622045,0.0,1.0
1994-12-02,33.88,33.88,32.88,33.25,182700,7.91815907471772,7.91815907471772,7.6844471775891,7.77092057952669,781731.705765291,0.0,1.0
1994-12-05,32.88,33.88,32.63,33.88,564600,7.6844471775891,7.91815907471772,7.62601920330694,7.91815907471772,2415794.86083789,0.0,1.0
1994-12-06,32.25,32.75,32.13,32.63,430900,7.53720868239807,7.65406463096238,7.50916325474263,7.62601920330694,1843722.99953073,0.0,1.0
1994-12-07,33.75,33.88,32.5,32.63,459500,7.887776528091,7.91815907471772,7.59563665668022,7.62601920330694,1966095.8883369,0.0,1.0
1994-12-08,32.5,33.5,32.5,33.5,204200,7.59563665668022,7.82934855380884,7.59563665668022,7.82934855380884,873725.310986713,0.0,1.0
1994-12-09,32.38,32.5,32.13,32.5,286000,7.56759122902479,7.59563665668022,7.50916325474263,7.59563665668022,1223728.8880617,0.0,1.0
1994-12-12,32.63,33.0,32.38,32.38,112600,7.62601920330694,7.71249260524453,7.56759122902479,7.56759122902479,481789.765020097,0.0,1.0
1994-12-13,32.25,33.13,32.25,32.75,240900,7.53720868239807,7.74287515187125,7.53720868239807,7.65406463096238,1030756.25571351,0.0,1.0
1994-12-14,32.25,32.63,31.25,32.63,1203100,7.53720868239807,7.62601920330694,7.30349678526944,7.62601920330694,5147790.99729732,0.0,1.0
1994-12-15,33.0,33.5,32.13,32.13,904500,7.71249260524453,7.82934855380884,7.50916325474263,7.50916325474263,3870149.57780353,0.0,1.0
1994-12-16,33.38,33.5,32.75,33.13,403000,7.80130312615341,7.82934855380884,7.65406463096238,7.74287515187125,1724345.25135967,0.0,1.0
1994-12-19,33.63,33.63,33.13,33.5,219600,7.85973110043556,7.85973110043556,7.74287515187125,7.82934855380884,939618.404959266,0.0,1.0
1994-12-20,33.63,33.75,33.38,33.75,249200,7.85973110043556,7.887776528091,7.80130312615341,7.887776528091,1066270.06610132,0.0,1.0
1994-12-21,33.88,33.88,33.38,33.5,126600,7.91815907471772,7.91815907471772,7.80130312615341,7.82934855380884,541692.577722418,0.0,1.0
1994-12-22,34.13,34.25,33.5,33.88,180400,7.97658704899988,8.00463247665531,7.82934855380884,7.91815907471772,771890.529392766,0.0,1.0
1994-12-23,34.13,34.5,34.13,34.25,138900,7.97658704899988,8.06306045093747,7.97658704899988,8.00463247665531,594321.477453743,0.0,1.0
1994-12-27,34.25,34.5,34.13,34.25,67800,8.00463247665531,8.06306045093747,7.97658704899988,8.00463247665531,290100.76437267,0.0,1.0
1994-12-28,34.13,34.38,33.75,34.0,96400,7.97658704899988,8.03501502328203,7.887776528091,7.94620450237315,412473.65317884,0.0,1.0
1994-12-29,34.5,34.63,34.13,34.13,142500,8.06306045093747,8.09344299756419,7.97658704899988,7.97658704899988,609725.057862911,0.0,1.0
1994-12-30,34.63,34.88,34.5,34.75,128700,8.09344299756419,8.15187097184634,8.06306045093747,8.12148842521962,550677.999627766,0.0,1.0
1995-01-03,34.25,34.38,34.13,34.38,103300,8.00463247665531,8.03501502328203,7.97658704899988,8.03501502328203,441997.182296412,0.0,1.0
1995-01-04,34.25,34.5,34.13,34.5,308000,8.00463247665531,8.06306045093747,7.97658704899988,8.06306045093747,1317861.87945107,0.0,1.0
1995-01-05,33.88,34.38,33.75,34.38,259100,7.91815907471772,8.03501502328203,7.887776528091,8.03501502328203,1108629.91222653,0.0,1.0
1995-01-06,33.13,33.75,33.13,33.75,404600,7.74287515187125,7.887776528091,7.74287515187125,7.887776528091,1731191.28709708,0.0,1.0
1995-01-09,33.5,33.5,33.25,33.25,623200,7.82934855380884,7.82934855380884,7.77092057952669,7.77092057952669,2666530.91972047,0.0,1.0
1995-01-10,33.13,33.5,33.0,33.5,89000,7.74287515187125,7.82934855380884,7.71249260524453,7.82934855380884,380810.737893327,0.0,1.0
1995-01-11,33.25,33.25,32.0,33.13,536600,7.77092057952669,7.77092057952669,7.47878070811591,7.74287515187125,2295989.23543325,0.0,1.0
1995-01-12,33.13,33.38,32.75,33.25,350700,7.74287515187125,7.80130312615341,7.65406463096238,7.77092057952669,1500565.45819314,0.0,1.0
1995-01-13,33.0,33.5,32.88,33.38,433200,7.71249260524453,7.82934855380884,7.6844471775891,7.80130312615341,1853564.17590325,0.0,1.0
1995-01-16,33.0,33.25,32.88,33.25,305500,7.71249260524453,7.77092057952669,7.6844471775891,7.77092057952669,1307164.94861136,0.0,1.0
1995-01-17,33.38,33.38,33.0,33.0,122500,7.80130312615341,7.80130312615341,7.71249260524453,7.71249260524453,524149.61114531,0.0,1.0
1995-01-18,32.88,33.13,32.75,33.0,330400,7.6844471775891,7.74287515187125,7.65406463096238,7.71249260524453,1413706.37977478,0.0,1.0
1995-01-19,33.0,33.0,32.38,32.5,418500,7.71249260524453,7.71249260524453,7.56759122902479,7.59563665668022,1790666.22256581,0.0,1.0
1995-01-20,33.25,33.38,32.88,33.0,267000,7.77092057952669,7.80130312615341,7.6844471775891,7.71249260524453,1142432.21367998,0.0,1.0
1995-01-23,32.38,32.75,32.13,32.75,736700,7.56759122902479,7.65406463096238,7.50916325474263,7.65406463096238,3152171.57984285,0.0,1.0
1995-01-24,32.5,32.5,32.13,32.13,328700,7.59563665668022,7.59563665668022,7.50916325474263,7.50916325474263,1406432.46680378,0.0,1.0
1995-01-25,32.75,33.13,32.5,32.5,145000,7.65406463096238,7.74287515187125,7.59563665668022,7.59563665668022,620421.988702612,0.0,1.0
1995-01-26,33.0,33.13,32.88,33.13,318900,7.71249260524453,7.74287515187125,7.6844471775891,7.74287515187125,1364500.49791216,0.0,1.0
1995-01-27,33.13,33.38,33.13,33.25,180800,7.74287515187125,7.80130312615341,7.74287515187125,7.77092057952669,773602.038327119,0.0,1.0
1995-01-30,32.75,32.88,32.5,32.88,202900,7.65406463096238,7.6844471775891,7.59563665668022,7.6844471775891,868162.906950068,0.0,1.0
1995-01-31,32.63,32.75,32.38,32.63,255100,7.62601920330694,7.65406463096238,7.56759122902479,7.62601920330694,1091514.82288301,0.0,1.0
1995-02-01,32.75,32.88,32.25,32.25,137600,7.65406463096238,7.6844471775891,7.53720868239807,7.53720868239807,588759.073417099,0.0,1.0
1995-02-02,33.0,33.13,32.63,32.63,320700,7.71249260524453,7.74287515187125,7.62601920330694,7.62601920330694,1372202.28811674,0.0,1.0
1995-02-03,33.0,33.25,33.0,33.13,180800,7.71249260524453,7.77092057952669,7.71249260524453,7.74287515187125,773602.038327119,0.0,1.0
1995-02-06,33.25,33.38,33.0,33.13,102600,7.77092057952669,7.80130312615341,7.71249260524453,7.74287515187125,439002.041661296,0.0,1.0
1995-02-07,32.75,33.25,32.75,33.13,439700,7.65406463096238,7.77092057952669,7.65406463096238,7.74287515187125,1881376.19608647,0.0,1.0
1995-02-08,33.0,33.13,32.63,32.75,220600,7.71249260524453,7.74287515187125,7.62601920330694,7.65406463096238,943897.177295146,0.0,1.0
1995-02-09,32.63,33.0,32.63,33.0,230600,7.62601920330694,7.71249260524453,7.62601920330694,7.71249260524453,986684.900653947,0.0,1.0
1995-02-10,32.63,32.75,32.5,32.75,137900,7.62601920330694,7.65406463096238,7.59563665668022,7.65406463096238,590042.705117863,0.0,1.0
1995-02-13,32.63,32.88,32.5,32.63,217300,7.62601920330694,7.6844471775891,7.59563665668022,7.62601920330694,929777.228586742,0.0,1.0
1995-02-14,32.38,32.75,32.13,32.63,558400,7.56759122902479,7.65406463096238,7.50916325474263,7.62601920330694,2389266.47235544,0.0,1.0
1995-02-15,32.63,32.88,32.13,32.25,499800,7.62601920330694,7.6844471775891,7.50916325474263,7.53720868239807,2138530.41347287,0.0,1.0
1995-02-16,32.13,32.25,31.63,31.75,310000,7.573434026453,7.60171949433892,7.4555779102617,7.48386337814761,1315162.97167309,0.275,1.0
1995-02-17,32.13,32.38,32.0,32.13,349800,7.573434026453,7.63236208454865,7.54279143624326,7.573434026453,1484012.92739112,0.0,1.0
1995-02-21,32.38,32.5,32.25,32.25,281400,7.63236208454865,7.66064755243457,7.60171949433892,7.60171949433892,1193828.58138325,0.0,1.0
1995-02-22,32.25,32.63,32.25,32.5,202700,7.60171949433892,7.6912901426443,7.60171949433892,7.66064755243457,859946.88502624,0.0,1.0
1995-02-23,32.38,32.5,32.25,32.25,348200,7.63236208454865,7.66064755243457,7.60171949433892,7.60171949433892,1477224.9894728,0.0,1.0
1995-02-24,33.0,33.0,32.25,32.38,496900,7.77850366862587,7.77850366862587,7.60171949433892,7.63236208454865,2108078.96975599,0.0,1.0
1995-02-27,32.5,33.0,32.25,33.0,84900,7.66064755243457,7.77850366862587,7.60171949433892,7.77850366862587,360184.955790468,0.0,1.0
1995-02-28,32.38,32.38,32.13,32.25,174800,7.63236208454865,7.63236208454865,7.573434026453,7.60171949433892,741582.217575663,0.0,1.0
1995-03-01,32.5,32.88,32.0,32.75,913600,7.66064755243457,7.75021820073996,7.54279143624326,7.71957561053022,3875912.55135655,0.0,1.0
1995-03-02,32.38,32.63,32.38,32.63,203100,7.63236208454865,7.6912901426443,7.63236208454865,7.6912901426443,861643.869505819,0.0,1.0
1995-03-03,32.75,32.88,32.38,32.63,193200,7.71957561053022,7.75021820073996,7.63236208454865,7.6912901426443,819643.503636259,0.0,1.0
1995-03-06,33.25,33.38,32.75,32.88,267400,7.83743172672152,7.86807431693126,7.71957561053022,7.75021820073996,1134434.12459801,0.0,1.0
1995-03-07,33.38,33.63,33.13,33.25,534700,7.86807431693126,7.92700237502691,7.80914625883561,7.83743172672152,2268444.00307613,0.0,1.0
1995-03-08,33.13,33.5,33.0,33.5,162800,7.80914625883561,7.89635978481717,7.77850366862587,7.89635978481717,690672.683188317,0.0,1.0
1995-03-09,32.5,33.25,32.5,33.25,150800,7.66064755243457,7.83743172672152,7.66064755243457,7.83743172672152,639763.148800972,0.0,1.0
1995-03-10,32.63,32.75,32.38,32.75,241900,7.6912901426443,7.71957561053022,7.63236208454865,7.71957561053022,1026251.3640249,0.0,1.0
1995-03-13,33.0,33.0,32.63,32.75,126600,7.77850366862587,7.77850366862587,7.6912901426443,7.71957561053022,537095.587786493,0.0,1.0
1995-03-14,32.75,33.13,32.75,32.88,445900,7.71957561053022,7.80914625883561,7.71957561053022,7.75021820073996,1891713.44860977,0.0,1.0
1995-03-15,32.63,32.88,32.5,32.88,169200,7.6912901426443,7.75021820073996,7.66064755243457,7.75021820073996,717824.434861569,0.0,1.0
1995-03-16,32.5,32.75,32.5,32.5,113600,7.66064755243457,7.71957561053022,7.66064755243457,7.66064755243457,481943.592200202,0.0,1.0
1995-03-17,32.25,32.63,32.25,32.63,311800,7.60171949433892,7.6912901426443,7.60171949433892,7.6912901426443,1322799.40183119,0.0,1.0
1995-03-20,32.25,32.5,32.25,32.25,111700,7.60171949433892,7.66064755243457,7.60171949433892,7.60171949433892,473882.915922205,0.0,1.0
1995-03-21,32.5,32.75,32.0,32.0,282500,7.66064755243457,7.71957561053022,7.54279143624326,7.54279143624326,1198495.28870209,0.0,1.0
1995-03-22,32.88,33.0,32.5,32.5,383700,7.75021820073996,7.77850366862587,7.66064755243457,7.66064755243457,1627832.36203536,0.0,1.0
1995-03-23,33.5,33.63,32.88,33.0,344800,7.89635978481717,7.92700237502691,7.75021820073996,7.77850366862587,1462800.62139639,0.0,1.0
1995-03-24,34.25,34.38,33.63,33.63,311000,8.07314395910412,8.10378654931386,7.92700237502691,7.92700237502691,1319405.43287203,0.0,1.0
1995-03-27,35.0,35.0,34.0,34.0,439700,8.24992813339107,8.24992813339107,8.01421590100847,8.01421590100847,1865410.18917631,0.0,1.0
1995-03-28,34.75,34.88,34.63,34.88,181100,8.19100007529542,8.22164266550516,8.16271460740951,8.22164266550516,768309.723129019,0.0,1.0
1995-03-29,35.0,35.13,34.63,34.63,326900,8.24992813339107,8.28057072360081,8.16271460740951,8.16271460740951,1386860.56593526,0.0,1.0
1995-03-30,35.25,35.25,34.75,35.0,449400,8.30885619148672,8.30885619148672,8.19100007529542,8.24992813339107,1906562.06280608,0.0,1.0
1995-03-31,35.63,35.63,35.0,35.25,112500,8.39842683979211,8.39842683979211,8.24992813339107,8.30885619148672,477276.884881362,0.0,1.0
1995-04-03,35.0,35.56,35.0,35.38,196700,8.24992813339107,8.38192698352533,8.24992813339107,8.33949878169646,834492.117832568,0.0,1.0
1995-04-04,35.25,35.25,34.63,35.13,221600,8.30885619148672,8.30885619148672,8.16271460740951,8.28057072360081,940129.40168631,0.0,1.0
1995-04-05,34.75,35.25,34.5,35.13,199900,8.19100007529542,8.30885619148672,8.13207201719977,8.28057072360081,848067.993669193,0.0,1.0
1995-04-06,34.38,35.13,34.38,35.0,186700,8.10378654931386,8.28057072360081,8.10378654931386,8.24992813339107,792067.505843114,0.0,1.0
1995-04-07,34.25,34.38,33.88,34.38,270200,8.07314395910412,8.10378654931386,7.98593043312256,8.10378654931386,1146313.01595506,0.0,1.0
1995-04-10,33.75,34.38,33.75,34.38,149200,7.95528784291282,8.10378654931386,7.95528784291282,8.10378654931386,632975.21088266,0.0,1.0
1995-04-11,34.25,34.25,33.5,33.88,381800,8.07314395910412,8.07314395910412,7.89635978481717,7.98593043312256,1619771.68575737,0.0,1.0
1995-04-12,34.25,34.5,33.88,34.5,453900,8.07314395910412,8.13207201719977,7.98593043312256,8.13207201719977,1925653.13820133,0.0,1.0
1995-04-13,33.88,34.38,33.5,34.38,197800,7.98593043312256,8.10378654931386,7.89635978481717,8.10378654931386,839158.825151408,0.0,1.0
1995-04-17,34.25,34.25,34.0,34.13,131000,8.07314395910412,8.07314395910412,8.01421590100847,8.04485849121821,555762.417061853,0.0,1.0
1995-04-18,34.63,34.63,34.13,34.38,139700,8.16271460740951,8.16271460740951,8.04485849121821,8.10378654931386,592671.829492678,0.0,1.0
1995-04-19,35.0,35.0,34.5,34.75,186300,8.24992813339107,8.24992813339107,8.13207201719977,8.19100007529542,790370.521363536,0.0,1.0
1995-04-20,36.25,36.25,34.88,34.88,656200,8.54456842386932,8.54456842386932,8.22164266550516,8.22164266550516,2783903.038748,0.0,1.0
1995-04-21,37.88,38.0,36.38,36.63,979100,8.92877936265297,8.95706483053888,8.57521101407906,8.63413907217471,4153793.75988748,0.0,1.0
1995-04-24,37.88,37.88,37.38,37.75,668600,8.92877936265297,8.92877936265297,8.81092324646166,8.89813677244323,2836509.55761492,0.0,1.0
1995-04-25,37.38,37.63,37.25,37.63,239200,8.81092324646166,8.86985130455732,8.78028065625193,8.86985130455732,1014796.71878775,0.0,1.0
1995-04-26,36.88,37.13,36.88,37.13,263500,8.69306713027036,8.75199518836601,8.69306713027036,8.75199518836601,1117888.52592212,0.0,1.0
1995-04-27,37.0,37.0,36.63,37.0,121600,8.72135259815627,8.72135259815627,8.63413907217471,8.72135259815627,515883.281791766,0.0,1.0
1995-04-28,37.0,37.0,36.38,37.0,252000,8.72135259815627,8.72135259815627,8.57521101407906,8.72135259815627,1069100.22213425,0.0,1.0
1995-05-01,37.75,37.75,36.75,36.75,1094300,8.89813677244323,8.89813677244323,8.66242454006063,8.66242454006063,4642525.29000599,0.0,1.0
1995-05-02,38.13,38.25,37.75,37.88,378900,8.98770742074862,9.01599288863453,8.89813677244323,8.92877936265297,1607468.54828043,0.0,1.0
1995-05-03,37.88,38.13,37.63,38.0,309900,8.92877936265297,8.98770742074862,8.86985130455732,8.95706483053888,1314738.72555319,0.0,1.0
1995-05-04,37.75,38.25,37.75,37.75,406600,8.89813677244323,9.01599288863453,8.89813677244323,8.89813677244323,1724984.72349122,0.0,1.0
1995-05-05,37.63,37.75,37.5,37.75,266800,8.86985130455732,8.89813677244323,8.83920871434758,8.89813677244323,1131888.64787864,0.0,1.0
1995-05-08,38.13,38.38,37.5,37.5,102800,8.98770742074862,9.04663547884427,8.83920871434758,8.83920871434758,436125.011251591,0.0,1.0
1995-05-09,38.0,38.25,37.88,38.13,299900,8.95706483053888,9.01599288863453,8.92877936265297,8.98770742074862,1272314.11356374,0.0,1.0
1995-05-10,37.75,38.25,37.25,38.25,96400,8.89813677244323,9.01599288863453,8.78028065625193,9.01599288863453,408973.25957834,0.0,1.0
1995-05-11,37.63,37.75,37.38,37.5,163000,8.86985130455732,8.89813677244323,8.81092324646166,8.83920871434758,691521.175428106,0.0,1.0
1995-05-12,37.5,37.63,37.38,37.63,164800,8.83920871434758,8.86985130455732,8.81092324646166,8.86985130455732,699157.605586208,0.0,1.0
1995-05-15,37.5,37.5,37.13,37.13,149100,8.83920871434758,8.83920871434758,8.75199518836601,8.75199518836601,632550.964762765,0.0,1.0
1995-05-16,37.38,37.5,37.0,37.25,169700,8.81092324646166,8.83920871434758,8.72135259815627,8.78028065625193,719945.665461041,0.0,1.0
1995-05-17,37.5,37.63,37.13,37.5,127200,8.83920871434758,8.86985130455732,8.75199518836601,8.83920871434758,539641.06450586,0.0,1.0
1995-05-18,36.63,37.5,36.63,37.5,96900,8.63413907217471,8.83920871434758,8.63413907217471,8.83920871434758,411094.490177813,0.0,1.0
1995-05-19,36.38,36.63,36.25,36.38,292200,8.57521101407906,8.63413907217471,8.54456842386932,8.57521101407906,1239647.16233186,0.0,1.0
1995-05-22,36.88,37.0,36.63,36.75,201700,8.69306713027036,8.72135259815627,8.63413907217471,8.66242454006063,855704.423827295,0.0,1.0
1995-05-23,36.75,37.13,36.75,37.0,166400,8.66242454006063,8.75199518836601,8.66242454006063,8.72135259815627,705945.543504521,0.0,1.0
1995-05-24,37.38,37.38,36.75,36.75,169300,8.81092324646166,8.81092324646166,8.66242454006063,8.66242454006063,718248.680981463,0.0,1.0
1995-05-25,36.5,37.0,36.38,36.88,264900,8.66831734587019,8.78706141910129,8.63981876829473,8.75856284152583,1115424.09145951,0.275,1.0
1995-05-26,36.38,36.63,36.0,36.5,208100,8.63981876829473,8.69919080491028,8.54957327263909,8.66831734587019,876254.259844186,0.0,1.0
1995-05-30,36.25,36.63,36.25,36.38,93100,8.60894530925464,8.69919080491028,8.60894530925464,8.63981876829473,392019.565552589,0.0,1.0
1995-05-31,37.0,37.13,36.25,36.25,201500,8.78706141910129,8.81793487814137,8.60894530925464,8.60894530925464,848463.39912832,0.0,1.0
1995-06-01,36.63,36.88,36.38,36.88,179300,8.69919080491028,8.75856284152583,8.63981876829473,8.75856284152583,754985.049447681,0.0,1.0
1995-06-02,36.5,37.0,36.38,36.63,231400,8.66831734587019,8.78706141910129,8.63981876829473,8.69919080491028,974364.419644135,0.0,1.0
1995-06-05,36.0,36.75,36.0,36.75,672000,8.54957327263909,8.72768938248574,8.54957327263909,8.72768938248574,2829614.90925177,0.0,1.0
1995-06-06,35.25,36.0,35.13,36.0,529300,8.37145716279244,8.54957327263909,8.34295858521698,8.54957327263909,2228742.81468298,0.0,1.0
1995-06-07,35.0,35.25,34.88,35.25,481600,8.31208512617689,8.37145716279244,8.28358654860143,8.37145716279244,2027890.68496377,0.0,1.0
1995-06-08,35.0,35.25,34.88,34.88,304600,8.31208512617689,8.37145716279244,8.28358654860143,8.28358654860143,1282590.32940192,0.0,1.0
1995-06-09,35.13,35.13,34.63,34.88,780000,8.34295858521698,8.34295858521698,8.22421451198588,8.28358654860143,3284374.44823866,0.0,1.0
1995-06-12,35.25,35.25,35.0,35.0,375000,8.37145716279244,8.37145716279244,8.31208512617689,8.31208512617689,1579026.17703782,0.0,1.0
1995-06-13,35.0,35.25,35.0,35.25,208800,8.31208512617689,8.37145716279244,8.31208512617689,8.37145716279244,879201.775374657,0.0,1.0
1995-06-14,35.0,35.06,34.88,35.0,240700,8.31208512617689,8.32633441496463,8.28358654860143,8.31208512617689,1013524.26883467,0.0,1.0
1995-06-15,35.13,35.25,34.88,34.88,460500,8.34295858521698,8.37145716279244,8.28358654860143,8.28358654860143,1939044.14540244,0.0,1.0
1995-06-16,35.38,35.38,35.13,35.25,411400,8.40233062183253,8.40233062183253,8.34295858521698,8.37145716279244,1732296.98462229,0.0,1.0
1995-06-19,35.25,35.38,35.25,35.38,142200,8.37145716279244,8.40233062183253,8.37145716279244,8.40233062183253,598766.72633274,0.0,1.0
1995-06-20,35.63,35.75,35.5,35.63,172300,8.46170265844808,8.49020123602354,8.43082919940799,8.46170265844808,725509.894142975,0.0,1.0
1995-06-21,35.63,36.0,35.63,35.63,348200,8.46170265844808,8.54957327263909,8.46170265844808,8.46170265844808,1466178.43958551,0.0,1.0
1995-06-22,35.63,35.63,34.63,35.25,429100,8.46170265844808,8.46170265844808,8.22421451198588,8.37145716279244,1806827.02017847,0.0,1.0
1995-06-23,35.63,35.75,35.38,35.63,323700,8.46170265844808,8.49020123602354,8.40233062183253,8.46170265844808,1363015.39601904,0.0,1.0
1995-06-26,35.5,35.75,35.5,35.75,242200,8.43082919940799,8.49020123602354,8.43082919940799,8.49020123602354,1019840.37354282,0.0,1.0
1995-06-27,35.13,35.5,35.0,35.5,131500,8.34295858521698,8.43082919940799,8.31208512617689,8.43082919940799,553711.846081261,0.0,1.0
1995-06-28,35.13,35.38,35.13,35.13,124300,8.34295858521698,8.40233062183253,8.34295858521698,8.34295858521698,523394.543482135,0.0,1.0
1995-06-29,35.13,35.5,35.0,35.38,119400,8.34295858521698,8.43082919940799,8.31208512617689,8.40233062183253,502761.934768841,0.0,1.0
1995-06-30,35.13,35.25,35.0,35.13,104800,8.34295858521698,8.37145716279244,8.31208512617689,8.34295858521698,441285.182276168,0.0,1.0
1995-07-03,35.25,35.25,35.0,35.0,25500,8.37145716279244,8.37145716279244,8.31208512617689,8.31208512617689,107373.780038572,0.0,1.0
1995-07-05,34.88,35.25,34.75,35.13,215700,8.28358654860143,8.37145716279244,8.25271308956134,8.34295858521698,908255.857032152,0.0,1.0
1995-07-06,35.25,35.38,34.75,35.25,159400,8.37145716279244,8.40233062183253,8.25271308956134,8.37145716279244,671191.393652875,0.0,1.0
1995-07-07,35.0,35.38,34.88,35.13,119400,8.31208512617689,8.40233062183253,8.28358654860143,8.34295858521698,502761.934768841,0.0,1.0
1995-07-10,35.13,35.25,34.88,34.88,231400,8.34295858521698,8.37145716279244,8.28358654860143,8.28358654860143,974364.419644135,0.0,1.0
1995-07-11,35.13,35.13,34.88,35.13,226900,8.34295858521698,8.34295858521698,8.28358654860143,8.34295858521698,955416.105519682,0.0,1.0
1995-07-12,35.0,35.13,34.75,35.0,136100,8.31208512617689,8.34295858521698,8.25271308956134,8.31208512617689,573081.233852925,0.0,1.0
1995-07-13,35.0,35.13,34.63,35.13,121100,8.31208512617689,8.34295858521698,8.22421451198588,8.34295858521698,509920.186771412,0.0,1.0
1995-07-14,34.75,34.88,34.63,34.75,97200,8.25271308956134,8.28358654860143,8.22421451198588,8.25271308956134,409283.585088202,0.0,1.0
1995-07-17,34.63,35.0,34.63,34.75,189900,8.22421451198588,8.31208512617689,8.22421451198588,8.25271308956134,799618.856051951,0.0,1.0
1995-07-18,34.75,34.88,34.63,34.88,139500,8.25271308956134,8.28358654860143,8.22421451198588,8.28358654860143,587397.737858068,0.0,1.0
1995-07-19,34.88,34.88,34.38,34.63,117200,8.28358654860143,8.28358654860143,8.16484247537033,8.22421451198588,493498.314530219,0.0,1.0
1995-07-20,34.5,34.88,34.25,34.88,354800,8.1933410529458,8.28358654860143,8.13396901633025,8.28358654860143,1493969.30030138,0.0,1.0
1995-07-21,34.5,34.63,34.13,34.5,272800,8.1933410529458,8.22421451198588,8.10547043875478,8.1933410529458,1148688.90958911,0.0,1.0
1995-07-24,34.63,34.88,34.38,34.75,674700,8.22421451198588,8.28358654860143,8.16484247537033,8.25271308956134,2840983.89772644,0.0,1.0
1995-07-25,34.38,34.63,34.38,34.38,78400,8.16484247537033,8.22421451198588,8.16484247537033,8.16484247537033,330121.739412706,0.0,1.0
1995-07-26,34.38,34.63,34.0,34.63,118800,8.16484247537033,8.22421451198588,8.0745969797147,8.22421451198588,500235.492885581,0.0,1.0
1995-07-27,34.5,34.5,34.25,34.5,88200,8.1933410529458,8.1933410529458,8.13396901633025,8.1933410529458,371386.956839294,0.0,1.0
1995-07-28,34.13,34.5,33.75,34.5,97200,8.10547043875478,8.1933410529458,8.01522494309915,8.1933410529458,409283.585088202,0.0,1.0
1995-07-31,34.38,34.5,33.88,34.5,458300,8.16484247537033,8.1933410529458,8.04609840213923,8.1933410529458,1929780.52516382,0.0,1.0
1995-08-01,33.75,34.63,33.63,34.38,116500,8.01522494309915,8.22421451198588,7.98672636552369,8.16484247537033,490550.798999748,0.0,1.0
1995-08-02,34.0,34.25,33.75,33.75,222600,8.0745969797147,8.13396901633025,8.01522494309915,8.01522494309915,937309.938689648,0.0,1.0
1995-08-03,33.75,34.0,33.63,33.88,264300,8.01522494309915,8.0745969797147,7.98672636552369,8.04609840213923,1112897.64957625,0.0,1.0
1995-08-04,33.5,33.88,33.5,33.88,241500,7.9558529064836,8.04609840213923,7.9558529064836,8.04609840213923,1016892.85801235,0.0,1.0
1995-08-07,34.0,34.13,33.63,33.63,458100,8.0745969797147,8.10547043875478,7.98672636552369,7.98672636552369,1928938.3778694,0.0,1.0
1995-08-08,33.75,34.13,33.63,34.13,145700,8.01522494309915,8.10547043875478,7.98672636552369,8.10547043875478,613504.303985093,0.0,1.0
1995-08-09,33.75,33.75,33.5,33.63,78900,8.01522494309915,8.01522494309915,7.9558529064836,7.98672636552369,332227.107648757,0.0,1.0
1995-08-10,33.63,34.0,33.5,34.0,98700,7.98672636552369,8.0745969797147,7.9558529064836,8.0745969797147,415599.689796353,0.0,1.0
1995-08-11,33.75,34.25,33.5,33.63,339300,8.01522494309915,8.13396901633025,7.9558529064836,7.98672636552369,1428702.88498382,0.0,1.0
1995-08-14,33.75,33.88,33.63,33.75,310700,8.01522494309915,8.04609840213923,7.98672636552369,8.01522494309915,1308275.82188173,0.0,1.0
1995-08-15,34.0,34.13,33.38,33.75,363800,8.0745969797147,8.10547043875478,7.92735432890814,8.01522494309915,1531865.92855029,0.0,1.0
1995-08-16,33.75,34.13,33.63,34.13,199400,8.01522494309915,8.10547043875478,7.98672636552369,8.10547043875478,839620.852536908,0.0,1.0
1995-08-17,33.63,33.88,33.5,33.75,103100,7.98672636552369,8.04609840213923,7.9558529064836,8.01522494309915,434126.930273597,0.0,1.0
1995-08-18,34.25,34.25,33.75,33.75,134000,8.13396901633025,8.13396901633025,8.01522494309915,8.01522494309915,564238.687261513,0.0,1.0
1995-08-21,33.88,34.25,33.88,34.25,73700,8.04609840213923,8.13396901633025,8.04609840213923,8.13396901633025,310331.277993832,0.0,1.0
1995-08-22,33.25,33.75,33.25,33.75,198800,7.96179011014515,8.08151627721501,7.96179011014515,8.08151627721501,830227.864406676,0.275,1.0
1995-08-23,33.13,33.25,32.75,33.13,215500,7.93305583004839,7.96179011014515,7.8420639430753,7.93305583004839,899970.345974037,0.0,1.0
1995-08-24,32.88,33.0,32.63,33.0,78900,7.87319274651346,7.90192702661023,7.81332966297854,7.90192702661023,329501.903932026,0.0,1.0
1995-08-25,32.63,32.75,32.0,32.75,311100,7.81332966297854,7.8420639430753,7.66247469247052,7.8420639430753,1299214.73147342,0.0,1.0
1995-08-28,32.75,32.75,32.25,32.38,113200,7.8420639430753,7.8420639430753,7.72233777600545,7.75346657944361,472745.443917685,0.0,1.0
1995-08-29,32.75,32.75,32.38,32.75,346300,7.8420639430753,7.8420639430753,7.75346657944361,7.8420639430753,1446216.84831002,0.0,1.0
1995-08-30,32.63,32.75,32.5,32.63,258500,7.81332966297854,7.8420639430753,7.78220085954038,7.81332966297854,1079546.79551874,0.0,1.0
1995-08-31,32.75,32.88,32.38,32.63,296000,7.8420639430753,7.87319274651346,7.75346657944361,7.81332966297854,1236154.16430773,0.0,1.0
1995-09-01,33.25,33.38,32.88,33.0,76800,7.96179011014515,7.99291891358332,7.87319274651346,7.90192702661023,320731.891279843,0.0,1.0
1995-09-05,33.75,33.88,33.25,33.25,242400,8.08151627721501,8.11264508065317,7.96179011014515,7.96179011014515,1012310.031852,0.0,1.0
1995-09-06,33.5,33.88,33.38,33.75,194300,8.02165319368008,8.11264508065317,7.99291891358332,8.08151627721501,811434.980151997,0.0,1.0
1995-09-07,33.38,33.5,33.13,33.5,96800,7.99291891358332,8.02165319368008,7.93305583004839,8.02165319368008,404255.821300634,0.0,1.0
1995-09-08,33.38,33.5,32.88,33.25,100700,7.99291891358332,8.02165319368008,7.87319274651346,7.96179011014515,420542.987654689,0.0,1.0
1995-09-11,33.5,33.5,33.25,33.5,60800,8.02165319368008,8.02165319368008,7.96179011014515,8.02165319368008,253912.747263209,0.0,1.0
1995-09-12,33.75,33.75,33.0,33.5,89700,8.08151627721501,8.08151627721501,7.90192702661023,8.02165319368008,374604.826143253,0.0,1.0
1995-09-13,33.5,33.75,33.25,33.75,72500,8.02165319368008,8.08151627721501,7.96179011014515,8.08151627721501,302774.246325372,0.0,1.0
1995-09-14,33.63,33.63,33.0,33.25,239200,8.05278199711824,8.05278199711824,7.90192702661023,7.96179011014515,998946.203048676,0.0,1.0
1995-09-15,34.0,34.25,33.63,33.63,408900,8.14137936074993,8.20124244428486,8.05278199711824,8.05278199711824,1707646.7492751,0.0,1.0
1995-09-18,33.88,34.25,33.88,34.13,163500,8.11264508065317,8.20124244428486,8.11264508065317,8.17250816418809,682808.127919977,0.0,1.0
1995-09-19,33.75,33.88,33.5,33.88,49300,8.08151627721501,8.11264508065317,8.02165319368008,8.11264508065317,205886.487501253,0.0,1.0
1995-09-20,33.75,33.88,33.63,33.88,241100,8.08151627721501,8.11264508065317,8.05278199711824,8.11264508065317,1006880.97640065,0.0,1.0
1995-09-21,33.88,33.88,33.63,33.63,57800,8.11264508065317,8.11264508065317,8.05278199711824,8.05278199711824,241384.15776009,0.0,1.0
1995-09-22,33.63,33.75,33.5,33.63,116100,8.05278199711824,8.08151627721501,8.02165319368008,8.05278199711824,484856.413770699,0.0,1.0
1995-09-25,33.13,33.88,32.75,33.75,131500,7.93305583004839,8.11264508065317,7.8420639430753,8.08151627721501,549169.839886709,0.0,1.0
1995-09-26,33.5,33.5,33.13,33.25,102600,8.02165319368008,8.02165319368008,7.93305583004839,7.96179011014515,428477.761006664,0.0,1.0
1995-09-27,33.13,33.38,32.88,33.25,231200,7.93305583004839,7.99291891358332,7.87319274651346,7.96179011014515,965536.631040359,0.0,1.0
1995-09-28,33.25,33.25,32.88,33.25,184600,7.96179011014515,7.96179011014515,7.87319274651346,7.96179011014515,770925.874091913,0.0,1.0
1995-09-29,33.38,33.38,33.0,33.13,131500,7.99291891358332,7.99291891358332,7.90192702661023,7.93305583004839,549169.839886709,0.0,1.0
1995-10-02,33.25,33.63,33.13,33.5,125500,7.96179011014515,8.05278199711824,7.93305583004839,8.02165319368008,524112.660880472,0.0,1.0
1995-10-03,33.25,33.38,33.13,33.38,98600,7.96179011014515,7.99291891358332,7.93305583004839,7.99291891358332,411772.975002506,0.0,1.0
1995-10-04,32.75,33.5,32.63,33.5,209000,7.8420639430753,8.02165319368008,7.81332966297854,8.02165319368008,872825.06871728,0.0,1.0
1995-10-05,32.5,32.88,32.38,32.88,235300,7.78220085954038,7.87319274651346,7.75346657944361,7.87319274651346,982659.036694621,0.0,1.0
1995-10-06,31.75,32.38,31.75,32.25,216800,7.6026116089356,7.75346657944361,7.6026116089356,7.72233777600545,905399.401425388,0.0,1.0
1995-10-09,31.63,31.63,30.5,31.0,395500,7.57387732883883,7.57387732883883,7.30329619126097,7.42302235833082,1651685.71616117,0.0,1.0
1995-10-10,32.0,32.0,31.0,31.5,190800,7.66247469247052,7.66247469247052,7.42302235833082,7.54274852540067,796818.292398359,0.0,1.0
1995-10-11,31.75,32.0,31.63,31.88,193900,7.6026116089356,7.66247469247052,7.57387732883883,7.63374041237376,809764.501551581,0.0,1.0
1995-10-12,32.25,32.25,31.63,31.75,348000,7.72233777600545,7.72233777600545,7.57387732883883,7.6026116089356,1453316.38236179,0.0,1.0
1995-10-13,33.13,33.25,32.25,32.25,376100,7.93305583004839,7.96179011014515,7.72233777600545,7.72233777600545,1570667.504041,0.0,1.0
1995-10-16,33.0,33.13,32.88,33.0,201800,7.90192702661023,7.93305583004839,7.87319274651346,7.90192702661023,842756.453909794,0.0,1.0
1995-10-17,33.13,33.25,32.88,32.88,146300,7.93305583004839,7.96179011014515,7.87319274651346,7.87319274651346,610977.548102096,0.0,1.0
1995-10-18,32.88,33.25,32.88,33.0,194900,7.87319274651346,7.96179011014515,7.87319274651346,7.90192702661023,813940.698052621,0.0,1.0
1995-10-19,32.88,33.25,32.75,33.13,268300,7.87319274651346,7.96179011014515,7.8420639430753,7.93305583004839,1120473.52122893,0.0,1.0
1995-10-20,33.25,33.25,32.63,32.88,189100,7.96179011014515,7.96179011014515,7.81332966297854,7.87319274651346,789718.758346592,0.0,1.0
1995-10-23,33.13,33.25,33.0,33.0,120000,7.93305583004839,7.96179011014515,7.90192702661023,7.90192702661023,501143.580124754,0.0,1.0
1995-10-24,33.0,33.38,33.0,33.25,130000,7.90192702661023,7.99291891358332,7.90192702661023,7.96179011014515,542905.54513515,0.0,1.0
1995-10-25,32.63,33.25,32.5,33.13,112000,7.81332966297854,7.96179011014515,7.78220085954038,7.93305583004839,467734.008116437,0.0,1.0
1995-10-26,32.38,32.63,32.0,32.63,151600,7.75346657944361,7.81332966297854,7.66247469247052,7.81332966297854,633111.389557606,0.0,1.0
1995-10-27,32.0,32.13,31.38,32.0,246800,7.66247469247052,7.69360349590869,7.51401424530391,7.66247469247052,1030685.29645658,0.0,1.0
1995-10-30,31.75,32.25,31.75,32.25,127600,7.6026116089356,7.72233777600545,7.6026116089356,7.72233777600545,532882.673532655,0.0,1.0
1995-10-31,31.63,32.0,31.63,32.0,208900,7.57387732883883,7.66247469247052,7.57387732883883,7.66247469247052,872407.449067176,0.0,1.0
1995-11-01,31.25,32.0,31.13,31.88,225100,7.48288544186575,7.66247469247052,7.45415116176898,7.63374041237376,940061.832384017,0.0,1.0
1995-11-02,31.13,31.88,31.13,31.5,294200,7.45415116176898,7.63374041237376,7.45415116176898,7.54274852540067,1228637.01060585,0.0,1.0
1995-11-03,30.88,31.25,30.38,31.25,401200,7.39428807823406,7.48288544186575,7.2745619111642,7.48288544186575,1675490.03621709,0.0,1.0
1995-11-06,30.88,30.88,30.63,30.88,283700,7.39428807823406,7.39428807823406,7.33442499469913,7.39428807823406,1184786.94734494,0.0,1.0
1995-11-07,31.63,31.63,30.88,30.88,267500,7.57387732883883,7.57387732883883,7.39428807823406,7.39428807823406,1117132.5640281,0.0,1.0
1995-11-08,32.0,32.13,31.75,31.75,349800,7.66247469247052,7.69360349590869,7.6026116089356,7.6026116089356,1460833.53606366,0.0,1.0
1995-11-09,31.63,32.13,31.63,32.13,94200,7.57387732883883,7.69360349590869,7.57387732883883,7.69360349590869,393397.710397932,0.0,1.0
1995-11-10,31.13,31.5,31.13,31.5,141100,7.45415116176898,7.54274852540067,7.45415116176898,7.54274852540067,589261.32629669,0.0,1.0
1995-11-13,31.75,32.0,30.75,31.13,110800,7.6026116089356,7.66247469247052,7.36315927479589,7.45415116176898,462722.572315189,0.0,1.0
1995-11-14,32.13,32.13,31.75,31.88,129200,7.69360349590869,7.69360349590869,7.6026116089356,7.63374041237376,539564.587934318,0.0,1.0
1995-11-15,32.25,32.25,31.88,32.0,89000,7.72233777600545,7.72233777600545,7.63374041237376,7.66247469247052,371681.488592526,0.0,1.0
1995-11-16,32.13,32.5,31.88,32.13,202700,7.69360349590869,7.78220085954038,7.63374041237376,7.69360349590869,846515.030760729,0.0,1.0
1995-11-17,33.13,33.13,32.0,32.25,211700,7.93305583004839,7.93305583004839,7.66247469247052,7.72233777600545,884100.799270086,0.0,1.0
1995-11-20,32.63,33.25,32.5,33.25,106700,7.81332966297854,7.96179011014515,7.78220085954038,7.96179011014515,445600.166660927,0.0,1.0
1995-11-21,33.0,33.13,32.63,32.63,88400,7.90192702661023,7.93305583004839,7.81332966297854,7.81332966297854,369175.770691902,0.0,1.0
1995-11-22,33.25,33.25,32.5,32.5,126100,8.02763950203357,8.02763950203357,7.84656492679973,7.84656492679973,522298.615793331,0.275,1.0
1995-11-24,33.5,33.5,33.13,33.13,88800,8.08799769377819,8.08799769377819,7.99866756999616,7.99866756999616,367804.259178809,0.0,1.0
1995-11-27,34.13,34.13,33.63,33.63,399600,8.24010033697461,8.24010033697461,8.11938395348539,8.11938395348539,1655119.16630464,0.0,1.0
1995-11-28,34.25,34.38,34.0,34.0,145200,8.26907226901203,8.30045852871923,8.20871407726741,8.20871407726741,601409.667035619,0.0,1.0
1995-11-29,34.25,34.38,34.13,34.25,82100,8.26907226901203,8.30045852871923,8.24010033697461,8.26907226901203,340053.262146173,0.0,1.0
1995-11-30,34.88,35.25,34.25,34.25,394000,8.42117491220845,8.51050503599048,8.26907226901203,8.26907226901203,1631924.30311318,0.0,1.0
1995-12-01,34.88,35.0,34.75,35.0,88400,8.42117491220845,8.45014684424587,8.38978865250125,8.45014684424587,366147.483236562,0.0,1.0
1995-12-04,35.0,35.13,35.0,35.0,103300,8.45014684424587,8.48153310395307,8.45014684424587,8.45014684424587,427862.387085258,0.0,1.0
1995-12-05,35.38,35.63,35.0,35.0,167000,8.54189129569768,8.60224948744229,8.45014684424587,8.45014684424587,691703.955888075,0.0,1.0
1995-12-06,35.5,35.88,35.38,35.5,81400,8.57086322773509,8.66260767918691,8.54189129569768,8.57086322773509,337153.904247242,0.0,1.0
1995-12-07,35.25,35.38,34.88,35.13,202200,8.51050503599048,8.54189129569768,8.42117491220845,8.48153310395307,837500.238805801,0.0,1.0
1995-12-08,35.63,35.75,35.25,35.25,105500,8.60224948744229,8.63122141947971,8.51050503599048,8.51050503599048,436974.654767616,0.0,1.0
1995-12-11,36.38,36.38,35.63,35.75,109900,8.78332406267613,8.78332406267613,8.60224948744229,8.63122141947971,455199.190132332,0.0,1.0
1995-12-12,36.0,36.5,35.88,36.5,119300,8.69157961122432,8.81229599471355,8.66260767918691,8.81229599471355,494133.424775134,0.0,1.0
1995-12-13,36.0,36.13,35.75,36.13,108200,8.69157961122432,8.72296587093152,8.63122141947971,8.72296587093152,448157.892377783,0.0,1.0
1995-12-14,35.88,36.25,35.5,36.13,143900,8.66260767918691,8.75193780296893,8.57086322773509,8.72296587093152,596025.145223317,0.0,1.0
1995-12-15,35.75,36.0,35.75,36.0,237400,8.63122141947971,8.69157961122432,8.63122141947971,8.69157961122432,983296.521723527,0.0,1.0
1995-12-18,35.25,35.88,35.13,35.88,115600,8.51050503599048,8.66260767918691,8.48153310395307,8.66260767918691,478808.24730935,0.0,1.0
1995-12-19,35.63,35.88,35.13,35.25,89800,8.60224948744229,8.66260767918691,8.48153310395307,8.51050503599048,371946.199034426,0.0,1.0
1995-12-20,35.63,35.75,35.13,35.25,67700,8.60224948744229,8.63122141947971,8.48153310395307,8.51050503599048,280409.328225286,0.0,1.0
1995-12-21,35.88,36.13,35.75,36.0,195000,8.66260767918691,8.72296587093152,8.63122141947971,8.69157961122432,807678.271845357,0.0,1.0
1995-12-22,36.0,36.0,35.75,35.88,56300,8.69157961122432,8.69157961122432,8.63122141947971,8.66260767918691,233191.213871249,0.0,1.0
1995-12-26,36.0,36.25,35.75,36.13,39200,8.69157961122432,8.75193780296893,8.63122141947971,8.72296587093152,162364.042340195,0.0,1.0
1995-12-27,35.75,36.13,35.38,36.13,65700,8.63122141947971,8.72296587093152,8.54189129569768,8.72296587093152,272125.448514051,0.0,1.0
1995-12-28,35.75,35.88,35.63,35.88,134400,8.63122141947971,8.66260767918691,8.60224948744229,8.66260767918691,556676.716594954,0.0,1.0
1995-12-29,35.13,36.0,35.13,36.0,231800,8.48153310395307,8.69157961122432,8.48153310395307,8.69157961122432,960101.65853207,0.0,1.0
1996-01-02,36.0,36.25,35.37,35.5,212900,8.69157961122432,8.75193780296893,8.53947696802789,8.57086322773509,881818.995260905,0.0,1.0
1996-01-03,36.25,36.37,36.0,36.12,114700,8.75193780296893,8.78090973500635,8.69157961122432,8.72055154326173,475080.501439295,0.0,1.0
1996-01-04,36.0,36.25,35.375,35.5,122200,8.69157961122432,8.75193780296893,8.54068413186279,8.57086322773509,506145.050356424,0.0,1.0
1996-01-05,36.25,36.375,36.0,36.125,111100,8.75193780296893,8.78211689884124,8.69157961122432,8.72175870709663,460169.517959073,0.0,1.0
1996-01-08,36.12,36.25,35.62,36.0,68400,8.72055154326173,8.75193780296893,8.59983515977251,8.69157961122432,283308.686124218,0.0,1.0
1996-01-09,35.62,36.0,35.37,36.0,115500,8.59983515977251,8.69157961122432,8.53947696802789,8.69157961122432,478394.053323788,0.0,1.0
1996-01-10,36.125,36.25,35.625,36.0,311800,8.72175870709663,8.75193780296893,8.6010423236074,8.69157961122432,1291456.84698145,0.0,1.0
1996-01-11,35.625,36.0,35.375,36.0,219900,8.6010423236074,8.69157961122432,8.54068413186279,8.69157961122432,910812.574250226,0.0,1.0
1996-01-12,35.75,36.0,35.0,35.125,80700,8.63122141947971,8.69157961122432,8.45014684424587,8.48032594011817,334254.546348309,0.0,1.0
1996-01-15,35.25,35.62,35.12,35.37,53700,8.51050503599048,8.59983515977251,8.47911877628328,8.53947696802789,222422.170246644,0.0,1.0
1996-01-16,34.75,35.37,34.25,35.12,453800,8.38978865250125,8.53947696802789,8.26907226901203,8.47911877628328,1879612.30647909,0.0,1.0
1996-01-17,35.25,35.625,35.125,35.375,58500,8.51050503599048,8.6010423236074,8.48032594011817,8.54068413186279,242303.481553607,0.0,1.0
1996-01-18,34.75,35.375,34.25,35.125,166900,8.38978865250125,8.54068413186279,8.26907226901203,8.48032594011817,691289.761902514,0.0,1.0
1996-01-19,35.125,35.125,34.625,34.625,145000,8.48032594011817,8.48032594011817,8.35960955662895,8.35960955662895,600581.279064497,0.0,1.0
1996-01-22,35.87,36.0,35.5,35.75,155600,8.66019335151712,8.69157961122432,8.57086322773509,8.63122141947971,644485.841534039,0.0,1.0
1996-01-23,35.0,35.62,35.0,35.5,211100,8.45014684424587,8.59983515977251,8.45014684424587,8.57086322773509,874363.503520794,0.0,1.0
1996-01-24,35.875,36.0,35.5,35.75,99700,8.66140051535201,8.69157961122432,8.57086322773509,8.63122141947971,412951.403605037,0.0,1.0
1996-01-25,35.0,35.625,35.0,35.5,244300,8.45014684424587,8.6010423236074,8.45014684424587,8.57086322773509,1011875.90672729,0.0,1.0
1996-01-26,35.125,35.375,34.875,35.0,724100,8.48032594011817,8.54068413186279,8.41996774837356,8.45014684424587,2999178.64945243,0.0,1.0
1996-01-29,36.37,37.12,36.25,36.87,213200,8.78090973500635,8.96198431024019,8.75193780296893,8.90162611849557,883061.57721759,0.0,1.0
1996-01-30,36.37,36.75,36.12,36.62,109300,8.78090973500635,8.87265418645816,8.72055154326173,8.84126792675096,452714.026218962,0.0,1.0
1996-01-31,36.375,37.125,36.25,36.875,85100,8.78211689884124,8.96319147407508,8.75193780296893,8.90283328233047,352479.081713025,0.0,1.0
1996-02-01,36.375,36.75,36.125,36.625,178300,8.78211689884124,8.87265418645816,8.72175870709663,8.84247509058585,738507.87625655,0.0,1.0
1996-02-02,36.75,36.75,36.125,36.125,174900,8.87265418645816,8.87265418645816,8.72175870709663,8.72175870709663,724425.280747451,0.0,1.0
1996-02-05,37.75,37.875,37.0,37.0,211500,9.11408695343661,9.14426604930892,8.93301237820277,8.93301237820277,876020.279463042,0.0,1.0
1996-02-06,37.5,37.75,37.25,37.75,292900,9.053728761692,9.11408695343661,8.99337056994739,9.11408695343661,1213174.18371028,0.0,1.0
1996-02-07,38.0,38.125,37.5,37.625,448700,9.17444514518123,9.20462424105353,9.053728761692,9.08390785756431,1858488.41321544,0.0,1.0
1996-02-08,38.0,38.0,37.625,38.0,226400,9.17444514518123,9.17444514518123,9.08390785756431,9.17444514518123,937735.183311737,0.0,1.0
1996-02-09,38.5,38.75,37.875,37.875,230300,9.29516152867045,9.35551972041507,9.14426604930892,9.14426604930892,953888.748748645,0.0,1.0
1996-02-12,38.5,38.5,38.0,38.375,188300,9.29516152867045,9.29516152867045,9.17444514518123,9.26498243279815,779927.274812722,0.0,1.0
1996-02-13,38.75,39.125,38.5,38.5,157200,9.35551972041507,9.44605700803199,9.29516152867045,9.29516152867045,651112.945303026,0.0,1.0
1996-02-14,38.625,38.75,38.5,38.75,91800,9.32534062454276,9.35551972041507,9.29516152867045,9.35551972041507,380230.07874566,0.0,1.0
1996-02-15,38.625,38.75,38.375,38.75,125000,9.32534062454276,9.35551972041507,9.26498243279815,9.35551972041507,517742.481952152,0.0,1.0
1996-02-16,38.5,38.75,38.375,38.5,186600,9.29516152867045,9.35551972041507,9.26498243279815,9.29516152867045,772885.977058173,0.0,1.0
1996-02-20,38.5,38.625,38.375,38.375,470700,9.29516152867045,9.32534062454276,9.26498243279815,9.26498243279815,1949611.09003902,0.0,1.0
1996-02-21,38.5,38.625,38.0,38.375,114800,9.36155553958953,9.39195020043235,9.23997689621824,9.3311608787467,472122.392620425,0.275,1.0
1996-02-22,39.25,39.5,38.5,38.5,505100,9.54392350464647,9.60471282633211,9.36155553958953,9.36155553958953,2077256.27624196,0.0,1.0
1996-02-23,38.875,39.375,38.375,39.25,158500,9.452739522118,9.57431816548929,9.3311608787467,9.54392350464647,651841.456710255,0.0,1.0
1996-02-26,37.125,38.875,37.125,38.875,121000,9.02721427031847,9.452739522118,9.02721427031847,9.452739522118,497620.291873444,0.0,1.0
1996-02-27,37.0,37.625,36.5,37.125,250100,8.99681960947565,9.14879291368977,8.87524096610436,9.02721427031847,1028552.35535164,0.0,1.0
1996-02-28,37.375,37.625,37.25,37.375,168800,9.08800359200412,9.14879291368977,9.0576089311613,9.08800359200412,694200.869985433,0.0,1.0
1996-02-29,36.625,37.5,36.5,37.375,142200,8.90563562694718,9.11839825284694,8.87524096610436,9.08800359200412,584806.657061188,0.0,1.0
1996-03-01,36.62,36.75,35.62,36.75,207600,8.90441984051347,8.93603028779,8.66126255377088,8.93603028779,853768.368536587,0.0,1.0
1996-03-04,36.37,36.87,35.87,36.62,149600,8.84363051882782,8.96520916219911,8.72205187545653,8.90441984051347,615239.633588986,0.0,1.0
1996-03-05,36.62,36.75,36.0,36.12,324200,8.90441984051347,8.93603028779,8.75366232273307,8.78284119714217,1333293.37706918,0.0,1.0
1996-03-06,36.375,36.875,35.875,36.625,155500,8.84484630526153,8.96642494863283,8.72326766189024,8.90563562694718,639503.763523311,0.0,1.0
1996-03-07,36.625,36.75,36.0,36.125,161100,8.90563562694718,8.93603028779,8.75366232273307,8.78405698357589,662534.124138941,0.0,1.0
1996-03-08,36.625,36.75,36.0,36.625,253200,8.90563562694718,8.93603028779,8.75366232273307,8.90563562694718,1041301.30497815,0.0,1.0
1996-03-11,36.37,36.75,35.37,35.37,155200,8.84363051882782,8.93603028779,8.60047323208524,8.60047323208524,638269.994204616,0.0,1.0
1996-03-12,36.75,36.87,36.37,36.37,143500,8.93603028779,8.96520916219911,8.84363051882782,8.84363051882782,590152.990775531,0.0,1.0
1996-03-13,36.375,36.75,35.375,35.375,346900,8.84484630526153,8.93603028779,8.60168901851895,8.60168901851895,1426648.5888504,0.0,1.0
1996-03-14,36.75,36.875,36.375,36.375,173700,8.93603028779,8.96642494863283,8.84484630526153,8.84484630526153,714352.43552411,0.0,1.0
1996-03-15,38.0,38.0,37.125,37.125,202900,9.23997689621824,9.23997689621824,9.02721427031847,9.02721427031847,834439.31587704,0.0,1.0
1996-03-18,39.0,39.0,37.75,37.87,326800,9.48313418296082,9.48313418296082,9.17918757453259,9.2083664489417,1343986.04449786,0.0,1.0
1996-03-19,38.5,39.0,38.12,39.0,118400,9.36155553958953,9.48313418296082,9.26915577062734,9.48313418296082,486927.624444759,0.0,1.0
1996-03-20,39.0,39.0,37.75,37.875,265900,9.48313418296082,9.48313418296082,9.17918757453259,9.20958223537541,1093530.87280288,0.0,1.0
1996-03-21,38.5,39.0,38.125,38.75,106000,9.36155553958953,9.48313418296082,9.27037155706106,9.42234486127517,435931.82593872,0.0,1.0
1996-03-22,38.75,38.75,38.25,38.25,129400,9.42234486127517,9.42234486127517,9.30076621790388,9.30076621790388,532165.83279689,0.0,1.0
1996-03-25,38.62,39.25,38.5,39.0,351900,9.39073441399864,9.54392350464647,9.36155553958953,9.48313418296082,1447211.41082864,0.0,1.0
1996-03-26,38.75,38.87,38.5,38.5,168800,9.42234486127517,9.45152373568428,9.36155553958953,9.36155553958953,694200.869985433,0.0,1.0
1996-03-27,38.625,39.25,38.5,39.0,108700,9.39195020043235,9.54392350464647,9.36155553958953,9.48313418296082,447035.74980697,0.0,1.0
1996-03-28,38.75,38.875,38.5,38.5,98600,9.42234486127517,9.452739522118,9.36155553958953,9.36155553958953,405498.849410923,0.0,1.0
1996-03-29,38.625,38.875,38.375,38.625,106400,9.39195020043235,9.452739522118,9.3311608787467,9.39195020043235,437576.851696979,0.0,1.0
1996-04-01,38.87,38.87,38.12,38.37,198300,9.45152373568428,9.45152373568428,9.26915577062734,9.32994509231299,815521.519657058,0.0,1.0
1996-04-02,38.875,38.875,38.125,38.375,342700,9.452739522118,9.452739522118,9.27037155706106,9.3311608787467,1409375.81838867,0.0,1.0
1996-04-03,38.625,38.875,38.5,38.875,113000,9.39195020043235,9.452739522118,9.36155553958953,9.452739522118,464719.776708258,0.0,1.0
1996-04-04,38.5,38.75,38.25,38.5,150000,9.36155553958953,9.42234486127517,9.30076621790388,9.36155553958953,616884.659347245,0.0,1.0
1996-04-08,38.62,38.75,38.12,38.25,281000,9.39073441399864,9.42234486127517,9.26915577062734,9.30076621790388,1155630.59517717,0.0,1.0
1996-04-09,38.625,38.75,38.125,38.25,595800,9.39195020043235,9.42234486127517,9.27037155706106,9.30076621790388,2450265.86692726,0.0,1.0
1996-04-10,39.375,39.375,38.75,38.75,568600,9.57431816548929,9.57431816548929,9.42234486127517,9.42234486127517,2338404.11536562,0.0,1.0
1996-04-11,39.875,40.0,39.375,39.5,410300,9.69589680886058,9.7262914697034,9.57431816548929,9.60471282633211,1687385.1715345,0.0,1.0
1996-04-12,40.25,40.25,39.625,39.625,253200,9.78708079138905,9.78708079138905,9.63510748717494,9.63510748717494,1041301.30497815,0.0,1.0
1996-04-15,40.37,41.0,40.37,40.5,737300,9.81625966579816,9.96944875644599,9.81625966579816,9.8478701130747,3032193.72891149,0.0,1.0
1996-04-16,40.375,41.0,40.375,40.5,1281000,9.81747545223188,9.96944875644599,9.81747545223188,9.8478701130747,5268194.99082547,0.0,1.0
1996-04-17,40.125,40.875,40.0,40.625,382700,9.75668613054623,9.93905409560317,9.7262914697034,9.87826477391752,1573878.3942146,0.0,1.0
1996-04-18,40.25,40.5,40.0,40.25,203300,9.78708079138905,9.8478701130747,9.7262914697034,9.78708079138905,836084.341635299,0.0,1.0
1996-04-19,40.0,40.375,40.0,40.125,512700,9.7262914697034,9.81747545223188,9.7262914697034,9.75668613054623,2108511.76564888,0.0,1.0
1996-04-22,40.5,40.5,39.75,40.37,502100,9.8478701130747,9.8478701130747,9.66550214801776,9.81625966579816,2064918.58305501,0.0,1.0
1996-04-23,40.5,40.5,39.75,40.375,476000,9.8478701130747,9.8478701130747,9.66550214801776,9.81747545223188,1957580.65232859,0.0,1.0
1996-04-24,41.625,41.625,40.5,40.75,476900,10.1214220606601,10.1214220606601,9.8478701130747,9.90865943476035,1961281.96028468,0.0,1.0
1996-04-25,42.0,42.25,41.625,41.625,532000,10.2126060431886,10.2733953648742,10.1214220606601,10.1214220606601,2187884.25848489,0.0,1.0
1996-04-26,41.75,42.0,41.5,42.0,208200,10.1518167215029,10.2126060431886,10.0910273998173,10.2126060431886,856235.907173978,0.0,1.0
1996-04-29,41.5,41.5,41.25,41.5,228400,10.0910273998173,10.0910273998173,10.0302380781316,10.0910273998173,939309.70796607,0.0,1.0
1996-04-30,41.5,41.5,41.25,41.5,310800,10.0910273998173,10.0910273998173,10.0302380781316,10.0910273998173,1278185.01416749,0.0,1.0
1996-05-01,41.125,41.375,41.0,41.375,170900,9.99984341728881,10.0606327389745,9.96944875644599,10.0606327389745,702837.255216295,0.0,1.0
1996-05-02,40.87,41.12,40.5,40.62,274800,9.93783830916945,9.9986276308551,9.8478701130747,9.87704898748381,1130132.69592415,0.0,1.0
1996-05-03,40.875,41.25,40.875,41.125,406700,9.93905409560317,10.0302380781316,9.93905409560317,9.99984341728881,1672579.93971016,0.0,1.0
1996-05-06,41.0,41.25,40.87,41.12,192100,9.96944875644599,10.0302380781316,9.93783830916945,9.9986276308551,790023.620404038,0.0,1.0
1996-05-07,40.0,41.0,39.75,41.0,646000,9.7262914697034,9.96944875644599,9.66550214801776,9.96944875644599,2656716.5995888,0.0,1.0
1996-05-08,41.0,41.25,40.875,41.125,240100,9.96944875644599,10.0302380781316,9.93905409560317,9.99984341728881,987426.711395157,0.0,1.0
1996-05-09,40.0,41.0,39.75,41.0,137900,9.7262914697034,9.96944875644599,9.66550214801776,9.96944875644599,567122.630159901,0.0,1.0
1996-05-10,40.75,40.75,39.875,40.125,250000,9.90865943476035,9.90865943476035,9.69589680886058,9.75668613054623,1028141.09891207,0.0,1.0
1996-05-13,40.75,41.0,40.5,41.0,249100,9.90865943476035,9.96944875644599,9.8478701130747,9.96944875644599,1024439.79095599,0.0,1.0
1996-05-14,41.0,41.25,40.75,41.0,323700,9.96944875644599,10.0302380781316,9.90865943476035,9.96944875644599,1331237.09487135,0.0,1.0
1996-05-15,40.75,41.0,40.5,41.0,200400,9.90865943476035,9.96944875644599,9.8478701130747,9.96944875644599,824157.904887919,0.0,1.0
1996-05-16,41.0,41.25,40.75,41.0,369500,9.96944875644599,10.0302380781316,9.90865943476035,9.96944875644599,1519592.54419205,0.0,1.0
1996-05-17,41.375,41.375,40.875,41.25,257600,10.0606327389745,10.0606327389745,9.93905409560317,10.0302380781316,1059396.588319,0.0,1.0
1996-05-20,42.87,43.12,41.87,42.0,474100,10.4241528826546,10.4849422043403,10.180995595912,10.2126060431886,1949766.77997686,0.0,1.0
1996-05-21,43.12,43.25,42.37,42.62,475400,10.4849422043403,10.5165526516168,10.3025742392833,10.363363560969,1955113.1136912,0.0,1.0
1996-05-22,42.875,43.125,41.875,42.0,344300,10.4253686690883,10.486157990774,10.1822113823458,10.2126060431886,1415955.92142171,0.0,1.0
1996-05-23,43.125,43.25,42.375,42.625,418000,10.486157990774,10.5165526516168,10.303790025717,10.3645793474027,1719051.91738099,0.0,1.0
1996-05-24,43.875,43.875,43.0,43.125,229600,10.7353942096851,10.7353942096851,10.5212980288652,10.5518831975538,938363.305831085,0.275,1.0
1996-05-28,43.0,43.37,42.87,43.12,367100,10.5212980288652,10.6118301281833,10.4894894534291,10.5506597908062,1500318.68279874,0.0,1.0
1996-05-29,42.62,42.87,42.62,42.75,150300,10.428319116052,10.4894894534291,10.428319116052,10.4601276914881,614268.313878098,0.0,1.0
1996-05-30,43.0,43.375,42.875,43.125,226600,10.5212980288652,10.6130535349309,10.4907128601766,10.5518831975538,926102.461242697,0.0,1.0
1996-05-31,42.625,42.875,42.625,42.75,150800,10.4295425227995,10.4907128601766,10.4295425227995,10.4601276914881,616311.787976165,0.0,1.0
1996-06-03,42.0,42.62,41.75,42.62,186300,10.2766166793567,10.428319116052,10.2154463419796,10.428319116052,761398.448938723,0.0,1.0
1996-06-04,42.0,42.625,41.75,42.625,87000,10.2766166793567,10.4295425227995,10.2154463419796,10.4295425227995,355564.493063172,0.0,1.0
1996-06-05,42.625,42.625,41.75,42.25,99400,10.4295425227995,10.4295425227995,10.2154463419796,10.3377870167338,406242.650695164,0.0,1.0
1996-06-06,42.25,42.625,42.25,42.5,163000,10.3377870167338,10.4295425227995,10.3377870167338,10.398957354111,666172.555968932,0.0,1.0
1996-06-07,41.5,42.125,41.375,42.125,467300,10.1542760046025,10.3072018480453,10.1236908359139,10.3072018480453,1909830.8920508,0.0,1.0
1996-06-10,40.62,41.12,40.5,41.0,227800,9.93895641703499,10.0612970917892,9.90959465509397,10.0319353298482,931006.799078051,0.0,1.0
1996-06-11,39.62,40.62,39.5,40.5,710600,9.6942750675265,9.93895641703499,9.66491330558548,9.90959465509397,2904185.38816884,0.0,1.0
1996-06-12,39.625,40.625,39.5,40.5,327400,9.69549847427404,9.94017982378253,9.66491330558548,9.90959465509397,1338066.83941244,0.0,1.0
1996-06-13,39.75,40.0,39.5,39.75,143000,9.7260836429626,9.78725398033972,9.66491330558548,9.7260836429626,584433.592046362,0.0,1.0
1996-06-14,39.5,40.0,39.5,39.875,134500,9.66491330558548,9.78725398033972,9.66491330558548,9.75666881165116,549694.53237927,0.0,1.0
1996-06-17,39.62,39.87,39.37,39.5,90300,9.6942750675265,9.75544540490362,9.63310473014937,9.66491330558548,369051.422110395,0.0,1.0
1996-06-18,39.625,39.875,39.375,39.5,148500,9.69549847427404,9.75666881165116,9.63432813689692,9.66491330558548,606911.807125068,0.0,1.0
1996-06-19,39.375,39.75,39.375,39.625,91900,9.63432813689692,9.7260836429626,9.63432813689692,9.69549847427404,375590.5392242,0.0,1.0
1996-06-20,39.5,39.5,39.25,39.25,147500,9.66491330558548,9.66491330558548,9.60374296820835,9.60374296820835,602824.85892894,0.0,1.0
1996-06-21,39.625,39.625,39.125,39.5,176000,9.69549847427404,9.69549847427404,9.57315779951979,9.66491330558548,719302.8825186,0.0,1.0
1996-06-24,40.0,40.12,39.12,39.37,212100,9.78725398033972,9.81661574228074,9.57193439277225,9.63310473014937,866841.712398835,0.0,1.0
1996-06-25,40.0,40.125,39.125,39.375,144100,9.78725398033972,9.81783914902829,9.57315779951979,9.63432813689692,588929.235062104,0.0,1.0
1996-06-26,40.0,40.125,39.875,40.125,101900,9.78725398033972,9.81783914902829,9.75666881165116,9.81783914902829,416460.021185485,0.0,1.0
1996-06-27,40.0,40.25,39.875,40.0,70200,9.78725398033972,9.84842431771685,9.75666881165116,9.78725398033972,286903.763368214,0.0,1.0
1996-06-28,39.75,39.875,39.5,39.75,177100,9.7260836429626,9.75666881165116,9.66491330558548,9.7260836429626,723798.525534341,0.0,1.0
1996-07-01,40.25,40.37,39.87,40.12,146100,9.84842431771685,9.87778607965787,9.75544540490362,9.81661574228074,597103.13145436,0.0,1.0
1996-07-02,40.25,40.37,39.87,40.37,288400,9.84842431771685,9.87778607965787,9.75544540490362,9.87778607965787,1178675.85976343,0.0,1.0
1996-07-03,40.25,40.375,39.875,40.125,238000,9.84842431771685,9.87900948640541,9.75666881165116,9.81783914902829,972693.670678561,0.0,1.0
1996-07-05,40.0,40.25,39.875,40.125,41100,9.78725398033972,9.84842431771685,9.75666881165116,9.81783914902829,167973.570860878,0.0,1.0
1996-07-08,39.37,39.75,39.25,39.25,60200,9.63310473014937,9.7260836429626,9.60374296820835,9.60374296820835,246034.28140693,0.0,1.0
1996-07-09,39.75,39.75,39.0,39.25,195200,9.7260836429626,9.7260836429626,9.54257263083123,9.60374296820835,797772.287884265,0.0,1.0
1996-07-10,39.375,39.75,39.25,39.25,192800,9.63432813689692,9.7260836429626,9.60374296820835,9.60374296820835,787963.612213556,0.0,1.0
1996-07-11,39.75,39.75,39.0,39.25,395700,9.7260836429626,9.7260836429626,9.54257263083123,9.60374296820835,1617205.40120801,0.0,1.0
1996-07-12,39.0,39.75,38.75,39.75,344800,9.54257263083123,9.7260836429626,9.48140229345411,9.7260836429626,1409179.73802507,0.0,1.0
1996-07-15,37.12,38.25,37.0,38.25,290700,9.08257169375526,9.35906161869986,9.05320993181424,9.35906161869986,1188075.84061453,0.0,1.0
1996-07-16,36.12,37.25,35.0,37.25,564900,8.83789034424677,9.11438026919137,8.56384723279726,9.11438026919137,2308717.03599294,0.0,1.0
1996-07-17,37.125,38.25,37.0,38.25,210900,9.08379510050281,9.35906161869986,9.05320993181424,9.35906161869986,861937.37456348,0.0,1.0
1996-07-18,36.125,37.25,35.0,37.25,398000,8.83911375099431,9.11438026919137,8.56384723279726,9.11438026919137,1626605.38205911,0.0,1.0
1996-07-19,36.375,36.625,36.125,36.5,353200,8.90028408837144,8.96145442574856,8.83911375099431,8.93086925706,1443510.10287255,0.0,1.0
1996-07-22,37.0,37.25,36.87,37.0,289800,9.05320993181424,9.11438026919137,9.02140135637814,9.05320993181424,1184397.58723801,0.0,1.0
1996-07-23,36.75,37.25,36.5,37.0,160200,8.99203959443712,9.11438026919137,8.93086925706,9.05320993181424,654729.101019771,0.0,1.0
1996-07-24,37.0,37.25,36.875,37.0,139500,9.05320993181424,9.11438026919137,9.02262476312568,9.05320993181424,570129.273359913,0.0,1.0
1996-07-25,36.75,37.25,36.5,37.0,159000,8.99203959443712,9.11438026919137,8.93086925706,9.05320993181424,649824.763184417,0.0,1.0
1996-07-26,36.75,36.75,36.0,36.125,352400,8.99203959443712,8.99203959443712,8.80852858230575,8.83911375099431,1440240.54431565,0.0,1.0
1996-07-29,36.5,36.62,36.0,36.0,255400,8.93086925706,8.96023101900102,8.80852858230575,8.80852858230575,1043806.56929119,0.0,1.0
1996-07-30,36.62,36.81,36.37,36.37,133700,8.96023101900102,9.00672047540763,8.89906068162389,8.89906068162389,546424.973822368,0.0,1.0
1996-07-31,36.5,36.625,36.0,36.0,173100,8.93086925706,8.96145442574856,8.80852858230575,8.80852858230575,707450.732749827,0.0,1.0
1996-08-01,36.625,36.875,36.375,36.375,269400,8.96145442574856,9.02262476312568,8.90028408837144,8.90028408837144,1101023.84403699,0.0,1.0
1996-08-02,36.87,36.87,36.62,36.75,151100,9.02140135637814,9.02140135637814,8.96023101900102,8.99203959443712,617537.872435002,0.0,1.0
1996-08-05,37.0,37.5,36.75,36.75,231800,9.05320993181424,9.17555060656849,8.99203959443712,8.99203959443712,947354.591862565,0.0,1.0
1996-08-06,38.12,38.37,37.25,37.25,222400,9.32725304326376,9.38842338064088,9.11438026919137,9.11438026919137,908937.278818957,0.0,1.0
1996-08-07,37.0,37.5,36.75,36.75,329000,9.05320993181424,9.17555060656849,8.99203959443712,8.99203959443712,1344605.95652625,0.0,1.0
1996-08-08,38.125,38.375,37.25,37.25,121600,9.3284764500113,9.38964678738842,9.11438026919137,9.11438026919137,496972.900649214,0.0,1.0
1996-08-09,38.5,38.75,38.25,38.25,186700,9.42023195607698,9.48140229345411,9.35906161869986,9.35906161869986,763033.228217174,0.0,1.0
1996-08-12,38.12,38.37,37.75,38.37,495600,9.32725304326376,9.38842338064088,9.23672094394562,9.38842338064088,2025491.52600124,0.0,1.0
1996-08-13,38.25,38.37,37.75,38.37,408500,9.35906161869986,9.38842338064088,9.23672094394562,9.38842338064088,1669518.33811845,0.0,1.0
1996-08-14,38.125,38.375,37.75,38.375,447200,9.3284764500113,9.38964678738842,9.23672094394562,9.38964678738842,1827683.23330862,0.0,1.0
1996-08-15,38.25,38.375,37.75,38.125,94200,9.35906161869986,9.38964678738842,9.23672094394562,9.3284764500113,384990.520075296,0.0,1.0
1996-08-16,38.875,39.375,38.25,38.25,140700,9.51198746214267,9.63432813689692,9.35906161869986,9.35906161869986,575033.611195267,0.0,1.0
1996-08-19,38.75,38.75,38.37,38.62,55200,9.48140229345411,9.48140229345411,9.38842338064088,9.449593718018,225599.540426288,0.0,1.0
1996-08-20,39.0,39.37,38.75,38.75,307300,9.54257263083123,9.63310473014937,9.48140229345411,9.48140229345411,1255919.18067026,0.0,1.0
1996-08-21,38.75,38.75,38.375,38.625,337900,9.54868966456894,9.54868966456894,9.4562829903957,9.51788743984453,1371248.35552932,0.275,1.0
1996-08-22,39.0,39.375,38.75,38.75,362600,9.61029411401778,9.70270078819102,9.54868966456894,9.54868966456894,1471484.62182578,0.0,1.0
1996-08-23,38.25,38.875,38.0,38.875,346400,9.42548076567128,9.57949188929336,9.36387631622245,9.57949188929336,1405742.61721029,0.0,1.0
1996-08-26,38.0,38.0,37.25,37.87,235700,9.36387631622245,9.36387631622245,9.17906296787595,9.33184200250905,956505.58567109,0.0,1.0
1996-08-27,37.75,37.87,37.5,37.87,143900,9.30227186677362,9.33184200250905,9.24066741732478,9.33184200250905,583967.55951663,0.0,1.0
1996-08-28,38.0,38.0,37.25,37.875,111300,9.36387631622245,9.36387631622245,9.17906296787595,9.33307409149803,451671.920599034,0.0,1.0
1996-08-29,37.75,37.875,37.5,37.875,310600,9.30227186677362,9.33307409149803,9.24066741732478,9.33307409149803,1260460.90330692,0.0,1.0
1996-08-30,37.375,38.0,37.375,37.875,133900,9.20986519260037,9.36387631622245,9.20986519260037,9.33307409149803,543386.075186079,0.0,1.0
1996-09-03,37.75,37.75,37.0,37.0,155500,9.30227186677362,9.30227186677362,9.11745851842712,9.11745851842712,631042.08134007,0.0,1.0
1996-09-04,37.75,37.75,37.0,37.0,261300,9.30227186677362,9.30227186677362,9.11745851842712,9.11745851842712,1060394.1855573,0.0,1.0
1996-09-05,37.625,38.0,37.625,37.875,91900,9.2714696420492,9.36387631622245,9.2714696420492,9.33307409149803,372943.840997765,0.0,1.0
1996-09-06,37.625,37.75,37.5,37.5,230300,9.2714696420492,9.30227186677362,9.24066741732478,9.24066741732478,934591.584132592,0.0,1.0
1996-09-09,38.25,38.5,37.87,37.87,198300,9.42548076567128,9.48708521512011,9.33184200250905,9.33184200250905,804730.834274829,0.0,1.0
1996-09-10,38.25,38.5,37.875,37.875,736300,9.42548076567128,9.48708521512011,9.33307409149803,9.33307409149803,2988014.69125848,0.0,1.0
1996-09-11,37.0,38.5,36.875,38.375,507400,9.11745851842712,9.48708521512011,9.0866562937027,9.4562829903957,2059104.51493216,0.0,1.0
1996-09-12,37.375,37.875,36.75,37.0,191000,9.20986519260037,9.33307409149803,9.05585406897829,9.11745851842712,775106.350713526,0.0,1.0
1996-09-13,37.75,37.875,37.25,37.5,478500,9.30227186677362,9.33307409149803,9.17906296787595,9.24066741732478,1941824.02521687,0.0,1.0
1996-09-16,38.5,39.0,37.87,37.87,375100,9.48708521512011,9.61029411401778,9.33184200250905,9.33184200250905,1522211.47723897,0.0,1.0
1996-09-17,38.5,39.0,37.875,37.875,249000,9.48708521512011,9.61029411401778,9.33307409149803,9.33307409149803,1010478.95983072,0.0,1.0
1996-09-18,38.375,38.625,38.25,38.5,145100,9.4562829903957,9.51788743984453,9.42548076567128,9.48708521512011,588837.337636297,0.0,1.0
1996-09-19,38.625,38.625,38.125,38.25,254300,9.51788743984453,9.51788743984453,9.39467854094686,9.42548076567128,1031987.14652591,0.0,1.0
1996-09-20,39.0,39.125,38.375,38.625,286500,9.61029411401778,9.64109633874219,9.4562829903957,9.51788743984453,1162659.52607029,0.0,1.0
1996-09-23,39.37,39.37,38.87,39.37,408400,9.70146869920205,9.70146869920205,9.57825980030438,9.70146869920205,1657347.82005971,0.0,1.0
1996-09-24,39.375,39.375,38.875,39.375,226000,9.70270078819102,9.70270078819102,9.57949188929336,9.70270078819102,917141.545870456,0.0,1.0
1996-09-25,39.375,39.5,39.0,39.375,198400,9.70270078819102,9.73350301291544,9.61029411401778,9.70270078819102,805136.649118135,0.0,1.0
1996-09-26,39.375,39.5,39.125,39.25,188900,9.70270078819102,9.73350301291544,9.64109633874219,9.67189856346661,766584.239004111,0.0,1.0
1996-09-27,39.125,39.375,38.875,39.25,126500,9.64109633874219,9.70270078819102,9.57949188929336,9.67189856346661,513355.776781472,0.0,1.0
1996-09-30,39.75,39.75,39.0,39.12,292200,9.79510746236427,9.79510746236427,9.61029411401778,9.63986424975321,1185790.9721387,0.0,1.0
1996-10-01,39.75,39.75,39.0,39.375,80600,9.79510746236427,9.79510746236427,9.61029411401778,9.70270078819102,327086.763704242,0.0,1.0
1996-10-02,39.87,39.87,39.5,39.87,143600,9.82467759809971,9.82467759809971,9.73350301291544,9.82467759809971,582750.114986714,0.0,1.0
1996-10-03,39.875,39.875,39.375,39.75,109400,9.82590968708869,9.82590968708869,9.70270078819102,9.79510746236427,443961.438576229,0.0,1.0
1996-10-04,39.875,39.875,39.5,39.875,101500,9.82590968708869,9.82590968708869,9.73350301291544,9.82590968708869,411902.065955094,0.0,1.0
1996-10-07,41.37,41.37,39.62,39.87,519400,10.1943042947927,10.1943042947927,9.76307314865088,9.82467759809971,2107802.29612883,0.0,1.0
1996-10-08,41.12,41.62,41.12,41.37,339600,10.1326998453439,10.2559087442415,10.1326998453439,10.1943042947927,1378147.20786551,0.0,1.0
1996-10-09,41.375,41.375,39.625,39.875,520400,10.1955363837817,10.1955363837817,9.76430523763985,9.82590968708869,2111860.44456188,0.0,1.0
1996-10-10,41.125,41.625,41.125,41.375,223200,10.1339319343328,10.2571408332305,10.1339319343328,10.1955363837817,905778.730257905,0.0,1.0
1996-10-11,41.125,41.25,40.75,40.875,538100,10.1339319343328,10.1647341590573,10.0415252601596,10.072327484884,2183689.67182697,0.0,1.0
1996-10-14,42.0,42.87,41.87,42.37,287100,10.3495475074038,10.5639309914857,10.3175131936904,10.440722092588,1165094.41513012,0.0,1.0
1996-10-15,42.25,42.25,41.75,41.87,212300,10.4111519568526,10.4111519568526,10.2879430579549,10.3175131936904,861544.912337599,0.0,1.0
1996-10-16,42.0,42.875,41.875,42.375,156800,10.3495475074038,10.5651630804747,10.3187452826793,10.441954181577,636317.674303039,0.0,1.0
1996-10-17,42.25,42.25,41.75,41.875,300900,10.4111519568526,10.4111519568526,10.2879430579549,10.3187452826793,1221096.86350628,0.0,1.0
1996-10-18,42.25,42.375,42.0,42.25,292600,10.4111519568526,10.441954181577,10.3495475074038,10.4111519568526,1187414.23151192,0.0,1.0
1996-10-21,42.75,43.25,42.12,42.5,249300,10.5343608557503,10.6575697546479,10.3791176431392,10.4727564063014,1011696.40436063,0.0,1.0
1996-10-22,42.12,42.75,41.87,42.75,520700,10.3791176431392,10.5343608557503,10.3175131936904,10.5343608557503,2113077.8890918,0.0,1.0
1996-10-23,42.75,43.25,42.125,42.5,224100,10.5343608557503,10.6575697546479,10.3803497321282,10.4727564063014,909431.063847647,0.0,1.0
1996-10-24,42.125,42.75,41.875,42.75,211800,10.3803497321282,10.5343608557503,10.3187452826793,10.5343608557503,859515.83812107,0.0,1.0
1996-10-25,42.625,42.875,42.0,42.125,194800,10.5035586310258,10.5651630804747,10.3495475074038,10.3803497321282,790527.314759139,0.0,1.0
1996-10-28,41.87,42.5,41.75,42.5,107200,10.3175131936904,10.4727564063014,10.2879430579549,10.4727564063014,435033.512023506,0.0,1.0
1996-10-29,41.87,42.12,41.5,41.87,241300,10.3175131936904,10.3791176431392,10.2263386085061,10.3175131936904,979231.216896195,0.0,1.0
1996-10-30,41.875,42.5,41.75,42.5,115400,10.3187452826793,10.4727564063014,10.2879430579549,10.4727564063014,468310.329174562,0.0,1.0
1996-10-31,41.875,42.125,41.5,41.875,425800,10.3187452826793,10.3803497321282,10.2263386085061,10.3187452826793,1727959.60279487,0.0,1.0
1996-11-01,41.75,42.0,41.625,42.0,229600,10.2879430579549,10.3495475074038,10.2571408332305,10.3495475074038,931750.880229456,0.0,1.0
1996-11-04,42.37,42.62,42.12,42.5,329100,10.440722092588,10.5023265420369,10.3791176431392,10.4727564063014,1335536.64931844,0.0,1.0
1996-11-05,42.375,42.625,42.125,42.5,258600,10.441954181577,10.5035586310258,10.3803497321282,10.4727564063014,1049437.18478805,0.0,1.0
1996-11-06,42.125,42.375,42.125,42.125,108700,10.3803497321282,10.441954181577,10.3803497321282,10.3803497321282,441120.73467309,0.0,1.0
1996-11-07,42.25,42.375,42.0,42.375,84500,10.4111519568526,10.441954181577,10.3495475074038,10.441954181577,342913.542593157,0.0,1.0
1996-11-08,42.375,42.5,42.125,42.125,132400,10.441954181577,10.4727564063014,10.3803497321282,10.3803497321282,537298.852536497,0.0,1.0
1996-11-11,42.75,42.75,42.0,42.12,156600,10.5343608557503,10.5343608557503,10.3495475074038,10.3791176431392,635506.044616428,0.0,1.0
1996-11-12,42.75,42.75,42.0,42.125,125900,10.5343608557503,10.5343608557503,10.3495475074038,10.3803497321282,510920.887721636,0.0,1.0
1996-11-13,42.625,42.625,42.125,42.625,633000,10.5035586310258,10.5035586310258,10.3803497321282,10.5035586310258,2568807.95812389,0.0,1.0
1996-11-14,43.625,44.0,42.375,42.875,115300,10.7499764288212,10.8423831029944,10.441954181577,10.5651630804747,467904.514331253,0.0,1.0
1996-11-15,43.375,43.75,43.25,43.5,655600,10.6883719793723,10.7807786535456,10.6575697546479,10.7191742040967,2660522.11271094,0.0,1.0
1996-11-18,44.75,44.87,44.12,44.37,801900,11.0271964513409,11.0567665870763,10.8719532387299,10.9335576881787,3254229.2284669,0.0,1.0
1996-11-19,44.75,44.875,44.125,44.375,751300,11.0271964513409,11.0579986760653,10.8731853277188,10.9347897771677,3048886.91775431,0.0,1.0
1996-11-20,44.75,45.25,44.5,44.875,702100,11.0271964513409,11.1504053502386,10.9655920018921,11.0579986760653,2849226.014848,0.0,1.0
1996-11-21,44.625,45.0,44.5,44.75,347400,11.0641591210102,11.1571352480775,11.0331670786544,11.095151163366,1401166.12843729,0.275,1.0
1996-11-22,44.375,44.625,44.25,44.5,564200,11.0021750362987,11.0641591210102,10.9711829939429,11.0331670786544,2275584.13835439,0.0,1.0
1996-11-25,46.25,46.37,45.62,46.37,316100,11.4670556716352,11.4968080322968,11.3108557781621,11.4968080322968,1274924.04490221,0.0,1.0
1996-11-26,46.25,46.375,45.625,46.375,282200,11.4670556716352,11.498047713991,11.3120954598564,11.498047713991,1138195.39851757,0.0,1.0
1996-11-27,45.875,46.375,45.875,46.125,612300,11.3740795445679,11.498047713991,11.3740795445679,11.4360636292795,2469585.55107125,0.0,1.0
1996-11-29,48.0,48.12,47.25,47.25,391700,11.900944264616,11.9306966252776,11.7149920104814,11.7149920104814,1579841.02622017,0.0,1.0
1996-12-02,48.5,48.62,48.0,48.12,521300,12.0249124340391,12.0546647947006,11.900944264616,11.9306966252776,2102555.85133667,0.0,1.0
1996-12-03,48.0,48.87,47.87,48.75,358900,11.900944264616,12.1166488794122,11.868712540566,12.0868965187506,1447549.00257957,0.0,1.0
1996-12-04,47.25,47.87,47.0,47.75,496800,11.7149920104814,11.868712540566,11.6530079257699,11.8389601799045,2003740.16294659,0.0,1.0
1996-12-05,46.87,47.25,46.87,47.25,157600,11.6207762017199,11.7149920104814,11.6207762017199,11.7149920104814,635647.040419447,0.0,1.0
1996-12-06,46.62,46.75,45.87,46.25,565700,11.5587921170083,11.5910238410583,11.3728398628737,11.4670556716352,2281634.07845992,0.0,1.0
1996-12-09,46.5,47.37,46.5,47.0,833100,11.5290397563468,11.7447443711429,11.5290397563468,11.6530079257699,3360136.73460306,0.0,1.0
1996-12-10,45.62,46.37,45.25,46.25,569200,11.3108557781621,11.4968080322968,11.2191193327891,11.4670556716352,2295750.60537279,0.0,1.0
1996-12-11,45.0,45.12,44.62,45.12,364300,11.1571352480775,11.1868876087391,11.062919439316,11.1868876087391,1469328.78695943,0.0,1.0
1996-12-12,44.12,44.87,43.75,44.75,380400,10.9389512698929,11.1249035240275,10.8472148245198,11.095151163366,1534264.81075862,0.0,1.0
1996-12-13,44.0,44.25,43.62,43.87,224300,10.9091989092314,10.9711829939429,10.8149831004698,10.8769671851814,904667.710444683,0.0,1.0
1996-12-16,43.75,44.37,43.62,44.0,345100,10.8472148245198,11.0009353546044,10.8149831004698,10.9091989092314,1391889.55360883,0.0,1.0
1996-12-17,43.62,44.0,43.5,43.75,178500,10.8149831004698,10.9091989092314,10.7852307398083,10.8472148245198,719942.872556294,0.0,1.0
1996-12-18,43.5,43.87,43.25,43.75,358900,10.7852307398083,10.8769671851814,10.7232466550967,10.8472148245198,1447549.00257957,0.0,1.0
1996-12-19,43.75,43.87,43.12,43.5,890000,10.8472148245198,10.8769671851814,10.6910149310467,10.7852307398083,3589631.12927228,0.0,1.0
1996-12-20,43.75,44.0,43.37,44.0,825300,10.8472148245198,10.9091989092314,10.7529990157583,10.9091989092314,3328677.04605439,0.0,1.0
1996-12-23,43.5,43.87,43.5,43.75,228900,10.7852307398083,10.8769671851814,10.7852307398083,10.8472148245198,923220.860101597,0.0,1.0
1996-12-24,43.75,43.75,43.5,43.75,71700,10.8472148245198,10.8472148245198,10.7852307398083,10.8472148245198,289187.137043621,0.0,1.0
1996-12-26,44.25,44.25,43.5,43.75,204500,10.9711829939429,10.9711829939429,10.7852307398083,10.8472148245198,824808.501051887,0.0,1.0
1996-12-27,44.25,44.62,44.0,44.5,91200,10.9711829939429,11.062919439316,10.9091989092314,11.0331670786544,367836.358415316,0.0,1.0
1996-12-30,43.75,44.25,43.62,44.25,334700,10.8472148245198,10.9711829939429,10.8149831004698,10.9711829939429,1349943.3022106,0.0,1.0
1996-12-31,43.87,44.12,43.75,43.75,229600,10.8769671851814,10.9389512698929,10.8472148245198,10.8472148245198,926044.165484169,0.0,1.0
1997-01-02,43.88,44.25,43.88,43.88,230600,10.8794465485698,10.9711829939429,10.8794465485698,10.8794465485698,930077.458887851,0.0,1.0
1997-01-03,44.0,44.5,44.0,44.13,245300,10.9091989092314,11.0331670786544,10.9091989092314,10.9414306332814,989366.871921893,0.0,1.0
1997-01-06,44.25,44.75,44.0,44.25,175700,10.9711829939429,11.095151163366,10.9091989092314,10.9711829939429,708649.651025998,0.0,1.0
1997-01-07,44.63,44.75,44.0,44.38,305100,11.0653988027044,11.095151163366,10.9091989092314,11.0034147179929,1230557.81746177,0.0,1.0
1997-01-08,44.63,44.63,44.38,44.63,252100,11.0653988027044,11.0653988027044,11.0034147179929,11.0653988027044,1016793.2670669,0.0,1.0
1997-01-09,44.63,45.13,44.13,44.63,271300,11.0653988027044,11.1893669721275,10.9414306332814,11.0653988027044,1094232.5004175,0.0,1.0
1997-01-10,44.88,44.88,44.0,44.5,240000,11.127382887416,11.127382887416,10.9091989092314,11.0331670786544,967990.416882409,0.0,1.0
1997-01-13,44.63,45.0,44.5,45.0,105300,11.0653988027044,11.1571352480775,11.0331670786544,11.1571352480775,424705.795407159,0.0,1.0
1997-01-14,44.25,44.63,44.0,44.63,314700,10.9711829939429,11.0653988027044,10.9091989092314,11.0653988027044,1269277.43413706,0.0,1.0
1997-01-15,44.25,44.5,44.0,44.13,257300,10.9711829939429,11.0331670786544,10.9091989092314,10.9414306332814,1037766.39276602,0.0,1.0
1997-01-16,44.5,44.75,44.25,44.5,459400,11.0331670786544,11.095151163366,10.9711829939429,11.0331670786544,1852894.98964909,0.0,1.0
1997-01-17,44.25,44.75,44.0,44.63,253100,10.9711829939429,11.095151163366,10.9091989092314,11.0653988027044,1020826.56047058,0.0,1.0
1997-01-20,43.88,44.25,43.75,44.25,459000,10.8794465485698,10.9711829939429,10.8472148245198,10.9711829939429,1851281.67228761,0.0,1.0
1997-01-21,43.63,43.75,43.13,43.75,285100,10.8174624638583,10.8472148245198,10.6934942944352,10.8472148245198,1149891.94938823,0.0,1.0
1997-01-22,43.25,43.75,42.88,43.63,758200,10.7232466550967,10.8472148245198,10.6315102097236,10.8174624638583,3058043.05866769,0.0,1.0
1997-01-23,43.38,44.0,43.25,43.38,663200,10.7554783791467,10.9091989092314,10.7232466550967,10.7554783791467,2674880.1853184,0.0,1.0
1997-01-24,43.38,43.63,43.13,43.38,259900,10.7554783791467,10.8174624638583,10.6934942944352,10.7554783791467,1048252.95561558,0.0,1.0
1997-01-27,42.5,43.5,42.38,43.25,163500,10.5372944009621,10.7852307398083,10.5075420403006,10.7232466550967,659443.471501143,0.0,1.0
1997-01-28,43.0,43.5,42.75,42.88,600300,10.6612625703852,10.7852307398083,10.5992784856736,10.6315102097236,2421186.03022713,0.0,1.0
1997-01-29,42.75,43.0,42.63,42.88,133900,10.5992784856736,10.6612625703852,10.5695261250121,10.6315102097236,540057.986752314,0.0,1.0
1997-01-30,43.0,43.13,42.63,42.75,373100,10.6612625703852,10.6934942944352,10.5695261250121,10.5992784856736,1504821.76891178,0.0,1.0
1997-01-31,43.13,43.38,42.88,43.0,514900,10.6934942944352,10.7554783791467,10.6315102097236,10.6612625703852,2076742.77355314,0.0,1.0
1997-02-03,42.75,43.38,42.75,43.25,220200,10.5992784856736,10.7554783791467,10.5992784856736,10.7232466550967,888131.207489616,0.0,1.0
1997-02-04,42.63,42.88,42.5,42.63,142200,10.5695261250121,10.6315102097236,10.5372944009621,10.5695261250121,573534.322002829,0.0,1.0
1997-02-05,42.75,42.88,42.5,42.63,362200,10.5992784856736,10.6315102097236,10.5372944009621,10.5695261250121,1460858.87081171,0.0,1.0
1997-02-06,42.75,43.0,42.5,42.88,232900,10.5992784856736,10.6612625703852,10.5372944009621,10.6315102097236,939354.03371631,0.0,1.0
1997-02-07,42.75,43.25,42.63,43.0,282800,10.5992784856736,10.7232466550967,10.5695261250121,10.6612625703852,1140615.37455978,0.0,1.0
1997-02-10,42.63,43.13,42.5,42.75,368600,10.5695261250121,10.6934942944352,10.5372944009621,10.5992784856736,1486671.94859524,0.0,1.0
1997-02-11,42.63,43.38,42.25,42.63,273100,10.5695261250121,10.7554783791467,10.4753103162506,10.5695261250121,1101492.42854411,0.0,1.0
1997-02-12,43.0,43.0,42.38,42.63,246300,10.6612625703852,10.6612625703852,10.5075420403006,10.5695261250121,993400.165325573,0.0,1.0
1997-02-13,43.38,43.75,43.0,43.38,302900,10.7554783791467,10.8472148245198,10.6612625703852,10.7554783791467,1221684.57197368,0.0,1.0
1997-02-14,43.38,43.5,43.13,43.13,140800,10.7554783791467,10.7852307398083,10.6934942944352,10.6934942944352,567887.711237683,0.0,1.0
1997-02-18,42.75,43.5,42.75,43.38,157400,10.5992784856736,10.7852307398083,10.5992784856736,10.7554783791467,634840.381738717,0.0,1.0
1997-02-19,44.13,44.13,42.75,42.88,546600,10.9414306332814,10.9414306332814,10.5992784856736,10.6315102097236,2204598.17444968,0.0,1.0
1997-02-20,43.0,43.88,42.75,43.75,416300,10.7294450635679,10.9490244044037,10.6670645690123,10.9165865472348,1668390.1072184,0.275,1.0
1997-02-21,43.13,43.25,42.88,43.0,167400,10.7618829207368,10.7918255581235,10.6995024261812,10.7294450635679,670882.786328035,0.0,1.0
1997-02-24,43.63,43.75,42.88,43.13,149200,10.8866439098481,10.9165865472348,10.6995024261812,10.7618829207368,597943.319714113,0.0,1.0
1997-02-25,43.5,44.13,43.13,43.5,188500,10.8542060526791,11.0114048989593,10.7618829207368,10.8542060526791,755444.475644176,0.0,1.0
1997-02-26,43.13,43.5,42.88,43.13,82500,10.7618829207368,10.8542060526791,10.6995024261812,10.7618829207368,330632.1975631,0.0,1.0
1997-02-27,42.38,43.13,42.38,42.88,257700,10.5747414370699,10.7618829207368,10.5747414370699,10.6995024261812,1032774.7552971,0.0,1.0
1997-02-28,42.13,42.88,41.88,42.5,342100,10.5123609425143,10.6995024261812,10.4499804479587,10.6046840744566,1371021.51256165,0.0,1.0
1997-03-03,41.13,41.88,41.0,41.75,552800,10.2628389642918,10.4499804479587,10.2304011071229,10.4175425907897,2215436.1068228,0.0,1.0
1997-03-04,41.25,41.63,41.0,41.38,484100,10.2927816016785,10.387599953403,10.2304011071229,10.3252194588474,1940109.65867026,0.0,1.0
1997-03-05,41.25,41.5,41.13,41.5,464800,10.2927816016785,10.3551620962341,10.2628389642918,10.3551620962341,1862761.7627555,0.0,1.0
1997-03-06,41.0,41.5,41.0,41.38,191300,10.2304011071229,10.3551620962341,10.2304011071229,10.3252194588474,766665.932046312,0.0,1.0
1997-03-07,40.88,41.25,40.75,41.13,263000,10.2004584697362,10.2927816016785,10.1680206125672,10.2628389642918,1054015.36920115,0.0,1.0
1997-03-10,41.38,41.38,40.63,41.38,538400,10.3252194588474,10.3252194588474,10.1380779751805,10.3252194588474,2157725.7596118,0.0,1.0
1997-03-11,41.13,41.63,40.88,41.5,544500,10.2628389642918,10.387599953403,10.2004584697362,10.3551620962341,2182172.50391646,0.0,1.0
1997-03-12,40.63,41.25,40.5,41.13,239100,10.1380779751805,10.2927816016785,10.1056401180116,10.2628389642918,958232.223482878,0.0,1.0
1997-03-13,40.38,40.63,40.0,40.5,397500,10.0756974806249,10.1380779751805,9.98087912890036,10.1056401180116,1593046.04280403,0.0,1.0
1997-03-14,40.5,40.63,40.13,40.38,127700,10.1056401180116,10.1380779751805,10.0133169860693,10.0756974806249,511778.565197671,0.0,1.0
1997-03-17,40.5,40.63,39.88,40.5,172500,10.1056401180116,10.1380779751805,9.95093649151366,10.1056401180116,691321.867631936,0.0,1.0
1997-03-18,39.63,40.5,39.63,40.38,133400,9.88855599695803,10.1056401180116,9.88855599695803,10.0756974806249,534622.24430203,0.0,1.0
1997-03-19,40.38,40.38,39.25,39.75,367800,10.0756974806249,10.0756974806249,9.79373764523347,9.91849863434473,1474018.45168131,0.0,1.0
1997-03-20,40.13,40.5,39.75,40.25,141300,10.0133169860693,10.1056401180116,9.91849863434473,10.043259623456,566282.782008071,0.0,1.0
1997-03-21,40.13,40.75,40.13,40.5,463200,10.0133169860693,10.1680206125672,10.0133169860693,10.1056401180116,1856349.50195427,0.0,1.0
1997-03-24,40.5,40.5,40.0,40.13,197200,10.1056401180116,10.1056401180116,9.98087912890036,10.0133169860693,790311.143750828,0.0,1.0
1997-03-25,40.75,41.25,40.63,40.63,396400,10.1680206125672,10.2927816016785,10.1380779751805,10.1380779751805,1588637.61350319,0.0,1.0
1997-03-26,41.38,41.88,40.88,41.0,185400,10.3252194588474,10.4499804479587,10.2004584697362,10.2304011071229,743020.720341803,0.0,1.0
1997-03-27,40.38,41.88,40.13,41.5,231000,10.0756974806249,10.4499804479587,10.0133169860693,10.3551620962341,925770.15317668,0.0,1.0
1997-03-31,40.25,40.88,40.13,40.38,458100,10.043259623456,10.2004584697362,10.0133169860693,10.0756974806249,1835910.42065037,0.0,1.0
1997-04-01,40.88,40.88,40.13,40.25,763100,10.2004584697362,10.2004584697362,10.0133169860693,10.043259623456,3058247.63588364,0.0,1.0
1997-04-02,41.38,41.63,40.75,41.13,536100,10.3252194588474,10.387599953403,10.1680206125672,10.2628389642918,2148508.13471004,0.0,1.0
1997-04-03,41.75,41.88,41.0,41.38,611400,10.4175425907897,10.4499804479587,10.2304011071229,10.3252194588474,2450285.15866764,0.0,1.0
1997-04-04,42.88,42.88,41.38,41.5,603700,10.6995024261812,10.6995024261812,10.3252194588474,10.3551620962341,2419426.15356173,0.0,1.0
1997-04-07,43.5,43.88,42.75,43.38,542600,10.8542060526791,10.9490244044037,10.6670645690123,10.8242634152924,2174557.94421501,0.0,1.0
1997-04-08,43.75,44.0,43.25,43.5,286800,10.9165865472348,10.9789670417904,10.7918255581235,10.8542060526791,1149397.74861935,0.0,1.0
1997-04-09,43.5,43.88,43.38,43.63,186400,10.8542060526791,10.9490244044037,10.8242634152924,10.8866439098481,747028.383342569,0.0,1.0
1997-04-10,43.63,43.63,43.25,43.5,293400,10.8866439098481,10.8866439098481,10.7918255581235,10.8542060526791,1175848.3244244,0.0,1.0
1997-04-11,43.38,43.63,43.0,43.63,331300,10.8242634152924,10.8866439098481,10.7294450635679,10.8866439098481,1327738.7521534,0.0,1.0
1997-04-14,43.75,43.88,43.13,43.38,618600,10.9165865472348,10.9490244044037,10.7618829207368,10.8242634152924,2479140.33227312,0.0,1.0
1997-04-15,43.75,43.88,43.75,43.88,123700,10.9165865472348,10.9490244044037,10.9165865472348,10.9490244044037,495747.91319461,0.0,1.0
1997-04-16,44.25,44.63,43.75,43.88,570600,11.041347536346,11.1361658880706,10.9165865472348,10.9490244044037,2286772.50823642,0.0,1.0
1997-04-17,43.88,44.38,43.63,44.25,972300,10.9490244044037,11.0737853935149,10.8866439098481,11.041347536346,3896650.73564365,0.0,1.0
1997-04-18,44.0,44.0,43.63,44.0,273800,10.9789670417904,10.9789670417904,10.8866439098481,10.9789670417904,1097298.12960941,0.0,1.0
1997-04-21,44.25,44.5,44.0,44.0,466000,11.041347536346,11.1037280309016,10.9789670417904,10.9789670417904,1867570.95835642,0.0,1.0
1997-04-22,44.25,44.5,44.13,44.38,236700,11.041347536346,11.1037280309016,11.0114048989593,11.0737853935149,948613.83228104,0.0,1.0
1997-04-23,44.63,44.75,44.25,44.38,164100,11.1361658880706,11.1661085254573,11.041347536346,11.0737853935149,657657.498425509,0.0,1.0
1997-04-24,44.25,44.75,43.63,44.75,191500,11.041347536346,11.1661085254573,10.8866439098481,11.1661085254573,767467.464646469,0.0,1.0
1997-04-25,44.25,44.25,43.75,44.0,353600,11.041347536346,11.041347536346,10.9165865472348,10.9789670417904,1417109.63707045,0.0,1.0
1997-04-28,44.38,44.5,44.13,44.25,300600,11.0737853935149,11.1037280309016,11.0114048989593,11.041347536346,1204703.49802992,0.0,1.0
1997-04-29,44.5,44.75,44.25,44.5,274900,11.1037280309016,11.1661085254573,11.041347536346,11.1037280309016,1101706.55891026,0.0,1.0
1997-04-30,44.63,45.13,44.25,44.25,329700,11.1361658880706,11.2609268771818,11.041347536346,11.041347536346,1321326.49135217,0.0,1.0
1997-05-01,44.63,44.75,44.25,44.63,246900,11.1361658880706,11.1661085254573,11.041347536346,11.1361658880706,989491.994888837,0.0,1.0
1997-05-02,45.38,45.38,44.25,44.5,189700,11.3233073717375,11.3233073717375,11.041347536346,11.1037280309016,760253.671245088,0.0,1.0
1997-05-05,45.63,45.75,44.88,45.38,180700,11.3856878662931,11.4156305036798,11.1985463826262,11.3233073717375,724184.704238206,0.0,1.0
1997-05-06,45.88,46.25,45.5,45.75,225600,11.4480683608487,11.540391492791,11.3532500091242,11.4156305036798,904128.772972549,0.0,1.0
1997-05-07,45.0,46.0,44.88,45.88,245300,11.2284890200129,11.4780109982354,11.1985463826262,11.4480683608487,983079.734087616,0.0,1.0
1997-05-08,45.0,45.38,44.5,44.88,422900,11.2284890200129,11.3233073717375,11.1037280309016,11.1985463826262,1694840.68302345,0.0,1.0
1997-05-09,45.75,45.75,45.0,45.25,161200,11.4156305036798,11.4156305036798,11.2284890200129,11.2908695145685,646035.275723292,0.0,1.0
1997-05-12,45.75,46.25,45.38,45.88,173600,11.4156305036798,11.540391492791,11.3233073717375,11.4480683608487,695730.296932776,0.0,1.0
1997-05-13,45.25,46.0,45.13,45.63,246700,11.2908695145685,11.4780109982354,11.2609268771818,11.3856878662931,988690.462288689,0.0,1.0
1997-05-14,45.5,45.63,45.25,45.38,447300,11.3532500091242,11.3856878662931,11.2908695145685,11.3233073717375,1792627.66024211,0.0,1.0
1997-05-15,46.5,47.38,45.88,46.25,920400,11.6027719873467,11.8223513281825,11.4480683608487,11.540391492791,3688653.02590395,0.0,1.0
1997-05-16,45.75,46.38,45.5,46.13,348500,11.4156305036798,11.57282934996,11.3532500091242,11.5104488554043,1396670.55576655,0.0,1.0
1997-05-19,46.13,46.38,45.63,46.0,272200,11.5104488554043,11.57282934996,11.3856878662931,11.4780109982354,1090885.86880819,0.0,1.0
1997-05-20,46.0,46.13,45.75,45.88,257900,11.4780109982354,11.5104488554043,11.4156305036798,11.4480683608487,1033576.28789725,0.0,1.0
1997-05-21,46.88,47.13,46.63,47.0,496500,11.6975903390712,11.7599708336268,11.6352098445156,11.7275329764579,1989804.67987975,0.0,1.0
1997-05-22,47.13,47.25,46.75,47.0,247300,11.7599708336268,11.7899134710135,11.6651524819023,11.7275329764579,991095.06008915,0.0,1.0
1997-05-23,47.63,47.63,47.13,47.13,216300,11.8847318227381,11.8847318227381,11.7599708336268,11.7599708336268,866857.507065436,0.0,1.0
1997-05-27,47.0,47.38,46.75,47.13,159100,11.7961515204691,11.8915246604218,11.7334060336581,11.8287791736108,633910.134760852,0.275,1.0
1997-05-28,46.5,46.88,46.25,46.75,209200,11.6706605468471,11.7660336867998,11.6079150600361,11.7334060336581,833526.085430359,0.0,1.0
1997-05-29,47.0,47.0,46.5,46.63,178200,11.7961515204691,11.7961515204691,11.6706605468471,11.7032881999888,710011.225734657,0.0,1.0
1997-05-30,47.88,47.88,46.63,46.75,282000,12.0170156340438,12.0170156340438,11.7032881999888,11.7334060336581,1123586.78819963,0.0,1.0
1997-06-02,47.63,47.63,47.13,47.63,144500,11.9542701472328,11.9542701472328,11.8287791736108,11.9542701472328,575738.620194491,0.0,1.0
1997-06-03,47.63,48.25,47.25,47.38,175300,11.9542701472328,12.1098789545241,11.8588970072801,11.8915246604218,698456.609827641,0.0,1.0
1997-06-04,47.63,47.88,47.0,47.5,424500,11.9542701472328,12.0170156340438,11.7961515204691,11.9216424940911,1691356.70776859,0.0,1.0
1997-06-05,47.25,47.5,47.0,47.5,319400,11.8588970072801,11.9216424940911,11.7961515204691,11.9216424940911,1272601.48989702,0.0,1.0
1997-06-06,47.88,47.88,47.13,47.13,183500,12.0170156340438,12.0170156340438,11.8287791736108,11.8287791736108,731128.282392312,0.0,1.0
1997-06-09,47.63,48.0,47.25,47.75,146000,11.9542701472328,12.0471334677131,11.8588970072801,11.9843879809021,581715.145663637,0.0,1.0
1997-06-10,47.0,47.5,46.88,47.38,477700,11.7961515204691,11.9216424940911,11.7660336867998,11.8915246604218,1903324.14440766,0.0,1.0
1997-06-11,46.38,46.88,46.25,46.63,947800,11.6405427131778,11.7660336867998,11.6079150600361,11.7032881999888,3776367.22643832,0.0,1.0
1997-06-12,47.0,47.0,46.63,46.63,495700,11.7961515204691,11.7961515204691,11.7032881999888,11.7032881999888,1975042.45003743,0.0,1.0
1997-06-13,47.5,47.63,47.13,47.5,267500,11.9216424940911,11.9542701472328,11.8287791736108,11.9216424940911,1065813.70866454,0.0,1.0
1997-06-16,47.88,47.88,47.38,47.5,283000,12.0170156340438,12.0170156340438,11.8915246604218,11.9216424940911,1127571.13851239,0.0,1.0
1997-06-17,47.13,48.0,47.13,48.0,231800,11.8287791736108,12.0471334677131,11.8287791736108,12.0471334677131,923572.402498843,0.0,1.0
1997-06-18,47.0,47.38,46.88,46.88,205300,11.7961515204691,11.8915246604218,11.7660336867998,11.7660336867998,817987.119210578,0.0,1.0
1997-06-19,47.5,47.5,46.88,47.13,264600,11.9216424940911,11.9216424940911,11.7660336867998,11.8287791736108,1054259.09275752,0.0,1.0
1997-06-20,47.38,47.5,47.25,47.5,513300,11.8915246604218,11.9216424940911,11.8588970072801,11.9216424940911,2045167.01554209,0.0,1.0
1997-06-23,47.25,47.38,47.13,47.25,493600,11.8588970072801,11.8915246604218,11.8287791736108,11.8588970072801,1966675.31438062,0.0,1.0
1997-06-24,46.75,47.25,46.38,46.88,312700,11.7334060336581,11.8588970072801,11.6405427131778,11.7660336867998,1245906.3428015,0.0,1.0
1997-06-25,46.38,46.88,46.25,46.88,360900,11.6405427131778,11.7660336867998,11.6079150600361,11.7660336867998,1437952.02787675,0.0,1.0
1997-06-26,46.5,46.75,46.25,46.5,350700,11.6706605468471,11.7334060336581,11.6079150600361,11.6706605468471,1397311.65468655,0.0,1.0
1997-06-27,46.63,46.88,46.38,46.5,548500,11.7032881999888,11.7660336867998,11.6405427131778,11.6706605468471,2185416.1465514,0.0,1.0
1997-06-30,46.38,47.0,46.38,46.63,646000,11.6405427131778,11.7961515204691,11.6405427131778,11.7032881999888,2573890.30204595,0.0,1.0
1997-07-01,47.38,47.38,46.5,46.63,745000,11.8915246604218,11.8915246604218,11.6706605468471,11.7032881999888,2968340.98300966,0.0,1.0
1997-07-02,48.38,48.5,47.25,47.38,581300,12.1425066076659,12.1726244413351,11.8588970072801,11.8915246604218,2316102.83681007,0.0,1.0
1997-07-03,48.5,49.0,48.25,48.63,256500,12.1726244413351,12.2981154149572,12.1098789545241,12.2052520944769,1021985.85522413,0.0,1.0
1997-07-07,48.5,48.75,48.38,48.75,319200,12.1726244413351,12.2353699281461,12.1425066076659,12.2353699281461,1271804.61983447,0.0,1.0
1997-07-08,48.75,49.13,48.38,48.63,495100,12.2353699281461,12.3307430680989,12.1425066076659,12.2052520944769,1972651.83984977,0.0,1.0
1997-07-09,48.63,49.13,48.5,49.0,369300,12.2052520944769,12.3307430680989,12.1726244413351,12.2981154149572,1471420.57050397,0.0,1.0
1997-07-10,48.63,48.75,48.25,48.63,206600,12.2052520944769,12.2353699281461,12.1098789545241,12.2052520944769,823166.774617169,0.0,1.0
1997-07-11,49.37,49.5,48.81,49.0,262200,12.3909787354374,12.4236063885792,12.2504288449808,12.2981154149572,1044696.65200689,0.0,1.0
1997-07-14,49.25,49.5,49.0,49.38,128500,12.3608609017682,12.4236063885792,12.2981154149572,12.3934885549099,511989.015190253,0.0,1.0
1997-07-15,49.0,49.13,48.63,49.0,239400,12.2981154149572,12.3307430680989,12.2052520944769,12.2981154149572,953853.464875848,0.0,1.0
1997-07-16,48.5,48.75,48.25,48.5,277700,12.1726244413351,12.2353699281461,12.1098789545241,12.1726244413351,1106454.08185474,0.0,1.0
1997-07-17,49.25,49.5,48.63,48.63,381800,12.3608609017682,12.4236063885792,12.2052520944769,12.2052520944769,1521224.94941353,0.0,1.0
1997-07-18,47.88,48.88,47.75,48.88,260500,12.0170156340438,12.2679975812879,11.9843879809021,12.2679975812879,1037923.25647519,0.0,1.0
1997-07-21,49.13,49.25,48.63,49.0,261800,12.3307430680989,12.3608609017682,12.2052520944769,12.2981154149572,1043102.91188178,0.0,1.0
1997-07-22,49.13,49.63,48.5,49.63,206400,12.3307430680989,12.4562340417209,12.1726244413351,12.4562340417209,822369.904554617,0.0,1.0
1997-07-23,49.63,49.75,49.63,49.75,267900,12.4562340417209,12.4863518753902,12.4562340417209,12.4863518753902,1067407.44878964,0.0,1.0
1997-07-24,49.63,49.94,49.0,49.38,226700,12.4562340417209,12.5340384453665,12.2981154149572,12.3934885549099,903252.21590374,0.0,1.0
1997-07-25,49.88,49.88,49.25,49.75,170300,12.5189795285319,12.5189795285319,12.3608609017682,12.4863518753902,678534.858263816,0.0,1.0
1997-07-28,49.88,50.0,49.88,49.88,233300,12.5189795285319,12.5490973622012,12.5189795285319,12.5189795285319,929548.927967987,0.0,1.0
1997-07-29,52.0,52.0,50.0,50.25,652200,13.0510612566892,13.0510612566892,12.5490973622012,12.6118428490122,2598593.27398509,0.0,1.0
1997-07-30,52.69,52.94,51.87,52.0,407600,13.2242388002876,13.2869842870986,13.0184336035475,13.0510612566892,1624021.18748286,0.0,1.0
1997-07-31,53.13,53.13,52.13,52.69,225100,13.334670857075,13.334670857075,13.0836889098309,13.2242388002876,896877.255403315,0.0,1.0
1997-08-01,52.69,52.94,52.06,52.88,330700,13.2242388002876,13.2869842870986,13.0661201735239,13.271925370264,1317624.64843126,0.0,1.0
1997-08-04,52.88,53.13,52.0,52.5,245000,13.271925370264,13.334670857075,13.0510612566892,13.1765522303112,976165.826627331,0.0,1.0
1997-08-05,52.88,53.25,52.63,52.63,201100,13.271925370264,13.3647886907443,13.209179883453,13.209179883453,801252.847896964,0.0,1.0
1997-08-06,53.5,53.88,52.88,52.88,260100,13.4275341775553,13.522907317508,13.271925370264,13.271925370264,1036329.51635008,0.0,1.0
1997-08-07,52.88,53.75,52.63,53.25,210300,13.271925370264,13.4902796643663,13.209179883453,13.3647886907443,837908.870774399,0.0,1.0
1997-08-08,51.5,52.5,51.25,52.5,287200,12.9255702830672,13.1765522303112,12.8628247962562,13.1765522303112,1144305.409826,0.0,1.0
1997-08-11,51.25,51.63,50.88,51.25,552200,12.8628247962562,12.9581979362089,12.7699614757759,12.8628247962562,2200158.24270863,0.0,1.0
1997-08-12,50.88,52.13,50.75,51.75,501800,12.7699614757759,13.0836889098309,12.7373338226342,12.9883157698782,1999346.98694529,0.0,1.0
1997-08-13,50.88,51.13,50.38,51.0,280300,12.7699614757759,12.8327069625869,12.6444705021539,12.8000793094452,1116813.39266793,0.0,1.0
1997-08-14,51.38,51.5,51.0,51.0,375100,12.8954524493979,12.9255702830672,12.8000793094452,12.8000793094452,1494529.80231801,0.0,1.0
1997-08-15,50.5,51.38,50.5,51.25,237500,12.6745883358232,12.8954524493979,12.6745883358232,12.8628247962562,946283.199281598,0.0,1.0
1997-08-18,50.5,50.5,49.75,50.25,273900,12.6745883358232,12.6745883358232,12.4863518753902,12.6118428490122,1091313.55066623,0.0,1.0
1997-08-19,51.25,51.25,50.5,50.75,238700,12.8628247962562,12.8628247962562,12.6745883358232,12.7373338226342,951064.419656917,0.0,1.0
1997-08-20,51.5,51.5,50.88,51.38,189700,12.9255702830672,12.9255702830672,12.7699614757759,12.8954524493979,755831.25433145,0.0,1.0
1997-08-21,50.88,51.63,50.75,51.5,173200,12.7699614757759,12.9581979362089,12.7373338226342,12.9255702830672,690089.474170834,0.0,1.0
1997-08-22,50.63,50.63,50.0,50.38,99800,12.776236024457,12.776236024457,12.6172585665189,12.7131497316244,395490.032457721,0.275,1.0
1997-08-25,50.88,51.13,50.63,50.75,205600,12.8393223172896,12.9024086101222,12.776236024457,12.8065174450167,814757.020774623,0.0,1.0
1997-08-26,50.25,51.0,50.13,50.63,123500,12.6803448593515,12.8696037378493,12.6500634387918,12.776236024457,489409.008101486,0.0,1.0
1997-08-27,51.0,51.13,50.25,50.25,222400,12.8696037378493,12.9024086101222,12.6803448593515,12.6803448593515,881332.497180328,0.0,1.0
1997-08-28,50.25,50.75,50.13,50.5,174300,12.6803448593515,12.8065174450167,12.6500634387918,12.7434311521841,690720.567709223,0.0,1.0
1997-08-29,50.13,50.88,50.0,50.75,140500,12.6500634387918,12.8393223172896,12.6172585665189,12.8065174450167,556777.049702503,0.0,1.0
1997-09-02,51.13,51.63,49.88,50.38,312200,12.9024086101222,13.0285811957874,12.5869771459592,12.7131497316244,1237194.26987275,0.0,1.0
1997-09-03,51.5,51.88,51.13,51.38,193900,12.9957763235144,13.09166748862,12.9024086101222,12.9654949029548,768391.956849221,0.0,1.0
1997-09-04,52.13,52.38,51.63,51.63,227700,13.1547537814526,13.2178400742852,13.0285811957874,13.0285811957874,902335.47485594,0.0,1.0
1997-09-05,52.13,53.13,52.13,52.88,430300,13.1547537814526,13.407098952783,13.1547537814526,13.3440126599504,1705204.01770097,0.0,1.0
1997-09-08,52.5,52.75,52.25,52.38,209200,13.2481214948448,13.3112077876774,13.1850352020122,13.2178400742852,829023.194290132,0.0,1.0
1997-09-09,52.5,53.38,52.38,52.5,238000,13.2481214948448,13.4701852456156,13.2178400742852,13.2481214948448,943152.582414204,0.0,1.0
1997-09-10,52.75,53.25,52.63,52.75,455400,13.3112077876774,13.4373803733426,13.2809263671178,13.3112077876774,1804670.94971188,0.0,1.0
1997-09-11,52.38,52.63,51.88,52.63,281200,13.2178400742852,13.2809263671178,13.09166748862,13.2809263671178,1114346.66460031,0.0,1.0
1997-09-12,52.5,52.75,51.88,52.0,347000,13.2481214948448,13.3112077876774,13.09166748862,13.1219489091796,1375100.613856,0.0,1.0
1997-09-15,52.25,52.88,52.0,52.5,276600,13.1850352020122,13.3440126599504,13.1219489091796,13.2481214948448,1096117.66510827,0.0,1.0
1997-09-16,53.75,53.75,52.5,52.5,537000,13.5635529590078,13.5635529590078,13.2481214948448,13.2481214948448,2128037.54939675,0.0,1.0
1997-09-17,52.5,53.63,52.5,53.38,422600,13.2481214948448,13.5332715384482,13.2481214948448,13.4701852456156,1674690.25768169,0.0,1.0
1997-09-18,53.38,53.5,52.13,52.13,826400,13.4701852456156,13.5004666661752,13.1547537814526,13.1547537814526,3274879.3870046,0.0,1.0
1997-09-19,52.88,53.25,52.75,52.88,279800,13.3440126599504,13.4373803733426,13.3112077876774,13.3440126599504,1108798.70823316,0.0,1.0
1997-09-22,52.5,52.88,52.38,52.63,157000,13.2481214948448,13.3440126599504,13.2178400742852,13.2809263671178,622163.678315252,0.0,1.0
1997-09-23,51.88,52.38,51.38,52.13,211200,13.09166748862,13.2178400742852,12.9654949029548,13.1547537814526,836948.846243191,0.0,1.0
1997-09-24,52.13,53.13,52.0,52.38,235600,13.1547537814526,13.407098952783,13.1219489091796,13.2178400742852,933641.800070529,0.0,1.0
1997-09-25,53.38,53.63,52.88,53.5,324700,13.4701852456156,13.5332715384482,13.3440126599504,13.5004666661752,1286729.59457937,0.0,1.0
1997-09-26,53.38,53.5,52.88,53.25,292900,13.4701852456156,13.5004666661752,13.3440126599504,13.4373803733426,1160711.72852571,0.0,1.0
1997-09-29,54.5,55.0,53.38,53.5,316800,13.7528118375056,13.8789844231708,13.4701852456156,13.5004666661752,1255423.26936479,0.0,1.0
1997-09-30,54.38,54.38,53.88,54.25,276700,13.7225304169459,13.7225304169459,13.5963578312807,13.689725544673,1096513.94770593,0.0,1.0
1997-10-01,54.88,54.88,53.88,54.25,441400,13.8487030026111,13.8487030026111,13.5963578312807,13.689725544673,1749191.38604046,0.0,1.0
1997-10-02,54.75,55.0,54.38,54.75,145500,13.8158981303382,13.8789844231708,13.7225304169459,13.8158981303382,576591.179585152,0.0,1.0
1997-10-03,54.25,55.0,53.88,55.0,216600,13.689725544673,13.8789844231708,13.5963578312807,13.8789844231708,858348.106516454,0.0,1.0
1997-10-06,53.75,54.25,53.63,53.88,300000,13.5635529590078,13.689725544673,13.5332715384482,13.5963578312807,1188847.79295908,0.0,1.0
1997-10-07,54.0,54.25,53.5,54.0,280800,13.6266392518404,13.689725544673,13.5004666661752,13.6266392518404,1112761.5342097,0.0,1.0
1997-10-08,53.25,54.25,53.25,54.13,440500,13.4373803733426,13.689725544673,13.4373803733426,13.6594441241133,1745624.84266158,0.0,1.0
1997-10-09,53.75,54.0,53.13,53.63,314100,13.5635529590078,13.6266392518404,13.407098952783,13.5332715384482,1244723.63922816,0.0,1.0
1997-10-10,53.38,53.88,53.13,53.5,152500,13.4701852456156,13.5963578312807,13.407098952783,13.5004666661752,604330.961420863,0.0,1.0
1997-10-13,52.5,53.75,52.5,53.75,99000,13.2481214948448,13.5635529590078,13.2481214948448,13.5635529590078,392319.771676497,0.0,1.0
1997-10-14,53.0,53.0,52.25,52.88,245900,13.37429408051,13.37429408051,13.1850352020122,13.3440126599504,974458.907628793,0.0,1.0
1997-10-15,52.88,53.25,52.38,52.75,215600,13.3440126599504,13.4373803733426,13.2178400742852,13.3112077876774,854385.280539923,0.0,1.0
1997-10-16,52.5,53.63,52.38,52.5,414300,13.2481214948448,13.5332715384482,13.2178400742852,13.2481214948448,1641798.80207649,0.0,1.0
1997-10-17,52.63,52.88,52.25,52.5,330700,13.2809263671178,13.3440126599504,13.1850352020122,13.2481214948448,1310506.55043856,0.0,1.0
1997-10-20,50.5,52.38,50.38,52.38,1161500,12.7434311521841,13.2178400742852,12.7131497316244,13.2178400742852,4602822.37173989,0.0,1.0
1997-10-21,50.63,51.13,50.13,50.5,959500,12.776236024457,12.9024086101222,12.6500634387918,12.7434311521841,3802331.52448079,0.0,1.0
1997-10-22,50.38,51.0,49.88,50.88,303400,12.7131497316244,12.8696037378493,12.5869771459592,12.8393223172896,1202321.40127928,0.0,1.0
1997-10-23,49.0,50.0,48.5,49.75,287600,12.3649133951885,12.6172585665189,12.2387408095233,12.5541722736863,1139708.7508501,0.0,1.0
1997-10-24,47.88,49.0,47.5,48.5,320200,12.0822868032985,12.3649133951885,11.9863956381929,12.2387408095233,1268896.87768499,0.0,1.0
1997-10-27,47.13,48.0,46.5,48.0,470200,11.8930279248007,12.1125682238581,11.7340504668626,12.1125682238581,1863320.77416453,0.0,1.0
1997-10-28,45.63,46.5,44.13,45.88,835300,11.5145101678051,11.7340504668626,11.1359924108096,11.5775964606377,3310148.53819574,0.0,1.0
1997-10-29,46.13,46.25,45.38,45.88,613900,11.6406827534703,11.67096417403,11.4514238749725,11.5775964606377,2432778.86699193,0.0,1.0
1997-10-30,46.38,47.25,45.75,46.0,538400,11.7037690463029,11.9233093453603,11.5447915883648,11.6078778811974,2133585.5057639,0.0,1.0
1997-10-31,47.75,48.25,46.75,47.25,412400,12.0494819310255,12.1756545166907,11.7971367596952,11.9233093453603,1634269.43272108,0.0,1.0
1997-11-03,49.0,49.38,48.13,49.13,643400,12.3649133951885,12.460804560294,12.1453730961311,12.3977182674615,2549682.23329957,0.0,1.0
1997-11-04,48.38,49.0,48.0,49.0,207300,12.2084593889637,12.3649133951885,12.1125682238581,12.3649133951885,821493.824934721,0.0,1.0
1997-11-05,47.63,48.5,47.5,48.5,151300,12.0192005104659,12.2387408095233,11.9863956381929,12.2387408095233,599575.570249028,0.0,1.0
1997-11-06,47.44,47.94,46.75,47.38,250000,11.9712549279131,12.0974275135783,11.7971367596952,11.9561142176333,990706.494132567,0.0,1.0
1997-11-07,47.06,47.44,46.56,47.19,357100,11.8753637628076,11.9712549279131,11.7491911771424,11.9081686350805,1415125.15621895,0.0,1.0
1997-11-10,47.0,47.88,46.88,47.31,102600,11.8602230525277,12.0822868032985,11.8299416319681,11.9384500556402,406585.945192007,0.0,1.0
1997-11-11,46.31,47.0,46.13,47.0,448400,11.6861048843098,11.8602230525277,11.6406827534703,11.8602230525277,1776931.16787617,0.0,1.0
1997-11-12,45.75,46.13,45.63,46.0,488500,11.5447915883648,11.6406827534703,11.5145101678051,11.6078778811974,1935840.48953503,0.0,1.0
1997-11-13,45.06,45.94,44.88,45.75,299900,11.3706734201468,11.5927371709175,11.3252512893073,11.5447915883648,1188451.51036143,0.0,1.0
1997-11-14,46.13,46.25,45.19,45.19,558500,11.6406827534703,11.67096417403,11.4034782924198,11.4034782924198,2213238.30789216,0.0,1.0
1997-11-17,47.06,47.31,46.63,46.75,300900,11.8753637628076,11.9384500556402,11.7668553391355,11.7971367596952,1192414.33633795,0.0,1.0
1997-11-18,47.56,48.06,47.44,47.63,296500,12.0015363484728,12.1277089341379,11.9712549279131,12.0192005104659,1174977.90204122,0.0,1.0
1997-11-19,46.5,47.5,46.5,47.5,323000,11.7340504668626,11.9863956381929,11.7340504668626,11.9863956381929,1279992.79041927,0.0,1.0
1997-11-20,47.38,47.5,46.06,46.44,158500,12.0255091397491,12.0559663178152,11.6904801810225,11.786927911565,624483.330620684,0.275,1.0
1997-11-21,46.69,47.56,46.56,47.38,108800,11.8503803658693,12.0711949068482,11.8173850896311,12.0255091397491,428667.421902399,0.0,1.0
1997-11-24,47.19,47.81,46.56,46.56,308900,11.9772852744779,12.1346473611525,11.8173850896311,11.8173850896311,1217053.002074,0.0,1.0
1997-11-25,46.94,47.75,46.56,47.38,833500,11.9138328201736,12.1194187721195,11.8173850896311,12.0255091397491,3283954.92790119,0.0,1.0
1997-11-26,46.31,47.06,46.19,46.88,272600,11.7539326353268,11.9442899982397,11.7234754572607,11.8986042311406,1074032.52950913,0.0,1.0
1997-11-28,46.69,47.0,46.13,46.25,86800,11.8503803658693,11.9290614092066,11.7082468682277,11.7387040462938,341988.347620664,0.0,1.0
1997-12-01,46.06,46.75,45.88,46.75,278600,11.6904801810225,11.8656089549023,11.6447944139234,11.8656089549023,1097672.27704052,0.0,1.0
1997-12-02,46.38,47.38,45.88,46.06,431100,11.771699322532,12.0255091397491,11.6447944139234,11.6904801810225,1698515.86012982,0.0,1.0
1997-12-03,46.75,46.94,46.13,46.44,294300,11.8656089549023,11.9138328201736,11.7082468682277,11.786927911565,1159529.6164143,0.0,1.0
1997-12-04,46.0,47.13,45.94,47.13,151300,11.6752515919895,11.9620566854449,11.6600230029564,11.9620566854449,596115.633583021,0.0,1.0
1997-12-05,47.19,47.56,46.13,46.13,389400,11.9772852744779,12.0711949068482,11.7082468682277,11.7082468682277,1534219.61478671,0.0,1.0
1997-12-08,47.31,47.75,46.88,47.31,220000,12.0077424525439,12.1194187721195,11.8986042311406,12.0077424525439,866790.742817354,0.0,1.0
1997-12-09,47.31,47.44,46.81,47.44,389700,12.0077424525439,12.0407377287822,11.8808375439354,12.0407377287822,1535401.60216329,0.0,1.0
1997-12-10,47.63,47.75,47.06,47.06,312200,12.0889615940534,12.1194187721195,11.9442899982397,11.9442899982397,1230054.86321626,0.0,1.0
1997-12-11,47.25,47.88,47.19,47.75,437000,11.9925138635109,12.1524140483577,11.9772852744779,12.1194187721195,1721761.61186901,0.0,1.0
1997-12-12,47.63,47.81,47.06,47.25,307500,12.0889615940534,12.1346473611525,11.9442899982397,11.9925138635109,1211537.06098335,0.0,1.0
1997-12-15,49.75,50.25,48.0,48.0,670100,12.6270384065538,12.7539433151624,12.1828712264238,12.1828712264238,2640165.80346322,0.0,1.0
1997-12-16,48.75,50.63,48.44,49.63,515300,12.3732285893367,12.8503910457049,12.2945475459993,12.5965812284878,2030260.31715354,0.0,1.0
1997-12-17,49.63,49.94,48.56,48.63,659700,12.5965812284878,12.6752622718251,12.3250047240654,12.3427714112706,2599190.24107547,0.0,1.0
1997-12-18,50.63,50.63,49.5,49.56,744700,12.8503910457049,12.8503910457049,12.5635859522495,12.5788145412826,2934086.66443674,0.0,1.0
1997-12-19,50.19,50.44,48.88,50.38,818000,12.7387147261294,12.8021671804337,12.4062238655749,12.7869385914006,3222885.58011178,0.0,1.0
1997-12-22,51.75,51.88,50.25,50.31,729000,13.1346580409881,13.1676533172264,12.7539433151624,12.7691719041954,2872229.32506296,0.0,1.0
1997-12-23,52.0,52.38,50.88,51.75,620100,13.1981104952924,13.294558225835,12.9138435000092,13.1346580409881,2443167.90736837,0.0,1.0
1997-12-24,51.0,52.0,50.69,52.0,188600,12.9443006780753,13.1981104952924,12.865619634738,13.1981104952924,743076.064069782,0.0,1.0
1997-12-26,51.13,51.31,50.69,51.19,124000,12.9772959543135,13.0229817214126,12.865619634738,12.9925245433465,488554.782315234,0.0,1.0
1997-12-29,51.38,51.5,51.0,51.5,462300,13.0407484086178,13.0712055866839,12.9443006780753,13.0712055866839,1821442.547293,0.0,1.0
1997-12-30,53.38,53.38,51.5,51.5,665800,13.5483680430521,13.5483680430521,13.0712055866839,13.0712055866839,2623223.98439906,0.0,1.0
1997-12-31,53.69,53.94,53.0,53.25,116700,13.6270490863894,13.6905015406937,13.4519203125096,13.5153727668139,459793.089485387,0.0,1.0
1998-01-02,53.13,54.0,52.5,53.94,237900,13.4849155887478,13.7057301297268,13.325015403901,13.6905015406937,937315.98961931,0.0,1.0
1998-01-05,53.94,54.0,52.88,53.19,417500,13.6905015406937,13.7057301297268,13.4214631344435,13.5001441777809,1644932.43239202,0.0,1.0
1998-01-06,52.25,54.0,52.19,53.94,240200,13.2615629495967,13.7057301297268,13.2463343605637,13.6905015406937,946377.892839673,0.0,1.0
1998-01-07,52.94,53.13,52.13,52.13,267100,13.4366917234766,13.4849155887478,13.2311057715307,13.2311057715307,1052362.7609387,0.0,1.0
1998-01-08,52.94,53.31,52.44,53.06,124900,13.4366917234766,13.5306013558469,13.309786814868,13.4671489015426,492100.74444494,0.0,1.0
1998-01-09,51.5,53.0,50.75,53.0,402700,13.0712055866839,13.4519203125096,12.880848223771,13.4519203125096,1586621.05514794,0.0,1.0
1998-01-12,50.69,50.69,49.5,50.63,300500,12.865619634738,12.865619634738,12.5635859522495,12.8503910457049,1183957.35553006,0.0,1.0
1998-01-13,51.0,51.0,49.69,50.88,232800,12.9443006780753,12.9443006780753,12.6118098175208,12.9138435000092,917222.204217631,0.0,1.0
1998-01-14,52.5,52.5,51.25,51.44,187200,13.325015403901,13.325015403901,13.0077531323796,13.0559769976508,737560.122979128,0.0,1.0
1998-01-15,51.81,52.56,51.5,52.5,177500,13.1498866300212,13.340243992934,13.0712055866839,13.325015403901,699342.531136725,0.0,1.0
1998-01-16,51.81,51.94,51.0,51.94,416700,13.1498866300212,13.1828819062594,12.9443006780753,13.1828819062594,1641780.4660545,0.0,1.0
1998-01-20,52.69,52.69,51.38,51.38,246700,13.3732392691723,13.3732392691723,13.0407484086178,13.0407484086178,971987.619332,0.0,1.0
1998-01-21,52.56,53.38,52.19,52.94,189400,13.340243992934,13.5483680430521,13.2463343605637,13.4366917234766,746228.030407303,0.0,1.0
1998-01-22,52.75,52.94,52.31,52.31,242400,13.3884678582053,13.4366917234766,13.2767915386298,13.2767915386298,955045.800267845,0.0,1.0
1998-01-23,52.75,53.25,52.06,53.0,179800,13.3884678582053,13.5153727668139,13.2133390843255,13.4519203125096,708404.43435709,0.0,1.0
1998-01-26,53.5,53.81,52.94,53.0,180500,13.5788252211182,13.6575062644555,13.4366917234766,13.4519203125096,711162.404902416,0.0,1.0
1998-01-27,53.94,54.44,53.19,53.31,226900,13.6905015406937,13.8174064493023,13.5001441777809,13.5306013558469,893976.452478442,0.0,1.0
1998-01-28,53.94,54.0,53.63,53.94,233000,13.6905015406937,13.7057301297268,13.6118204973564,13.6905015406937,918010.195802014,0.0,1.0
1998-01-29,53.31,54.0,53.19,54.0,553700,13.5306013558469,13.7057301297268,13.5001441777809,13.7057301297268,2181554.7013544,0.0,1.0
1998-01-30,52.75,53.31,52.5,53.31,284000,13.3884678582053,13.5306013558469,13.325015403901,13.5306013558469,1118948.04981876,0.0,1.0
1998-02-02,53.94,54.13,53.0,53.0,371100,13.6905015406937,13.738725405965,13.4519203125096,13.4519203125096,1462118.384816,0.0,1.0
1998-02-03,53.63,53.88,53.0,53.69,351400,13.6118204973564,13.6752729516607,13.4519203125096,13.6270490863894,1384501.21375462,0.0,1.0
1998-02-04,53.63,53.94,53.0,53.63,190200,13.6118204973564,13.6905015406937,13.4519203125096,13.6118204973564,749379.996744819,0.0,1.0
1998-02-05,53.38,53.94,53.25,53.88,406800,13.5483680430521,13.6905015406937,13.5153727668139,13.6752729516607,1602774.88262772,0.0,1.0
1998-02-06,53.25,53.63,53.06,53.56,241900,13.5153727668139,13.6118204973564,13.4671489015426,13.5940538101512,953075.821306895,0.0,1.0
1998-02-09,53.75,53.94,53.5,53.63,345200,13.6422776754225,13.6905015406937,13.5788252211182,13.6118204973564,1360073.47463886,0.0,1.0
1998-02-10,54.5,54.56,53.75,53.88,432700,13.8326350383353,13.8478636273684,13.6422776754225,13.6752729516607,1704819.79280486,0.0,1.0
1998-02-11,54.0,54.31,53.31,54.25,335200,13.7057301297268,13.7844111730641,13.5306013558469,13.769182584031,1320673.89541989,0.0,1.0
1998-02-12,53.69,55.06,53.44,55.0,429600,13.6270490863894,13.974768535977,13.5635966320851,13.9595399469439,1692605.92324698,0.0,1.0
1998-02-13,53.81,54.0,53.38,53.5,271400,13.6575062644555,13.7057301297268,13.5483680430521,13.5788252211182,1069304.58000286,0.0,1.0
1998-02-17,54.06,54.44,53.69,53.94,448400,13.7209587187598,13.8174064493023,13.6270490863894,13.6905015406937,1766677.13217864,0.0,1.0
1998-02-18,54.5,54.63,54.06,54.19,435900,13.8326350383353,13.8656303145736,13.7209587187598,13.753953994998,1717427.65815493,0.0,1.0
1998-02-19,54.44,54.75,54.13,54.44,796200,13.8174064493023,13.8960874926396,13.738725405965,13.8174064493023,3136994.49741443,0.0,1.0
1998-02-20,54.44,54.5,54.13,54.31,264600,13.887204149037,13.9025096642637,13.808125653699,13.8540421993792,1037273.15054981,0.275,1.0
1998-02-23,54.63,54.81,54.5,54.81,259600,13.9356716139216,13.9815881596018,13.9025096642637,13.9815881596018,1017672.37295061,0.0,1.0
1998-02-24,54.56,54.69,54.0,54.5,167900,13.9178151794905,13.9509771291483,13.7749637040411,13.9025096642637,658194.111781225,0.0,1.0
1998-02-25,54.25,54.81,54.25,54.81,68000,13.8387366841524,13.9815881596018,13.8387366841524,13.9815881596018,266570.575349158,0.0,1.0
1998-02-26,54.88,55.0,54.0,54.25,302800,13.9994445940329,14.0300556244863,13.7749637040411,13.8387366841524,1187023.09140772,0.0,1.0
1998-02-27,55.69,56.0,54.69,54.88,285900,14.2060690495935,14.2851475449315,13.9509771291483,13.9994445940329,1120772.46312241,0.0,1.0
1998-03-02,56.25,56.75,55.5,55.5,191000,14.3489205250429,14.4764664852655,14.1576015847089,14.1576015847089,748749.704289541,0.0,1.0
1998-03-03,56.69,56.69,55.63,55.63,247900,14.4611609700387,14.4611609700387,14.1907635343668,14.1907635343668,971806.553368473,0.0,1.0
1998-03-04,56.69,57.0,56.25,56.69,256600,14.4611609700387,14.5402394653768,14.3489205250429,14.4611609700387,1005911.90639109,0.0,1.0
1998-03-05,56.44,57.31,56.38,56.5,190500,14.3973879899274,14.6193179607148,14.3820824747007,14.4126935051542,746789.626529626,0.0,1.0
1998-03-06,56.06,56.75,56.0,56.63,136200,14.3004530601583,14.4764664852655,14.2851475449315,14.445855454812,533925.181802281,0.0,1.0
1998-03-09,55.75,56.0,55.38,55.81,210700,14.2213745648202,14.2851475449315,14.1269905542555,14.236680080047,825976.768030405,0.0,1.0
1998-03-10,56.31,56.75,55.94,56.0,394000,14.3642260402696,14.4764664852655,14.2698420297048,14.2851475449315,1544541.27481717,0.0,1.0
1998-03-11,56.38,56.38,55.25,56.13,410800,14.3820824747007,14.3820824747007,14.0938286045976,14.3183094945894,1610399.8875505,0.0,1.0
1998-03-12,56.13,56.44,55.81,56.38,192000,14.3183094945894,14.3973879899274,14.236680080047,14.3820824747007,752669.859809386,0.0,1.0
1998-03-13,56.75,56.75,56.13,56.13,226600,14.4764664852655,14.4764664852655,14.3183094945894,14.3183094945894,888307.240795864,0.0,1.0
1998-03-16,57.31,57.44,56.63,56.88,388300,14.6193179607148,14.6524799103726,14.445855454812,14.5096284349233,1522196.38835408,0.0,1.0
1998-03-17,56.13,57.38,55.94,57.38,414600,14.3183094945894,14.6371743951459,14.2698420297048,14.6371743951459,1625296.47852589,0.0,1.0
1998-03-18,56.44,56.44,55.81,55.94,495100,14.3973879899274,14.3973879899274,14.236680080047,14.2698420297048,1940868.99787306,0.0,1.0
1998-03-19,56.63,56.63,56.0,56.44,390200,14.445855454812,14.445855454812,14.2851475449315,14.3973879899274,1529644.68384178,0.0,1.0
1998-03-20,56.63,56.94,56.13,56.63,515700,14.445855454812,14.52493395015,14.3183094945894,14.445855454812,2021624.20158177,0.0,1.0
1998-03-23,57.06,57.94,56.94,57.0,674600,14.5555449806035,14.7800258705952,14.52493395015,14.5402394653768,2644536.91368442,0.0,1.0
1998-03-24,56.25,57.25,56.25,57.13,352200,14.3489205250429,14.6040124454881,14.3489205250429,14.5734014150346,1380678.77408783,0.0,1.0
1998-03-25,56.81,57.13,56.13,56.13,437600,14.4917720004922,14.5734014150346,14.3183094945894,14.3183094945894,1715460.05548222,0.0,1.0
1998-03-26,57.06,57.19,56.63,57.06,228400,14.5555449806035,14.5887069302613,14.445855454812,14.5555449806035,895363.520731578,0.0,1.0
1998-03-27,56.38,57.44,56.13,57.31,177300,14.3820824747007,14.6524799103726,14.3183094945894,14.6193179607148,695043.57366773,0.0,1.0
1998-03-30,56.69,56.69,56.19,56.19,116900,14.4611609700387,14.4611609700387,14.3336150098161,14.3336150098161,458266.180269361,0.0,1.0
1998-03-31,56.63,57.5,56.31,57.06,290500,14.445855454812,14.6677854255994,14.3642260402696,14.5555449806035,1138805.17851368,0.0,1.0
1998-04-01,56.13,56.81,55.75,56.81,402500,14.3183094945894,14.4917720004922,14.2213745648202,14.4917720004922,1577862.59673582,0.0,1.0
1998-04-02,55.0,56.31,54.75,56.19,496800,14.0300556244863,14.3642260402696,13.966282644375,14.3336150098161,1947533.26225679,0.0,1.0
1998-04-03,54.38,55.13,54.31,55.0,403300,13.8718986338103,14.0632175741442,13.8540421993792,14.0300556244863,1580998.72115169,0.0,1.0
1998-04-06,54.56,55.0,54.13,54.5,234500,13.9178151794905,14.0300556244863,13.808125653699,13.9025096642637,919276.469402604,0.0,1.0
1998-04-07,53.38,54.5,52.81,54.44,395600,13.6168067133651,13.9025096642637,13.4714043187113,13.887204149037,1550813.52364892,0.0,1.0
1998-04-08,52.81,53.5,52.75,53.13,465600,13.4714043187113,13.6474177438185,13.4560988034846,13.5530337332538,1825224.41003776,0.0,1.0
1998-04-09,53.06,53.63,52.75,52.81,644700,13.5351772988226,13.6805796934764,13.4560988034846,13.4714043187113,2527324.26364121,0.0,1.0
1998-04-13,53.38,53.69,52.94,53.31,380500,13.6168067133651,13.6958852087031,13.5045662683692,13.5989502789339,1491619.17529933,0.0,1.0
1998-04-14,52.56,53.25,52.06,53.25,230100,13.4076313386,13.5836447637072,13.2800853783774,13.5836447637072,902027.785115312,0.0,1.0
1998-04-15,53.25,53.63,52.13,52.63,295200,13.5836447637072,13.6805796934764,13.2979418128086,13.4254877730312,1157229.90945693,0.0,1.0
1998-04-16,54.13,54.44,53.19,53.31,365900,13.808125653699,13.887204149037,13.5683392484805,13.5989502789339,1434384.90470966,0.0,1.0
1998-04-17,55.06,55.44,54.06,54.31,288700,14.0453611397131,14.1422960694822,13.7902692192679,13.8540421993792,1131748.89857796,0.0,1.0
1998-04-20,54.81,55.0,54.19,54.56,153500,13.9815881596018,14.0300556244863,13.8234311689257,13.9178151794905,601743.872295521,0.0,1.0
1998-04-21,55.06,55.44,54.81,54.81,182400,14.0453611397131,14.1422960694822,13.9815881596018,13.9815881596018,715036.366818913,0.0,1.0
1998-04-22,55.19,55.44,55.0,55.25,228200,14.0785230893709,14.1422960694822,14.0300556244863,14.0938286045976,894579.489627614,0.0,1.0
1998-04-23,54.25,55.19,54.0,55.13,162500,13.8387366841524,14.0785230893709,13.7749637040411,14.0632175741442,637025.27197409,0.0,1.0
1998-04-24,53.19,54.5,53.0,54.5,119900,13.5683392484805,13.9025096642637,13.5198717835959,13.9025096642637,470026.646828882,0.0,1.0
1998-04-27,52.5,53.0,52.25,52.81,113300,13.3923258233733,13.5198717835959,13.328552843262,13.4714043187113,444153.620397934,0.0,1.0
1998-04-28,51.56,52.81,51.56,52.75,208300,13.1525394181548,13.4714043187113,13.1525394181548,13.4560988034846,816568.394782787,0.0,1.0
1998-04-29,52.0,52.25,51.69,51.75,346600,13.2647798631507,13.328552843262,13.1857013678127,13.2010068830394,1358725.90317673,0.0,1.0
1998-04-30,52.88,53.19,52.13,52.25,245600,13.4892607531425,13.5683392484805,13.2979418128086,13.328552843262,962790.195672838,0.0,1.0
1998-05-01,52.69,53.13,52.38,53.06,295900,13.4407932882579,13.5530337332538,13.3617147929199,13.5351772988226,1159974.01832082,0.0,1.0
1998-05-04,52.5,52.94,52.31,52.56,201200,13.3923258233733,13.5045662683692,13.3438583584887,13.4076313386,788735.290591919,0.0,1.0
1998-05-05,53.13,53.25,52.59,52.88,245300,13.5530337332538,13.5836447637072,13.4152840962134,13.4892607531425,961614.149016886,0.0,1.0
1998-05-06,54.13,54.31,53.13,53.13,429200,13.808125653699,13.8540421993792,13.5530337332538,13.5530337332538,1682530.74911556,0.0,1.0
1998-05-07,54.13,54.31,54.0,54.19,620500,13.808125653699,13.8540421993792,13.7749637040411,13.8234311689257,2432456.50006106,0.0,1.0
1998-05-08,54.25,54.5,54.13,54.31,177700,13.8387366841524,13.9025096642637,13.808125653699,13.8540421993792,696611.635875667,0.0,1.0
1998-05-11,54.38,54.5,54.19,54.19,363200,13.8718986338103,13.9025096642637,13.8234311689257,13.8234311689257,1423800.48480609,0.0,1.0
1998-05-12,54.44,54.5,54.0,54.38,575900,13.887204149037,13.9025096642637,13.7749637040411,13.8718986338103,2257617.56387617,0.0,1.0
1998-05-13,54.25,54.69,54.0,54.31,148300,13.8387366841524,13.9509771291483,13.7749637040411,13.8540421993792,581359.063592354,0.0,1.0
1998-05-14,54.0,54.31,53.63,54.13,101500,13.7749637040411,13.8540421993792,13.6805796934764,13.808125653699,397895.785263816,0.0,1.0
1998-05-15,53.13,53.94,52.94,53.94,125900,13.5530337332538,13.7596581888144,13.5045662683692,13.7596581888144,493547.579947925,0.0,1.0
1998-05-18,52.19,53.31,52.13,53.06,231200,13.3132473280353,13.5989502789339,13.2979418128086,13.5351772988226,906339.956187134,0.0,1.0
1998-05-19,52.06,52.31,51.88,52.25,238400,13.2800853783774,13.3438583584887,13.2341688326973,13.328552843262,934565.075929988,0.0,1.0
1998-05-20,51.75,52.31,51.56,52.25,348700,13.2010068830394,13.3438583584887,13.1525394181548,13.328552843262,1366958.2297684,0.0,1.0
1998-05-21,50.94,52.0,50.81,51.88,231100,12.9943824274788,13.2647798631507,12.9612204778209,13.2341688326973,905947.94063515,0.0,1.0
1998-05-22,50.44,50.56,50.0,50.31,390400,12.8668364672562,12.8974474977096,12.7545960222603,12.8336745175983,1530428.71494575,0.0,1.0
1998-05-26,48.5,50.44,48.38,50.44,523000,12.3719581415925,12.8668364672562,12.3413471111391,12.8668364672562,2050241.3368766,0.0,1.0
1998-05-27,49.31,49.63,48.38,48.38,350900,12.5785825971531,12.6602120116956,12.3413471111391,12.3413471111391,1375582.57191205,0.0,1.0
1998-05-28,48.06,49.38,48.0,49.25,254200,12.329867974719,12.6685160339498,12.3144748811176,12.6351643311468,990833.967164066,0.275,1.0
1998-05-29,49.88,50.44,49.13,49.13,342600,12.7967918139614,12.9404606875745,12.604378143944,12.604378143944,1335404.08005668,0.0,1.0
1998-06-01,49.81,49.88,49.19,49.63,225600,12.7788332047598,12.7967918139614,12.6197712375454,12.7326539239556,879355.401228216,0.0,1.0
1998-06-02,49.31,50.06,49.13,49.81,180100,12.6505574247481,12.8429710947656,12.604378143944,12.7788332047598,702003.137239372,0.0,1.0
1998-06-03,49.56,49.81,49.19,49.31,306500,12.714695314754,12.7788332047598,12.6197712375454,12.6505574247481,1194691.62445234,0.0,1.0
1998-06-04,50.19,50.56,49.56,49.88,680900,12.8763227975686,12.9712468747773,12.714695314754,12.7967918139614,2654047.39670343,0.0,1.0
1998-06-05,51.06,51.06,50.19,50.19,171200,13.0995226547889,13.0995226547889,12.8763227975686,12.8763227975686,667312.25483276,0.0,1.0
1998-06-08,50.94,51.69,50.81,51.38,399400,13.0687364675861,13.2611501376036,13.0353847647831,13.1816191539963,1556802.07114605,0.0,1.0
1998-06-09,50.25,51.0,50.13,51.0,317500,12.89171589117,13.0841295611875,12.8609297039672,13.0841295611875,1237567.99596613,0.0,1.0
1998-06-10,50.12,50.62,49.62,50.06,361900,12.858364188367,12.9866399683787,12.7300884083554,12.8429710947656,1410632.6228036,0.0,1.0
1998-06-11,49.19,50.44,49.0,50.38,385800,12.6197712375454,12.9404606875745,12.5710264411409,12.9250675939731,1503791.28454718,0.0,1.0
1998-06-12,49.25,49.25,48.0,49.06,193900,12.6351643311468,12.6351643311468,12.3144748811176,12.5864195347423,755793.494229391,0.0,1.0
1998-06-15,48.44,49.0,48.0,48.88,367800,12.4273575675279,12.5710264411409,12.3144748811176,12.5402402539381,1433629.94934281,0.0,1.0
1998-06-16,49.25,49.56,48.5,48.69,449800,12.6351643311468,12.714695314754,12.4427506611293,12.4914954575337,1753253.80971831,0.0,1.0
1998-06-17,49.19,49.94,48.94,49.69,462600,12.6197712375454,12.8121849075628,12.5556333475395,12.748047017557,1803146.31475253,0.0,1.0
1998-06-18,49.38,49.63,49.25,49.38,139700,12.6685160339498,12.7326539239556,12.6351643311468,12.6685160339498,544529.918225096,0.0,1.0
1998-06-19,49.75,49.88,49.44,49.88,284200,12.7634401111584,12.7967918139614,12.6839091275512,12.7967918139614,1107769.52583803,0.0,1.0
1998-06-22,50.06,50.44,49.75,49.75,164500,12.8429710947656,12.9404606875745,12.7634401111584,12.7634401111584,641196.646728908,0.0,1.0
1998-06-23,50.63,50.81,50.0,50.31,366200,12.9892054839789,13.0353847647831,12.8275780011642,12.9071089847714,1427393.38621353,0.0,1.0
1998-06-24,51.0,51.19,50.56,50.75,258400,13.0841295611875,13.1328743575919,12.9712468747773,13.0199916711817,1007204.94537842,0.0,1.0
1998-06-25,50.81,51.19,50.69,51.0,291500,13.0353847647831,13.1328743575919,13.0045985775803,13.0841295611875,1136223.84511536,0.0,1.0
1998-06-26,51.56,51.56,50.94,51.0,587900,13.2277984348005,13.2277984348005,13.0687364675861,13.0841295611875,2291547.16481414,0.0,1.0
1998-06-29,51.44,52.19,51.38,51.94,365900,13.1970122475977,13.3894259176152,13.1816191539963,13.3252880276094,1426224.0306268,0.0,1.0
1998-06-30,51.63,51.88,51.38,51.69,214500,13.2457570440022,13.309894934008,13.1816191539963,13.2611501376036,836089.244518847,0.0,1.0
1998-07-01,51.63,51.69,51.31,51.56,323400,13.2457570440022,13.2611501376036,13.1636605447947,13.2277984348005,1260565.32250534,0.0,1.0
1998-07-02,51.75,52.19,51.56,51.63,256600,13.276543231205,13.3894259176152,13.2277984348005,13.2457570440022,1000188.81185798,0.0,1.0
1998-07-06,52.0,52.25,51.63,51.81,215700,13.3406811212108,13.4048190112166,13.2457570440022,13.2919363248064,840766.666865807,0.0,1.0
1998-07-07,51.5,52.69,51.44,52.63,418000,13.2124053411991,13.5177016976268,13.1970122475977,13.5023086040255,1629302.11752392,0.0,1.0
1998-07-08,52.56,52.69,51.5,51.5,354400,13.4843499948238,13.5177016976268,13.2124053411991,13.2124053411991,1381398.73313511,0.0,1.0
1998-07-09,52.88,52.88,52.06,52.56,323400,13.5664464940313,13.5664464940313,13.3560742148122,13.4843499948238,1260565.32250534,0.0,1.0
1998-07-10,53.88,53.88,52.63,52.88,282500,13.8229980540546,13.8229980540546,13.5023086040255,13.5664464940313,1101143.17751317,0.0,1.0
1998-07-13,53.44,54.06,53.44,53.88,406200,13.7101153676443,13.8691773348587,13.7101153676443,13.8229980540546,1583307.46444549,0.0,1.0
1998-07-14,56.31,56.31,53.44,53.44,622500,14.4464183449111,14.4464183449111,13.7101153676443,13.7101153676443,2426412.84248478,0.0,1.0
1998-07-15,55.56,55.94,54.94,55.94,319600,14.2540046748937,14.3514942677025,14.0949427076792,14.3514942677025,1245753.4850733,0.0,1.0
1998-07-16,55.38,55.63,54.94,55.31,196900,14.2078253940895,14.2719632840953,14.0949427076792,14.1898667848879,767487.050096789,0.0,1.0
1998-07-17,55.38,56.0,55.06,55.25,179900,14.2078253940895,14.3668873613039,14.125728894882,14.1744736912865,701223.566848209,0.0,1.0
1998-07-20,54.75,56.19,54.56,55.19,216900,14.0461979112748,14.4156321577083,13.9974531148704,14.1590805976851,845444.089212767,0.0,1.0
1998-07-21,53.88,54.63,53.69,54.5,165200,13.8229980540546,14.015411724072,13.7742532576501,13.982060021269,643925.143097965,0.0,1.0
1998-07-22,53.44,53.63,52.63,53.63,254500,13.7101153676443,13.7588601640487,13.5023086040255,13.7588601640487,992003.322750803,0.0,1.0
1998-07-23,52.94,54.56,52.94,53.69,382800,13.5818395876327,13.9974531148704,13.5818395876327,13.7742532576501,1492097.72867979,0.0,1.0
1998-07-24,52.75,53.81,52.31,53.44,271500,13.5330947912282,13.8050394448529,13.420212104818,13.7101153676443,1058266.80599939,0.0,1.0
1998-07-27,52.0,52.56,51.5,52.38,348500,13.3406811212108,13.4843499948238,13.2124053411991,13.4381707140196,1358401.40659589,0.0,1.0
1998-07-28,52.13,52.38,51.63,52.0,207300,13.3740328240138,13.4381707140196,13.2457570440022,13.3406811212108,808024.710437099,0.0,1.0
1998-07-29,52.75,52.81,52.06,52.25,358200,13.5330947912282,13.5484878848296,13.3560742148122,13.4048190112166,1396210.57056715,0.0,1.0
1998-07-30,53.25,53.5,52.75,52.75,127100,13.6613705712399,13.7255084612457,13.5330947912282,13.5330947912282,495416.983582031,0.0,1.0
1998-07-31,51.88,53.06,51.56,53.06,120400,13.309894934008,13.6126257748355,13.2277984348005,13.6126257748355,469301.375478179,0.0,1.0
1998-08-03,51.69,52.31,51.25,51.5,229600,13.2611501376036,13.420212104818,13.1482674511933,13.2124053411991,894946.809051409,0.0,1.0
1998-08-04,50.56,52.25,50.5,51.69,407400,12.9712468747773,13.4048190112166,12.9558537811759,13.2611501376036,1587984.88679244,0.0,1.0
1998-08-05,49.69,50.75,48.63,50.63,261900,12.748047017557,13.0199916711817,12.4761023639323,12.9892054839789,1020847.42722371,0.0,1.0
1998-08-06,49.81,49.88,48.38,49.56,204300,12.7788332047598,12.7967918139614,12.4119644739265,12.714695314754,796331.154569701,0.0,1.0
1998-08-07,50.25,51.13,49.56,50.06,405700,12.89171589117,13.1174812639905,12.714695314754,12.8429710947656,1581358.53846759,0.0,1.0
1998-08-10,50.19,50.44,49.88,50.44,310100,12.8763227975686,12.9404606875745,12.7967918139614,12.9404606875745,1208723.89149322,0.0,1.0
1998-08-11,50.13,50.38,49.75,50.06,338800,12.8609297039672,12.9250675939731,12.7634401111584,12.8429710947656,1320592.24262465,0.0,1.0
1998-08-12,50.94,50.94,49.75,50.06,333500,13.0687364675861,13.0687364675861,12.7634401111584,12.8429710947656,1299933.62725891,0.0,1.0
1998-08-13,51.25,51.31,50.75,51.13,206200,13.1482674511933,13.1636605447947,13.0199916711817,13.1174812639905,803737.07328572,0.0,1.0
1998-08-14,51.13,51.31,50.69,51.25,340700,13.1174812639905,13.1636605447947,13.0045985775803,13.1482674511933,1327998.16134066,0.0,1.0
1998-08-17,51.81,51.94,51.0,51.13,428700,13.2919363248064,13.3252880276094,13.0841295611875,13.1174812639905,1671009.13345095,0.0,1.0
1998-08-18,53.38,53.5,52.0,52.13,363300,13.6947222740429,13.7255084612457,13.3406811212108,13.3740328240138,1416089.61554172,0.0,1.0
1998-08-19,53.44,54.88,52.69,54.88,530500,13.7101153676443,14.0795496140778,13.5177016976268,14.0795496140778,2067810.46255128,0.0,1.0
1998-08-20,52.94,53.19,52.63,53.0,193200,13.5818395876327,13.6459774776385,13.5023086040255,13.5972326812341,753064.997860333,0.0,1.0
1998-08-21,52.69,53.0,51.31,52.38,202900,13.5882533766333,13.6681994488814,13.2323644098511,13.5083073043851,786767.857772226,0.275,1.0
1998-08-24,52.19,53.25,52.0,52.81,311900,13.4593080988136,13.7326720877912,13.4103088932422,13.61920024331,1209427.77150891,0.0,1.0
1998-08-25,51.0,52.31,51.0,52.31,339900,13.1524183376029,13.4902549654903,13.1524183376029,13.4902549654903,1318000.9603587,0.0,1.0
1998-08-26,50.81,51.44,50.63,50.88,229900,13.1034191320314,13.2658901820842,13.0569988320164,13.1214714709262,891463.432734528,0.0,1.0
1998-08-27,49.0,50.88,48.44,50.88,257400,12.6366372263243,13.1214714709262,12.4922185151663,13.1214714709262,998097.814640573,0.0,1.0
1998-08-28,47.44,49.06,47.13,48.5,250600,12.2343279595271,12.6521106596627,12.1543818872789,12.5076919485047,971730.040205619,0.0,1.0
1998-08-31,45.56,47.44,45.44,46.75,561300,11.7494937149252,12.2343279595271,11.7185468482485,12.056383476136,2176504.67504955,0.0,1.0
1998-09-01,46.75,47.0,45.31,45.75,398000,12.056383476136,12.1208561150458,11.6850210760154,11.7984929204967,1543290.32722201,0.0,1.0
1998-09-02,47.31,47.88,46.5,46.88,371100,12.200802187294,12.3477998040084,11.9919108372262,12.0899092483691,1438982.51364846,0.0,1.0
1998-09-03,47.44,47.5,46.19,47.06,365600,12.2343279595271,12.2498013928654,11.911964764978,12.1363295483842,1417655.63726726,0.0,1.0
1998-09-04,48.13,48.75,47.19,47.63,222700,12.4122724429182,12.5721645874145,12.1698553206173,12.2833271650985,863544.612744579,0.0,1.0
1998-09-08,49.06,49.31,48.06,48.06,226800,12.6521106596627,12.7165832985725,12.3942201040234,12.3942201040234,879442.829683299,0.0,1.0
1998-09-09,47.88,49.38,47.69,49.25,297000,12.3477998040084,12.7346356374673,12.2988005984369,12.7011098652342,1151651.32458527,0.0,1.0
1998-09-10,47.19,48.13,47.0,47.25,267000,12.1698553206173,12.4122724429182,12.1208561150458,12.1853287539556,1035322.90796049,0.0,1.0
1998-09-11,48.25,48.31,46.88,47.06,208700,12.4432193095949,12.4586927429332,12.0899092483691,12.1363295483842,809258.018319684,0.0,1.0
1998-09-14,48.75,50.13,48.38,48.38,252600,12.5721645874145,12.9280535541967,12.476745081828,12.476745081828,979485.267980608,0.0,1.0
1998-09-15,48.75,49.44,48.38,49.0,612800,12.5721645874145,12.7501090708056,12.476745081828,12.6366372263243,2376201.79025541,0.0,1.0
1998-09-16,47.94,49.13,47.69,49.0,347200,12.3632732373467,12.6701629985574,12.2988005984369,12.6366372263243,1346307.5417374,0.0,1.0
1998-09-17,48.0,48.75,47.75,48.06,611000,12.3787466706851,12.5721645874145,12.3142740317752,12.3942201040234,2369222.08525791,0.0,1.0
1998-09-18,48.0,48.38,47.75,48.13,523100,12.3787466706851,12.476745081828,12.3142740317752,12.4122724429182,2028379.82454732,0.0,1.0
1998-09-21,47.94,48.5,47.31,48.06,318400,12.3632732373467,12.5076919485047,12.200802187294,12.3942201040234,1234632.26177761,0.0,1.0
1998-09-22,48.56,49.06,48.0,48.19,246800,12.5231653818431,12.6521106596627,12.3787466706851,12.4277458762565,956995.107433147,0.0,1.0
1998-09-23,49.44,49.44,48.56,48.56,250200,12.7501090708056,12.7501090708056,12.5231653818431,12.5231653818431,970178.994650626,0.0,1.0
1998-09-24,48.38,49.69,48.31,49.56,248900,12.476745081828,12.8145817097154,12.4586927429332,12.7810559374823,965138.096596883,0.0,1.0
1998-09-25,48.0,49.25,48.0,48.44,194100,12.3787466706851,12.7011098652342,12.3787466706851,12.4922185151663,752644.855562293,0.0,1.0
1998-09-28,47.94,48.13,47.75,48.13,337100,12.3632732373467,12.4122724429182,12.3142740317752,12.4122724429182,1307143.64147372,0.0,1.0
1998-09-29,48.0,48.25,47.38,48.0,282500,12.3787466706851,12.4432193095949,12.2188545261887,12.3787466706851,1095425.92321663,0.0,1.0
1998-09-30,46.25,47.88,46.13,47.75,173600,11.9274381983163,12.3477998040084,11.8964913316396,12.3142740317752,673153.770868701,0.0,1.0
1998-10-01,42.56,45.19,42.25,45.13,648100,10.9758220480074,11.6540742093387,10.8958759757593,11.6386007760004,2513081.5604839,0.0,1.0
1998-10-02,43.63,43.88,42.5,42.69,601800,11.2517649425414,11.3162375814513,10.9603486146691,11.0093478202405,2333548.037493,0.0,1.0
1998-10-05,44.13,44.63,43.06,43.88,284500,11.3807102203611,11.5096554981807,11.1047673258271,11.3162375814513,1103181.15099162,0.0,1.0
1998-10-06,44.13,45.13,44.13,44.38,353500,11.3807102203611,11.6386007760004,11.3807102203611,11.4451828592709,1370736.5092286,0.0,1.0
1998-10-07,44.19,45.0,43.69,44.13,517400,11.3961836536994,11.6050750037672,11.2672383758798,11.3807102203611,2006277.42538863,0.0,1.0
1998-10-08,43.44,44.0,42.38,44.0,290000,11.20276573697,11.347184448128,10.9294017479924,11.347184448128,1124508.02737282,0.0,1.0
1998-10-09,44.0,44.38,43.13,43.63,294000,11.347184448128,11.4451828592709,11.1228196647218,11.2517649425414,1140018.48292279,0.0,1.0
1998-10-12,43.94,44.25,43.44,43.94,110300,11.3317110147896,11.4116570870378,11.20276573697,11.3317110147896,427700.811790424,0.0,1.0
1998-10-13,43.38,44.31,43.31,43.88,254500,11.1872923036316,11.4271305203762,11.1692399647369,11.3162375814513,986852.734366845,0.0,1.0
1998-10-14,43.63,44.25,43.06,43.56,458200,11.2517649425414,11.4116570870378,11.1047673258271,11.2337126036467,1776722.68324907,0.0,1.0
1998-10-15,45.0,45.56,43.5,43.88,222300,11.6050750037672,11.7494937149252,11.2182391703083,11.3162375814513,861993.567189587,0.0,1.0
1998-10-16,46.63,46.63,45.25,45.38,209000,12.0254366094593,12.0254366094593,11.6695476426771,11.7030734149102,810421.302485931,0.0,1.0
1998-10-19,47.5,47.63,46.75,46.88,393900,12.2498013928654,12.2833271650985,12.056383476136,12.0899092483691,1527392.1102833,0.0,1.0
1998-10-20,49.31,49.5,47.69,47.69,375400,12.7165832985725,12.765582504144,12.2988005984369,12.2988005984369,1455656.25336469,0.0,1.0
1998-10-21,49.0,49.56,48.81,49.31,827500,12.6366372263243,12.7810559374823,12.5876380207529,12.7165832985725,3208725.49190006,0.0,1.0
1998-10-22,48.63,48.94,48.31,48.88,487200,12.5412177207378,12.621163792986,12.4586927429332,12.6056903596476,1889173.48598635,0.0,1.0
1998-10-23,48.56,48.75,48.38,48.5,328100,12.5231653818431,12.5721645874145,12.476745081828,12.5076919485047,1272245.11648629,0.0,1.0
1998-10-26,48.0,48.38,47.5,48.38,454800,12.3787466706851,12.476745081828,12.2498013928654,12.476745081828,1763538.79603159,0.0,1.0
1998-10-27,47.56,48.44,47.19,48.19,213700,12.2652748262038,12.4922185151663,12.1698553206173,12.4277458762565,828646.087757147,0.0,1.0
1998-10-28,46.44,47.63,46.44,47.56,231100,11.9764374038878,12.2833271650985,11.9764374038878,12.2652748262038,896116.569399517,0.0,1.0
1998-10-29,46.94,47.0,46.19,46.56,291700,12.1053826817074,12.1208561150458,11.911964764978,12.0073842705645,1131099.97098157,0.0,1.0
1998-10-30,48.13,48.19,46.75,47.13,297700,12.4122724429182,12.4277458762565,12.056383476136,12.1543818872789,1154365.65430652,0.0,1.0
1998-11-02,49.44,49.69,48.06,48.06,317800,12.7501090708056,12.8145817097154,12.3942201040234,12.3942201040234,1232305.69344512,0.0,1.0
1998-11-03,49.06,49.94,49.06,49.44,488000,12.6521106596627,12.8790543486253,12.6521106596627,12.7501090708056,1892275.57709634,0.0,1.0
1998-11-04,50.19,50.19,49.06,49.06,376100,12.9435269875351,12.9435269875351,12.6521106596627,12.6521106596627,1458370.58308593,0.0,1.0
1998-11-05,50.44,50.5,49.44,50.06,429600,13.0079996264449,13.0234730597832,12.7501090708056,12.910001215302,1665822.92606678,0.0,1.0
1998-11-06,50.88,51.19,49.88,50.56,447600,13.1214714709262,13.2014175431743,12.8635809152869,13.0389464931216,1735619.97604164,0.0,1.0
1998-11-09,49.94,51.0,49.44,50.94,377800,12.8790543486253,13.1524183376029,12.7501090708056,13.1369449042645,1464962.52669466,0.0,1.0
1998-11-10,49.75,50.06,49.31,49.88,180800,12.8300551430538,12.910001215302,12.7165832985725,12.8635809152869,701072.590858644,0.0,1.0
1998-11-11,49.63,50.5,49.56,49.75,425200,12.7991082763771,13.0234730597832,12.7810559374823,12.8300551430538,1648761.42496181,0.0,1.0
1998-11-12,49.13,50.0,48.31,49.94,641000,12.6701629985574,12.8945277819636,12.4586927429332,12.8790543486253,2485550.5018827,0.0,1.0
1998-11-13,50.06,50.06,49.13,49.38,251500,12.910001215302,12.910001215302,12.6701629985574,12.7346356374673,975219.892704362,0.0,1.0
1998-11-16,50.31,50.44,49.81,50.13,224000,12.9744738542118,13.0079996264449,12.8455285763921,12.9280535541967,868585.51079832,0.0,1.0
1998-11-17,49.19,50.31,48.75,50.31,197000,12.6856364318958,12.9744738542118,12.5721645874145,12.9744738542118,763889.935836023,0.0,1.0
1998-11-18,49.75,49.94,48.88,48.94,138600,12.8300551430538,12.8790543486253,12.6056903596476,12.621163792986,537437.284806461,0.0,1.0
1998-11-19,49.06,49.63,49.0,49.44,190800,12.7230305624635,12.87085215685,12.7074703946333,12.8215782920545,735724.712288009,0.275,1.0
1998-11-20,50.19,50.19,49.44,49.5,196700,13.0160803899316,13.0160803899316,12.8215782920545,12.8371384598847,758475.109575739,0.0,1.0
1998-11-23,51.0,51.0,50.0,50.25,252400,13.2261426556388,13.2261426556388,12.9668065251361,13.0316405577617,973254.28397009,0.0,1.0
1998-11-24,51.63,51.81,51.25,51.31,179600,13.3895244178555,13.436204921346,13.2909766882645,13.3065368560946,692537.517436721,0.0,1.0
1998-11-25,51.56,52.19,51.25,51.62,726200,13.3713708887203,13.534752650937,13.2909766882645,13.3869310565505,2800226.86616117,0.0,1.0
1998-11-27,52.0,52.25,51.81,51.88,70800,13.4854787861415,13.5503128187672,13.436204921346,13.4543584504812,273004.767452783,0.0,1.0
1998-11-30,48.63,52.5,48.63,52.25,555100,12.6115160263473,13.6151468513929,12.6115160263473,13.5503128187672,2140465.34481695,0.0,1.0
1998-12-01,48.44,49.31,48.31,48.69,688300,12.5622421615518,12.7878645950892,12.5285284645865,12.6270761941775,2654084.48358405,0.0,1.0
1998-12-02,49.13,49.44,48.38,48.38,325800,12.7411840915987,12.8215782920545,12.5466819937216,12.5466819937216,1256284.65022764,0.0,1.0
1998-12-03,48.88,49.44,48.81,49.0,349900,12.676350058973,12.8215782920545,12.6581965298378,12.7074703946333,1349214.23914871,0.0,1.0
1998-12-04,48.75,49.13,48.63,48.88,416000,12.6426363620077,12.7411840915987,12.6115160263473,12.676350058973,1604095.80876211,0.0,1.0
1998-12-07,49.0,49.13,48.38,48.5,351000,12.7074703946333,12.7411840915987,12.5466819937216,12.577802329382,1353455.83864304,0.0,1.0
1998-12-08,48.25,49.0,47.5,49.0,253400,12.5129682967563,12.7074703946333,12.3184661988792,12.7074703946333,977110.283510384,0.0,1.0
1998-12-09,49.0,49.0,47.94,48.0,180500,12.7074703946333,12.7074703946333,12.4325740963004,12.4481342641306,696007.917022987,0.0,1.0
1998-12-10,49.19,49.38,48.44,49.19,415000,12.7567442594288,12.8060181242244,12.5622421615518,12.7567442594288,1600239.80922183,0.0,1.0
1998-12-11,49.13,49.25,48.31,49.06,482300,12.7411840915987,12.772304427259,12.5285284645865,12.7230305624635,1859748.57828358,0.0,1.0
1998-12-14,48.94,49.19,48.88,49.0,413700,12.6919102268032,12.7567442594288,12.676350058973,12.7074703946333,1595227.00981944,0.0,1.0
1998-12-15,49.0,49.06,48.5,49.0,372600,12.7074703946333,12.7230305624635,12.577802329382,12.7074703946333,1436745.42871338,0.0,1.0
1998-12-16,49.0,49.25,48.56,49.0,215600,12.7074703946333,12.772304427259,12.5933624972121,12.7074703946333,831353.500887291,0.0,1.0
1998-12-17,49.06,49.13,48.81,49.0,442000,12.7230305624635,12.7411840915987,12.6581965298378,12.7074703946333,1704351.79680975,0.0,1.0
1998-12-18,49.25,49.25,48.38,49.0,275000,12.772304427259,12.772304427259,12.5466819937216,12.7074703946333,1060399.87358073,0.0,1.0
1998-12-21,48.5,49.56,48.5,49.0,203700,12.577802329382,12.8526986277149,12.577802329382,12.7074703946333,785467.106357794,0.0,1.0
1998-12-22,48.69,48.88,48.06,48.5,303900,12.6270761941775,12.676350058973,12.4636944319608,12.577802329382,1171838.26029521,0.0,1.0
1998-12-23,48.81,48.81,47.63,48.69,362100,12.6581965298378,12.6581965298378,12.3521798958446,12.6270761941775,1396257.4335403,0.0,1.0
1998-12-24,49.25,49.38,48.5,48.69,33200,12.772304427259,12.8060181242244,12.577802329382,12.6270761941775,128019.184737746,0.0,1.0
1998-12-28,48.75,49.38,48.5,49.38,187000,12.6426363620077,12.8060181242244,12.577802329382,12.8060181242244,721071.914034891,0.0,1.0
1998-12-29,48.94,49.0,48.31,48.5,208700,12.6919102268032,12.7074703946333,12.5285284645865,12.577802329382,804747.104059262,0.0,1.0
1998-12-30,47.56,48.44,47.25,48.44,878800,12.3340263667094,12.5622421615518,12.2536321662536,12.5622421615518,3388652.39600997,0.0,1.0
1998-12-31,48.38,48.44,47.75,47.75,465000,12.5466819937216,12.5622421615518,12.3833002315049,12.3833002315049,1793039.78623651,0.0,1.0
1999-01-04,49.44,50.0,48.19,48.38,484200,12.8215782920545,12.9668065251361,12.4974081289261,12.5466819937216,1867074.97741014,0.0,1.0
1999-01-05,49.69,49.94,48.56,49.25,327300,12.8864123246802,12.9512463573059,12.5933624972121,12.772304427259,1262068.64953808,0.0,1.0
1999-01-06,50.63,50.63,49.69,49.88,221200,13.1301882873528,13.1301882873528,12.8864123246802,12.9356861894757,852947.098312931,0.0,1.0
1999-01-07,50.25,50.63,49.5,50.63,244300,13.0316405577617,13.1301882873528,12.8371384598847,13.1301882873528,942020.687693716,0.0,1.0
1999-01-08,49.94,50.5,49.5,50.5,224100,12.9512463573059,13.0964745903874,12.8371384598847,13.0964745903874,864129.496979783,0.0,1.0
1999-01-11,49.5,50.0,49.13,49.88,204500,12.8371384598847,12.9668065251361,12.7411840915987,12.9356861894757,788551.90599003,0.0,1.0
1999-01-12,49.25,49.5,49.0,49.38,808200,12.772304427259,12.8371384598847,12.7074703946333,12.8060181242244,3116418.82846525,0.0,1.0
1999-01-13,48.13,49.94,48.06,49.06,222400,12.481847961096,12.9512463573059,12.4636944319608,12.7230305624635,857574.297761283,0.0,1.0
1999-01-14,47.5,48.75,47.5,48.06,271400,12.3184661988792,12.6426363620077,12.3184661988792,12.4636944319608,1046518.27523567,0.0,1.0
1999-01-15,48.19,48.31,47.56,47.63,167400,12.4974081289261,12.5285284645865,12.3340263667094,12.3521798958446,645494.323045141,0.0,1.0
1999-01-19,48.44,48.63,47.56,48.13,196100,12.5622421615518,12.6115160263473,12.3340263667094,12.481847961096,756161.509851565,0.0,1.0
1999-01-20,48.13,49.19,48.06,48.88,311000,12.481847961096,12.7567442594288,12.4636944319608,12.676350058973,1199215.85703129,0.0,1.0
1999-01-21,47.44,48.13,46.69,47.88,230100,12.3029060310491,12.481847961096,12.108403933172,12.4170139284703,887265.494221544,0.0,1.0
1999-01-22,47.25,47.56,46.94,47.25,299100,12.2536321662536,12.3340263667094,12.1732379657977,12.2536321662536,1153329.4625018,0.0,1.0
1999-01-25,47.5,47.63,46.88,47.44,452700,12.3184661988792,12.3521798958446,12.1576777979676,12.3029060310491,1745610.9918909,0.0,1.0
1999-01-26,47.25,47.75,47.0,47.5,291500,12.2536321662536,12.3833002315049,12.1887981336279,12.3184661988792,1124023.86599557,0.0,1.0
1999-01-27,46.69,47.25,46.56,47.25,295100,12.108403933172,12.2536321662536,12.0746902362067,12.2536321662536,1137905.46434063,0.0,1.0
1999-01-28,46.44,47.69,46.06,46.75,354800,12.0435699005464,12.3677400636748,11.9450221709553,12.1239641010022,1368108.63689615,0.0,1.0
1999-01-29,47.5,47.63,45.81,46.38,282700,12.3184661988792,12.3521798958446,11.8801881383297,12.0280097327162,1090091.07004099,0.0,1.0
1999-02-01,46.69,47.38,46.63,47.38,149000,12.108403933172,12.2873458632189,12.0928437653419,12.2873458632189,574543.931503741,0.0,1.0
1999-02-02,46.44,47.44,45.94,46.31,318900,12.0435699005464,12.3029060310491,11.913901835295,12.009856203581,1229678.25339961,0.0,1.0
1999-02-03,46.19,46.44,45.5,46.44,235000,11.9787358679207,12.0435699005464,11.7997939378738,12.0435699005464,906159.891968983,0.0,1.0
1999-02-04,46.38,46.81,45.81,46.44,295400,12.0280097327162,12.1395242688324,11.8801881383297,12.0435699005464,1139062.26420271,0.0,1.0
1999-02-05,47.13,47.38,46.81,46.81,521700,12.2225118305932,12.2873458632189,12.1395242688324,12.1395242688324,2011674.96017115,0.0,1.0
1999-02-08,47.38,47.69,46.94,47.31,101800,12.2873458632189,12.3677400636748,12.1732379657977,12.2691923340837,392540.753201884,0.0,1.0
1999-02-09,45.94,47.56,45.88,47.56,140500,11.913901835295,12.3340263667094,11.8983416674648,12.3340263667094,541767.935411244,0.0,1.0
1999-02-10,46.81,47.19,45.88,46.06,208700,12.1395242688324,12.2380719984234,11.8983416674648,11.9450221709553,804747.104059262,0.0,1.0
1999-02-11,46.81,46.81,46.25,46.56,236900,12.1395242688324,12.1395242688324,11.9942960357508,12.0746902362067,913486.29109554,0.0,1.0
1999-02-12,45.69,46.88,45.25,46.81,262200,11.8490678026693,12.1576777979676,11.7349599052481,12.1395242688324,1011043.07946497,0.0,1.0
1999-02-16,46.0,46.31,45.63,45.88,166900,11.9294620031252,12.009856203581,11.8335076348392,11.8983416674648,643566.323274991,0.0,1.0
1999-02-17,44.56,46.06,44.31,46.0,225800,11.5560179752013,11.9450221709553,11.4911839425756,11.9294620031252,870684.69619828,0.0,1.0
1999-02-18,45.13,45.56,44.5,45.0,116900,11.7038395695878,11.815354105704,11.5404578073711,11.6701258726224,450766.346260316,0.0,1.0
1999-02-19,45.0,45.06,44.5,44.81,278900,11.6701258726224,11.6856860404526,11.5404578073711,11.6208520078269,1075438.27178787,0.0,1.0
1999-02-22,44.0,44.88,43.94,44.31,325000,11.482107178008,11.7117493215681,11.4664497591289,11.5630038422167,1245416.0005917,0.275,1.0
1999-02-23,44.25,44.75,44.06,44.25,167900,11.5473464233376,11.6778249139967,11.4977645968871,11.5473464233376,643401.066151836,0.0,1.0
1999-02-24,44.06,44.44,43.88,44.19,296800,11.4977645968871,11.5969282497881,11.4507923402498,11.5316890044585,1137352.21223267,0.0,1.0
1999-02-25,44.0,44.38,43.25,43.94,280800,11.482107178008,11.581270830909,11.2863894420192,11.4664497591289,1076039.42451123,0.0,1.0
1999-02-26,44.5,44.88,43.0,44.19,446900,11.6125856686672,11.7117493215681,11.2211501966896,11.5316890044585,1712542.8020444,0.0,1.0
1999-03-01,43.0,44.69,43.0,44.38,487000,11.2211501966896,11.6621674951176,11.2211501966896,11.581270830909,1866207.97627126,0.0,1.0
1999-03-02,42.19,43.0,42.0,42.75,586200,11.0097750418217,11.2211501966896,10.9601932153712,11.15591095136,2246347.26014418,0.0,1.0
1999-03-03,41.69,42.38,41.31,42.19,394400,10.8792965511626,11.0593568682722,10.7801328982616,11.0097750418217,1511360.21733344,0.0,1.0
1999-03-04,42.19,42.19,41.75,42.06,322800,11.0097750418217,11.0097750418217,10.8949539700417,10.9758506342503,1236985.49228001,0.0,1.0
1999-03-05,42.75,43.19,41.88,42.25,515000,11.15591095136,11.2707320231401,10.928878377613,11.0254324607008,1973505.35478378,0.0,1.0
1999-03-08,42.75,43.19,42.38,42.94,198100,11.15591095136,11.2707320231401,11.0593568682722,11.2054927778105,759128.952976053,0.0,1.0
1999-03-09,42.19,42.81,41.75,42.31,281900,11.0097750418217,11.1715683702391,10.8949539700417,11.0410898795799,1080254.67866709,0.0,1.0
1999-03-10,42.25,42.94,41.88,42.19,439300,11.0254324607008,11.2054927778105,10.928878377613,11.0097750418217,1683419.22787673,0.0,1.0
1999-03-11,42.38,43.38,42.38,42.63,673800,11.0593568682722,11.3203138495906,11.0593568682722,11.1245961136018,2582034.77291906,0.0,1.0
1999-03-12,43.0,43.25,42.75,42.75,557900,11.2211501966896,11.2863894420192,11.15591095136,11.15591095136,2137900.26686189,0.0,1.0
1999-03-15,42.19,42.75,41.63,42.63,505600,11.0097750418217,11.15591095136,10.8636391322835,11.1245961136018,1937484.09199744,0.0,1.0
1999-03-16,42.06,42.56,41.75,42.19,289200,10.9758506342503,11.1063291249095,10.8949539700417,11.0097750418217,1108228.63806499,0.0,1.0
1999-03-17,42.63,42.81,42.25,42.31,438000,11.1245961136018,11.1715683702391,11.0254324607008,11.0410898795799,1678437.56387436,0.0,1.0
1999-03-18,42.5,42.88,42.31,42.63,426800,11.0906717060304,11.1898353589314,11.0410898795799,11.1245961136018,1635518.61246936,0.0,1.0
1999-03-19,42.88,42.94,42.38,42.5,419900,11.1898353589314,11.2054927778105,11.0593568682722,11.0906717060304,1609077.47276448,0.0,1.0
1999-03-22,42.38,42.94,41.88,42.88,214500,11.0593568682722,11.2054927778105,10.928878377613,11.1898353589314,821974.560390527,0.0,1.0
1999-03-23,41.81,42.69,41.44,42.38,403700,10.9106113889208,11.1402535324809,10.814057305833,11.0593568682722,1546998.27519652,0.0,1.0
1999-03-24,42.38,42.94,41.81,41.81,202900,11.0593568682722,11.2054927778105,10.9106113889208,10.9106113889208,777522.789292485,0.0,1.0
1999-03-25,42.06,42.69,41.63,42.69,231100,10.9758506342503,11.1402535324809,10.8636391322835,11.1402535324809,885586.577651521,0.0,1.0
1999-03-26,42.81,42.94,42.19,42.31,164100,11.1715683702391,11.2054927778105,11.0097750418217,11.0410898795799,628839.279067998,0.0,1.0
1999-03-29,43.25,43.75,43.0,43.0,479100,11.2863894420192,11.4168679326784,11.2211501966896,11.2211501966896,1835934.7873338,0.0,1.0
1999-03-30,41.69,42.56,41.5,42.5,274900,10.8792965511626,11.1063291249095,10.8297147247121,11.0906717060304,1053430.33403895,0.0,1.0
1999-03-31,40.94,41.69,40.75,41.44,342500,10.6835788151738,10.8792965511626,10.6339969887233,10.814057305833,1312476.86216203,0.0,1.0
1999-04-01,41.75,42.25,40.56,40.56,443300,10.8949539700417,11.0254324607008,10.5844151622728,10.5844151622728,1698747.42480708,0.0,1.0
1999-04-05,42.56,42.81,41.5,41.88,271900,11.1063291249095,11.1715683702391,10.8297147247121,10.928878377613,1041934.18634119,0.0,1.0
1999-04-06,40.69,42.63,40.38,42.19,373800,10.6183395698442,11.1245961136018,10.5374429056355,11.0097750418217,1432420.00314209,0.0,1.0
1999-04-07,40.13,40.63,39.5,40.63,288100,10.4722036603059,10.6026821509651,10.3078007620753,10.6026821509651,1104013.38390914,0.0,1.0
1999-04-08,41.19,41.31,39.88,40.38,377100,10.7488180605034,10.7801328982616,10.4069644149763,10.5374429056355,1445065.76560963,0.0,1.0
1999-04-09,41.63,41.75,41.19,41.25,155100,10.8636391322835,10.8949539700417,10.7488180605034,10.7644754793825,594350.835974685,0.0,1.0
1999-04-12,42.0,42.25,41.19,41.38,176300,10.9601932153712,11.0254324607008,10.7488180605034,10.7983998869539,675590.279705596,0.0,1.0
1999-04-13,41.94,42.06,41.25,41.81,250900,10.9445357964921,10.9758506342503,10.7644754793825,10.9106113889208,961461.1524568,0.0,1.0
1999-04-14,42.94,43.25,41.81,42.0,220400,11.2054927778105,11.2863894420192,10.9106113889208,10.9601932153712,844583.650862806,0.0,1.0
1999-04-15,42.19,43.56,42.06,43.31,345200,11.0097750418217,11.3672861062279,10.9758506342503,11.3020468608983,1322823.39509002,0.0,1.0
1999-04-16,42.94,43.06,42.19,42.38,766000,11.2054927778105,11.2368076155687,11.0097750418217,11.0593568682722,2935349.71216384,0.0,1.0
1999-04-19,43.0,44.13,42.75,42.94,546200,11.2211501966896,11.5160315855794,11.15591095136,11.2054927778105,2093065.29084058,0.0,1.0
1999-04-20,44.5,44.5,42.66,43.06,404100,11.6125856686672,11.6125856686672,11.1324248230414,11.2368076155687,1548531.09488956,0.0,1.0
1999-04-21,43.56,44.5,42.81,44.13,112800,11.3672861062279,11.6125856686672,11.1715683702391,11.5160315855794,432255.153436136,0.0,1.0
1999-04-22,43.75,44.13,43.0,43.31,254100,11.4168679326784,11.5160315855794,11.2211501966896,11.3020468608983,973723.710001082,0.0,1.0
1999-04-23,43.06,44.0,42.81,43.75,210500,11.2368076155687,11.482107178008,11.1715683702391,11.4168679326784,806646.363460167,0.0,1.0
1999-04-26,42.69,43.31,42.5,42.94,355800,11.1402535324809,11.3020468608983,11.0906717060304,11.2054927778105,1363443.11695547,0.0,1.0
1999-04-27,41.94,42.94,41.94,42.69,389300,10.9445357964921,11.2054927778105,10.9445357964921,11.1402535324809,1491816.76624724,0.0,1.0
1999-04-28,42.75,43.25,42.06,42.13,187500,11.15591095136,11.2863894420192,10.9758506342503,10.9941176229426,718509.231110601,0.0,1.0
1999-04-29,42.88,43.31,42.44,42.94,137300,11.1898353589314,11.3020468608983,11.0750142871513,11.2054927778105,526140.359634588,0.0,1.0
1999-04-30,42.25,42.94,41.5,42.69,165600,11.0254324607008,11.2054927778105,10.8297147247121,11.1402535324809,634587.352916883,0.0,1.0
1999-05-03,43.44,43.44,42.06,42.13,257000,11.3359712684697,11.3359712684697,10.9758506342503,10.9941176229426,984836.652775594,0.0,1.0
1999-05-04,43.0,43.63,42.81,43.19,215100,11.2211501966896,11.3855530949202,11.1715683702391,11.2707320231401,824273.78993008,0.0,1.0
1999-05-05,43.0,43.25,42.5,43.0,261500,11.2211501966896,11.2863894420192,11.0906717060304,11.2211501966896,1002080.87432225,0.0,1.0
1999-05-06,43.19,43.38,42.81,43.13,153900,11.2707320231401,11.3203138495906,11.1715683702391,11.255074604261,589752.37689558,0.0,1.0
1999-05-07,43.31,43.5,42.69,43.25,132600,11.3020468608983,11.3516286873488,11.1402535324809,11.2863894420192,508129.728241416,0.0,1.0
1999-05-10,43.06,43.5,42.5,43.13,268900,11.2368076155687,11.3516286873488,11.0906717060304,11.255074604261,1030438.03864341,0.0,1.0
1999-05-11,43.0,43.75,42.63,43.56,422900,11.2211501966896,11.4168679326784,11.1245961136018,11.3672861062279,1620573.62046225,0.0,1.0
1999-05-12,42.81,43.0,42.0,43.0,254300,11.1715683702391,11.2211501966896,10.9601932153712,11.2211501966896,974490.119847604,0.0,1.0
1999-05-13,43.0,43.25,42.69,43.0,275400,11.2211501966896,11.2863894420192,11.1402535324809,11.2211501966896,1055346.35865525,0.0,1.0
1999-05-14,42.88,43.0,42.5,43.0,305200,11.1898353589314,11.2211501966896,11.0906717060304,11.2211501966896,1169541.42578643,0.0,1.0
1999-05-17,42.38,42.94,42.13,42.94,177900,11.0593568682722,11.2054927778105,10.9941176229426,11.2054927778105,681721.558477738,0.0,1.0
1999-05-18,42.44,42.81,42.25,42.5,193100,11.0750142871513,11.1715683702391,11.0254324607008,11.0906717060304,739968.706813104,0.0,1.0
1999-05-19,43.25,43.5,42.5,42.5,169700,11.2863894420192,11.3516286873488,11.0906717060304,11.0906717060304,650298.7547705,0.0,1.0
1999-05-20,42.88,43.44,42.5,43.25,271700,11.1898353589314,11.3359712684697,11.0906717060304,11.2863894420192,1041167.77649467,0.0,1.0
1999-05-21,42.81,43.56,42.69,42.88,169500,11.1715683702391,11.3672861062279,11.1402535324809,11.1898353589314,649532.344923983,0.0,1.0
1999-05-24,42.31,43.31,42.19,43.25,290500,11.0410898795799,11.3020468608983,11.0097750418217,11.2863894420192,1113210.30206736,0.0,1.0
1999-05-25,40.88,42.06,40.88,42.06,392100,10.6679213962947,10.9758506342503,10.6679213962947,10.9758506342503,1502546.50409848,0.0,1.0
1999-05-26,40.94,41.06,40.25,40.69,429000,10.7553419850363,10.7868671691644,10.5740721762998,10.6896645181028,1632980.15297286,0.275,1.0
1999-05-27,40.31,41.06,40.25,41.06,192400,10.5898347683638,10.7868671691644,10.5740721762998,10.7868671691644,732366.856484797,0.0,1.0
1999-05-28,40.75,41.31,40.0,40.31,306000,10.7054271101668,10.852544636098,10.5083947093662,10.5898347683638,1164783.04617645,0.0,1.0
1999-06-01,40.69,41.25,39.94,40.31,295400,10.6896645181028,10.8367820440339,10.4926321173022,10.5898347683638,1124434.35242,0.0,1.0
1999-06-02,40.06,41.13,39.94,40.88,330700,10.5241573014303,10.8052568599058,10.4926321173022,10.7395793929723,1258803.11559003,0.0,1.0
1999-06-03,40.38,40.75,40.06,40.44,157300,10.6082244591052,10.7054271101668,10.5241573014303,10.6239870511693,598759.38942338,0.0,1.0
1999-06-04,41.06,42.0,40.47,40.63,420400,10.7868671691644,11.0338144448345,10.6318683472013,10.6739019260387,1600244.42030254,0.0,1.0
1999-06-07,40.75,41.06,40.5,41.06,92700,10.7054271101668,10.7868671691644,10.6397496432333,10.7868671691644,352860.746341688,0.0,1.0
1999-06-08,40.69,41.25,40.56,40.75,446400,10.6896645181028,10.8367820440339,10.6555122352974,10.7054271101668,1699212.9144221,0.0,1.0
1999-06-09,40.06,40.94,40.0,40.69,426600,10.5241573014303,10.7553419850363,10.5083947093662,10.6896645181028,1623844.59966951,0.0,1.0
1999-06-10,40.63,40.63,39.88,39.88,257600,10.6739019260387,10.6739019260387,10.4768695252381,10.4768695252381,980549.387892329,0.0,1.0
1999-06-11,40.25,40.81,40.25,40.44,226300,10.5740721762998,10.7211897022309,10.5740721762998,10.6239870511693,861406.546894536,0.0,1.0
1999-06-14,40.81,41.75,40.25,40.25,311900,10.7211897022309,10.968136977901,10.5740721762998,10.5740721762998,1187241.2813805,0.0,1.0
1999-06-15,40.69,41.25,40.25,41.19,258100,10.6896645181028,10.8367820440339,10.5740721762998,10.8210194519699,982452.628163854,0.0,1.0
1999-06-16,41.0,41.38,40.44,41.13,303800,10.7711045771004,10.8709343268394,10.6239870511693,10.8052568599058,1156408.78898171,0.0,1.0
1999-06-17,41.5,42.0,41.44,41.5,442500,10.9024595109675,11.0338144448345,10.8866969189034,10.9024595109675,1684367.64030416,0.0,1.0
1999-06-18,41.44,41.56,41.19,41.44,283700,10.8866969189034,10.9182221030315,10.8210194519699,10.8866969189034,1079898.5300662,0.0,1.0
1999-06-21,41.75,41.88,41.13,41.5,346400,10.968136977901,11.0022892607064,10.8052568599058,10.9024595109675,1318564.86011608,0.0,1.0
1999-06-22,41.0,41.5,40.56,41.5,135500,10.7711045771004,10.9024595109675,10.6555122352974,10.9024595109675,515778.113584665,0.0,1.0
1999-06-23,40.31,41.13,40.25,41.13,434200,10.5898347683638,10.8052568599058,10.5740721762998,10.8052568599058,1652773.85179677,0.0,1.0
1999-06-24,40.0,40.38,39.31,40.38,1142100,10.5083947093662,10.6082244591052,10.3271249006297,10.6082244591052,4347381.42822914,0.0,1.0
1999-06-25,39.44,40.19,39.25,39.63,334600,10.3612771834351,10.5583095842357,10.3113623085656,10.4111920583046,1273648.38970797,0.0,1.0
1999-06-28,39.75,40.0,39.56,39.56,166700,10.4427172424327,10.5083947093662,10.3928023675632,10.3928023675632,634540.306528146,0.0,1.0
1999-06-29,39.94,39.94,39.63,39.88,203100,10.4926321173022,10.4926321173022,10.4111920583046,10.4768695252381,773096.198295539,0.0,1.0
1999-06-30,40.13,40.19,39.56,40.0,289400,10.5425469921717,10.5583095842357,10.3928023675632,10.5083947093662,1101595.46916164,0.0,1.0
1999-07-01,41.06,41.5,40.0,40.06,800000,10.7868671691644,10.9024595109675,10.5083947093662,10.5241573014303,3045184.43444822,0.0,1.0
1999-07-02,41.06,41.44,40.81,41.25,94200,10.7868671691644,10.8866969189034,10.7211897022309,10.8367820440339,358570.467156278,0.0,1.0
1999-07-06,41.63,42.0,41.06,41.06,286800,10.9366117937729,11.0338144448345,10.7868671691644,10.7868671691644,1091698.61974968,0.0,1.0
1999-07-07,42.25,42.38,41.81,41.94,297800,11.0994919117681,11.1336441945735,10.983899569965,11.0180518527705,1133569.90572335,0.0,1.0
1999-07-08,42.25,43.13,42.0,42.5,719000,11.0994919117681,11.3306765953741,11.0338144448345,11.1651693787016,2736859.51046033,0.0,1.0
1999-07-09,42.81,42.81,41.94,42.25,188500,11.2466094376992,11.2466094376992,11.0180518527705,11.0994919117681,717521.582366861,0.0,1.0
1999-07-12,42.81,43.13,42.5,42.56,168700,11.2466094376992,11.3306765953741,11.1651693787016,11.1809319707657,642153.267614267,0.0,1.0
1999-07-13,43.13,43.13,42.56,42.81,346000,11.3306765953741,11.3306765953741,11.1809319707657,11.2466094376992,1317042.26789886,0.0,1.0
1999-07-14,42.94,43.38,42.69,43.38,150800,11.2807617205046,11.3963540623077,11.2150842535711,11.3963540623077,574017.265893491,0.0,1.0
1999-07-15,43.25,43.44,42.88,43.38,270200,11.3622017795022,11.4121166543717,11.2649991284406,11.3963540623077,1028511.04273489,0.0,1.0
1999-07-16,43.19,43.56,42.81,43.25,132100,11.3464391874382,11.4436418384998,11.2466094376992,11.3622017795022,502836.079738261,0.0,1.0
1999-07-19,41.75,43.38,41.75,43.25,471200,10.968136977901,11.3963540623077,10.968136977901,11.3622017795022,1793613.63189,0.0,1.0
1999-07-20,40.63,41.5,40.56,41.5,693800,10.6739019260387,10.9024595109675,10.6555122352974,10.9024595109675,2640936.20077523,0.0,1.0
1999-07-21,40.5,41.5,40.25,41.5,313900,10.6397496432333,10.9024595109675,10.5740721762998,10.9024595109675,1194854.24246662,0.0,1.0
1999-07-22,40.19,40.38,39.63,40.0,349900,10.5583095842357,10.6082244591052,10.4111920583046,10.5083947093662,1331887.54201679,0.0,1.0
1999-07-23,40.06,40.75,39.69,40.31,306800,10.5241573014303,10.7054271101668,10.4269546503686,10.5898347683638,1167828.23061089,0.0,1.0
1999-07-26,39.38,40.19,39.31,40.06,178200,10.3455145913711,10.5583095842357,10.3271249006297,10.5241573014303,678314.832773337,0.0,1.0
1999-07-27,38.88,39.75,38.69,39.44,367900,10.214159657504,10.4427172424327,10.1642447826345,10.3612771834351,1400404.19179187,0.0,1.0
1999-07-28,39.19,39.44,38.5,38.69,332800,10.2955997165016,10.3612771834351,10.114329907765,10.1642447826345,1266796.72473045,0.0,1.0
1999-07-29,38.44,39.19,38.13,39.0,176600,10.0985673157009,10.2955997165016,10.0171272567034,10.2456848416321,672224.463904446,0.0,1.0
1999-07-30,38.0,38.75,37.88,38.5,193400,9.98297497389792,10.1800073746985,9.95144978976982,10.114329907765,736173.337027855,0.0,1.0
1999-08-02,38.69,39.06,37.94,38.13,197100,10.1642447826345,10.2614474336961,9.96721238183387,10.0171272567034,750257.315037178,0.0,1.0
1999-08-03,39.0,39.0,38.44,38.5,294400,10.2456848416321,10.2456848416321,10.0985673157009,10.114329907765,1120627.87187694,0.0,1.0
1999-08-04,38.88,40.0,38.69,38.81,668400,10.214159657504,10.5083947093662,10.1642447826345,10.1957699667626,2544251.59498148,0.0,1.0
1999-08-05,40.0,40.0,38.81,38.94,474400,10.5083947093662,10.5083947093662,10.1957699667626,10.229922249568,1805794.3696278,0.0,1.0
1999-08-06,39.44,40.0,39.0,39.88,364900,10.3612771834351,10.5083947093662,10.2456848416321,10.4768695252381,1388984.75016269,0.0,1.0
1999-08-09,39.31,40.38,39.19,39.75,191900,10.3271249006297,10.6082244591052,10.2955997165016,10.4427172424327,730463.616213263,0.0,1.0
1999-08-10,39.13,39.75,39.0,39.38,188100,10.2798371244375,10.4427172424327,10.2456848416321,10.3455145913711,715998.990149637,0.0,1.0
1999-08-11,39.81,39.81,38.69,39.13,150600,10.4584798344967,10.4584798344967,10.1642447826345,10.2798371244375,573255.969784878,0.0,1.0
1999-08-12,39.63,40.0,39.44,39.81,136800,10.4111920583046,10.5083947093662,10.3612771834351,10.4584798344967,520726.538290644,0.0,1.0
1999-08-13,39.0,39.81,38.88,39.56,179100,10.2456848416321,10.4584798344967,10.214159657504,10.3928023675632,681740.665262092,0.0,1.0
1999-08-16,38.69,39.0,38.31,38.94,187000,10.1642447826345,10.2456848416321,10.0644150328955,10.229922249568,711811.861552269,0.0,1.0
1999-08-17,38.5,38.69,38.25,38.69,147500,10.114329907765,10.1642447826345,10.0486524408315,10.1642447826345,561455.880101389,0.0,1.0
1999-08-18,38.13,38.38,38.0,38.31,241700,10.0171272567034,10.0828047236369,9.98297497389792,10.0644150328955,920026.347257663,0.0,1.0
1999-08-19,38.56,38.88,38.06,38.06,327200,10.130092499829,10.214159657504,9.99873756596197,9.99873756596197,1245480.43368932,0.0,1.0
1999-08-20,38.75,38.88,38.5,38.5,349900,10.1800073746985,10.214159657504,10.114329907765,10.114329907765,1331887.54201679,0.0,1.0
1999-08-23,38.31,38.38,38.06,38.06,108400,10.0644150328955,10.0828047236369,9.99873756596197,9.99873756596197,412622.490867733,0.0,1.0
1999-08-24,38.06,38.38,37.38,37.81,245300,10.0709827795889,10.1556573589233,9.89104929850319,10.0048307644838,927031.472928514,0.275,1.0
1999-08-25,38.06,38.25,37.88,38.0,309600,10.0709827795889,10.1212583110687,10.0233533287132,10.0551062959637,1170032.384911,0.0,1.0
1999-08-26,38.06,38.13,37.88,38.0,383500,10.0709827795889,10.0895053438183,10.0233533287132,10.0551062959637,1449313.37084421,0.0,1.0
1999-08-27,38.19,38.38,38.0,38.0,174600,10.1053818274435,10.1556573589233,10.0551062959637,10.0551062959637,659843.844978878,0.0,1.0
1999-08-30,38.19,38.31,37.81,38.25,295200,10.1053818274435,10.1371347946939,10.0048307644838,10.1212583110687,1115612.27398491,0.0,1.0
1999-08-31,38.56,38.81,38.06,38.13,274200,10.2032868097989,10.2694388249039,10.0709827795889,10.0895053438183,1036249.61221769,0.0,1.0
1999-09-01,38.5,38.63,38.19,38.56,213300,10.1874103261737,10.2218093740283,10.1053818274435,10.2032868097989,806097.893092755,0.0,1.0
1999-09-02,38.13,38.38,37.88,38.38,214400,10.0895053438183,10.1556573589233,10.0233533287132,10.1556573589233,810254.984899607,0.0,1.0
1999-09-03,38.0,38.38,37.94,38.13,343700,10.0551062959637,10.1556573589233,10.0392298123384,10.0895053438183,1298902.23092348,0.0,1.0
1999-09-07,38.06,38.5,38.0,38.13,105300,10.0709827795889,10.1874103261737,10.0551062959637,10.0895053438183,397947.061147055,0.0,1.0
1999-09-08,38.13,39.06,37.75,38.06,273900,10.0895053438183,10.335590840009,9.98895428085863,10.0709827795889,1035115.85990673,0.0,1.0
1999-09-09,38.44,38.75,37.94,38.06,206800,10.1715338425485,10.2535623412787,10.0392298123384,10.0709827795889,781533.259688616,0.0,1.0
1999-09-10,38.06,38.5,38.0,38.38,467400,10.0709827795889,10.1874103261737,10.0551062959637,10.1556573589233,1766386.1004761,0.0,1.0
1999-09-13,37.69,38.0,37.38,38.0,265800,9.97307779723342,10.0551062959637,9.89104929850319,10.0551062959637,1004504.5475108,0.0,1.0
1999-09-14,37.56,37.69,37.13,37.56,122500,9.93867874937881,9.97307779723342,9.82489728339817,9.93867874937881,462948.860308779,0.0,1.0
1999-09-15,37.0,37.63,37.0,37.5,232700,9.79049823554356,9.95720131360822,9.79049823554356,9.9228022657536,879413.875868186,0.0,1.0
1999-09-16,36.63,37.19,36.5,37.06,99200,9.69259325318812,9.84077376702337,9.65819420533351,9.80637471916876,374894.097490864,0.0,1.0
1999-09-17,37.25,37.31,36.5,36.75,210300,9.85665025064858,9.87252673427379,9.65819420533351,9.72434622043853,794760.369983153,0.0,1.0
1999-09-20,36.13,37.19,36.06,37.13,118100,9.56028922297807,9.84077376702337,9.54176665874867,9.82489728339817,446320.493081362,0.0,1.0
1999-09-21,35.81,36.38,35.78,36.38,272800,9.47561464364364,9.6264412380831,9.46767640183104,9.6264412380831,1030958.76809988,0.0,1.0
1999-09-22,36.13,36.5,35.81,35.81,610900,9.56028922297807,9.65819420533351,9.47561464364364,9.47561464364364,2308697.62255211,0.0,1.0
1999-09-23,35.44,36.31,35.31,36.06,405300,9.37770966128821,9.60791867385369,9.34331061343359,9.54176665874867,1531699.37210733,0.0,1.0
1999-09-24,34.69,35.5,34.5,35.44,341600,9.17925361597313,9.39358614491341,9.12897808449332,9.37770966128821,1290965.96474677,0.0,1.0
1999-09-27,35.19,35.44,34.75,34.94,381300,9.31155764618318,9.37770966128821,9.19513009959834,9.24540563107816,1440999.18723051,0.0,1.0
1999-09-28,35.5,35.56,35.0,35.25,303200,9.39358614491341,9.40946262853862,9.26128211470336,9.32743412980839,1145845.66894385,0.0,1.0
1999-09-29,35.13,35.44,35.06,35.31,226400,9.29568116255798,9.37770966128821,9.27715859832857,9.34331061343359,855605.077338021,0.0,1.0
1999-09-30,33.63,35.31,33.63,35.19,551600,8.89876907192783,9.34331061343359,8.89876907192783,9.31155764618318,2084592.58241896,0.0,1.0
1999-10-01,34.0,34.13,33.19,33.63,482300,8.99667405428327,9.03107310213788,8.78234152534299,8.89876907192783,1822695.79858713,0.0,1.0
1999-10-04,33.75,34.13,33.5,34.0,144000,8.93052203917824,9.03107310213788,8.86437002407322,8.99667405428327,544201.109260932,0.0,1.0
1999-10-05,34.5,34.56,33.81,34.0,879500,9.12897808449332,9.14485456811852,8.94639852280345,8.99667405428327,3323783.85829854,0.0,1.0
1999-10-06,34.38,34.81,33.88,34.5,272700,9.09722511724291,9.21100658322355,8.96492108703286,9.12897808449332,1030580.85066289,0.0,1.0
1999-10-07,33.25,34.13,33.13,34.13,257900,8.7982180089682,9.03107310213788,8.76646504171778,9.03107310213788,974649.069988849,0.0,1.0
1999-10-08,33.5,33.63,32.5,32.88,157500,8.86437002407322,8.89876907192783,8.59976196365312,8.70031302661276,595219.963254144,0.0,1.0
1999-10-11,33.88,33.94,33.25,33.56,76100,8.96492108703286,8.98079757065806,8.7982180089682,8.88024650769843,287595.169546923,0.0,1.0
1999-10-12,33.06,33.81,32.63,33.81,173200,8.74794247748838,8.94639852280345,8.63416101150774,8.94639852280345,654553.000861065,0.0,1.0
1999-10-13,32.63,33.0,32.56,32.75,157500,8.63416101150774,8.73206599386317,8.61563844727833,8.66591397875815,595219.963254144,0.0,1.0
1999-10-14,32.0,32.63,31.88,32.63,666500,8.46745793344308,8.63416101150774,8.43570496619266,8.63416101150774,2518819.71751674,0.0,1.0
1999-10-15,31.38,32.0,31.38,32.0,192800,8.30340093598262,8.46745793344308,8.30340093598262,8.46745793344308,728624.81851047,0.0,1.0
1999-10-18,31.94,32.38,31.31,31.38,439800,8.45158144981787,8.56800899640271,8.28487837175321,8.30340093598262,1662080.88786776,0.0,1.0
1999-10-19,31.13,32.06,31.06,32.0,585300,8.23724892087759,8.48333441706828,8.21872635664818,8.46745793344308,2211950.7586835,0.0,1.0
1999-10-20,31.0,31.19,30.5,31.19,592500,8.20284987302298,8.2531254045028,8.07054584281293,8.2531254045028,2239160.81414654,0.0,1.0
1999-10-21,31.0,31.25,30.31,30.38,546600,8.20284987302298,8.269001888128,8.02027031133311,8.03879287556252,2065696.71056962,0.0,1.0
1999-10-22,31.75,32.56,31.0,31.0,630000,8.40130591833805,8.61563844727833,8.20284987302298,8.20284987302298,2380879.85301658,0.0,1.0
1999-10-25,31.5,31.75,31.25,31.38,385200,8.33515390323303,8.40130591833805,8.269001888128,8.30340093598262,1455737.96727299,0.0,1.0
1999-10-26,31.13,31.75,31.0,31.31,280000,8.23724892087759,8.40130591833805,8.20284987302298,8.28487837175321,1058168.82356292,0.0,1.0
1999-10-27,31.81,31.94,31.13,31.13,391000,8.41718240196326,8.45158144981787,8.23724892087759,8.23724892087759,1477657.17861822,0.0,1.0
1999-10-28,32.63,32.69,32.0,32.0,437600,8.63416101150774,8.65003749513294,8.46745793344308,8.46745793344308,1653766.70425405,0.0,1.0
1999-10-29,33.0,33.44,32.38,32.69,489000,8.73206599386317,8.84849354044801,8.56800899640271,8.65003749513294,1848016.26686525,0.0,1.0
1999-11-01,33.31,33.44,32.56,32.56,350000,8.8140944925934,8.84849354044801,8.61563844727833,8.61563844727833,1322711.02945365,0.0,1.0
1999-11-02,33.19,34.0,33.0,33.25,798100,8.78234152534299,8.99667405428327,8.73206599386317,8.7982180089682,3016159.06459132,0.0,1.0
1999-11-03,33.69,34.13,33.25,33.25,500800,8.91464555555304,9.03107310213788,8.7982180089682,8.7982180089682,1892610.52442968,0.0,1.0
1999-11-04,33.63,33.94,33.31,33.69,340200,8.89876907192783,8.98079757065806,8.8140944925934,8.91464555555304,1285675.12062895,0.0,1.0
1999-11-05,33.06,33.69,33.0,33.63,296100,8.74794247748838,8.91464555555304,8.73206599386317,8.89876907192783,1119013.53091779,0.0,1.0
1999-11-08,33.63,33.69,33.06,33.13,307800,8.89876907192783,8.91464555555304,8.74794247748838,8.76646504171778,1163229.87104524,0.0,1.0
1999-11-09,33.06,33.69,33.0,33.5,231200,8.74794247748838,8.91464555555304,8.73206599386317,8.86437002407322,873745.114313385,0.0,1.0
1999-11-10,34.19,34.25,33.0,33.06,182900,9.04694958576309,9.06282606938829,8.73206599386317,8.74794247748838,691210.992248781,0.0,1.0
1999-11-11,34.44,34.88,34.13,34.25,454000,9.11310160086811,9.22952914745295,9.03107310213788,9.06282606938829,1715745.16391988,0.0,1.0
1999-11-12,34.88,35.0,34.0,34.31,305600,9.22952914745295,9.26128211470336,8.99667405428327,9.0787025530135,1154915.68743153,0.0,1.0
1999-11-15,35.0,35.06,34.13,34.56,96900,9.26128211470336,9.27715859832857,9.03107310213788,9.14485456811852,366201.996440169,0.0,1.0
1999-11-16,35.06,35.44,34.56,34.81,287300,9.27715859832857,9.37770966128821,9.14485456811852,9.21100658322355,1085756.79646296,0.0,1.0
1999-11-17,35.69,35.94,35.13,35.13,311200,9.44386167639323,9.51001369149825,9.29568116255798,9.29568116255798,1176079.06390279,0.0,1.0
1999-11-18,35.56,35.63,35.19,35.5,180400,9.48222984515414,9.50089565193594,9.3835677235932,9.46623058219832,676531.164584496,0.275,1.0
1999-11-19,35.0,35.38,34.88,35.31,122000,9.33290339089975,9.43423205628666,9.30090486498809,9.41556624950486,457521.075827653,0.0,1.0
1999-11-22,34.13,34.81,34.06,34.81,255200,9.10091407804024,9.28223905820629,9.08224827125844,9.28223905820629,957044.086485385,0.0,1.0
1999-11-23,33.5,34.13,33.06,34.0,363300,8.93292181700405,9.10091407804024,8.81559388866131,9.06624900830261,1362437.76105071,0.0,1.0
1999-11-24,33.56,33.88,32.75,33.5,157800,8.94892107995987,9.03425048239096,8.73293103005619,8.93292181700405,591777.2603738,0.0,1.0
1999-11-26,33.25,33.75,33.25,33.63,80600,8.86625822135476,8.99958541265333,8.86625822135476,8.96758688674167,302263.923866466,0.0,1.0
1999-11-29,33.25,33.88,32.69,33.06,379600,8.86625822135476,9.03425048239096,8.71693176710036,8.81559388866131,1423565.57691948,0.0,1.0
1999-11-30,33.75,33.88,32.88,32.94,361000,8.99958541265333,9.03425048239096,8.76759609979382,8.78359536274965,1353812.36371953,0.0,1.0
1999-12-01,33.5,34.0,33.31,33.5,132400,8.93292181700405,9.06624900830261,8.88225748431059,8.93292181700405,496522.872455583,0.0,1.0
1999-12-02,33.19,34.0,33.0,33.5,232300,8.85025895839893,9.06624900830261,8.79959462570548,8.93292181700405,871165.130448883,0.0,1.0
1999-12-03,33.81,34.0,33.25,33.38,149100,9.01558467560916,9.06624900830261,8.86625822135476,8.90092329109239,559150.757425434,0.0,1.0
1999-12-06,32.94,33.56,32.88,33.56,155800,8.78359536274965,8.94892107995987,8.76759609979382,8.94892107995987,584276.914868428,0.0,1.0
1999-12-07,32.31,33.0,32.31,32.75,259200,8.61560310171345,8.79959462570548,8.61560310171345,8.73293103005619,972044.777496128,0.0,1.0
1999-12-08,33.44,33.5,32.06,32.5,781000,8.91692255404821,8.93292181700405,8.54893950606417,8.66626743440691,2928884.91984752,0.0,1.0
1999-12-09,33.81,34.0,33.44,33.44,1195500,9.01558467560916,9.06624900830261,8.91692255404821,8.91692255404821,4483331.52583573,0.0,1.0
1999-12-10,32.94,33.88,32.94,33.88,234500,8.78359536274965,9.03425048239096,8.78359536274965,9.03425048239096,879415.510504791,0.0,1.0
1999-12-13,32.75,33.25,32.75,33.13,158500,8.73293103005619,8.86625822135476,8.73293103005619,8.83425969544311,594402.38130068,0.0,1.0
1999-12-14,32.38,33.13,32.25,32.75,327000,8.63426890849525,8.83425969544311,8.59960383875763,8.73293103005619,1226306.49012822,0.0,1.0
1999-12-15,32.56,32.75,32.13,32.38,532100,8.68226669736274,8.73293103005619,8.56760531284597,8.63426890849525,1995466.92170405,0.0,1.0
1999-12-16,32.56,32.94,32.5,32.5,202200,8.68226669736274,8.78359536274965,8.66626743440691,8.66626743440691,758284.930593044,0.0,1.0
1999-12-17,32.12,32.94,32.12,32.75,394100,8.56493876902,8.78359536274965,8.56493876902,8.73293103005619,1477943.08183342,0.0,1.0
1999-12-20,31.56,32.69,31.38,32.25,215500,8.4156123147656,8.71693176710036,8.36761452589812,8.59960383875763,808162.228203764,0.0,1.0
1999-12-21,31.38,32.25,31.25,31.38,137800,8.36761452589812,8.59960383875763,8.33294945616049,8.36761452589812,516773.805320086,0.0,1.0
1999-12-22,32.0,32.5,31.13,31.13,205000,8.53294024310834,8.66626743440691,8.30095093024883,8.30095093024883,768785.414300564,0.0,1.0
1999-12-23,32.81,33.0,32.0,32.06,130700,8.74893029301202,8.79959462570548,8.53294024310834,8.54893950606417,490147.578776018,0.0,1.0
1999-12-27,31.88,32.94,31.88,32.81,233100,8.50094171719668,8.78359536274965,8.50094171719668,8.74893029301202,874165.268651032,0.0,1.0
1999-12-28,32.25,32.44,31.69,31.69,99600,8.59960383875763,8.65026817145108,8.45027738450323,8.45027738450323,373517.206167493,0.0,1.0
1999-12-29,32.81,32.94,32.13,32.13,150700,8.74893029301202,8.78359536274965,8.56760531284597,8.56760531284597,565151.033829732,0.0,1.0
1999-12-30,32.94,33.0,32.31,32.63,110500,8.78359536274965,8.79959462570548,8.61560310171345,8.70093250414454,414394.089171767,0.0,1.0
1999-12-31,32.94,32.94,32.63,32.81,60600,8.78359536274965,8.78359536274965,8.70093250414454,8.74893029301202,227260.468812752,0.0,1.0
2000-01-03,32.0,32.75,32.0,32.63,766600,8.53294024310834,8.73293103005619,8.53294024310834,8.70093250414454,2874882.43220884,0.0,1.0
2000-01-04,31.94,32.31,31.75,31.75,231800,8.51694098015251,8.61560310171345,8.46627664745906,8.46627664745906,869290.04407254,0.0,1.0
2000-01-05,32.25,32.69,31.5,31.63,226200,8.59960383875763,8.71693176710036,8.39961305180977,8.4342781215474,848289.0766575,0.0,1.0
2000-01-06,32.69,32.88,31.94,32.25,2195800,8.71693176710036,8.76759609979382,8.51694098015251,8.59960383875763,8234629.33034721,0.0,1.0
2000-01-07,34.06,34.56,33.06,33.06,252000,9.08224827125844,9.21557546255701,8.81559388866131,8.81559388866131,945043.533676791,0.0,1.0
2000-01-10,33.5,33.63,33.19,33.63,278100,8.93292181700405,8.96758688674167,8.85025895839893,8.96758688674167,1042923.04252189,0.0,1.0
2000-01-11,33.69,33.94,33.5,33.5,167000,8.9835861496975,9.05024974534678,8.93292181700405,8.93292181700405,626278.849698508,0.0,1.0
2000-01-12,33.88,34.13,33.81,33.94,157300,9.03425048239096,9.10091407804024,9.01558467560916,9.05024974534678,589902.173997457,0.0,1.0
2000-01-13,33.75,34.0,33.25,33.81,115800,8.99958541265333,9.06624900830261,8.86625822135476,9.01558467560916,434270.004761001,0.0,1.0
2000-01-14,33.31,33.75,33.13,33.56,224300,8.88225748431059,8.99958541265333,8.83425969544311,8.94892107995987,841163.748427397,0.0,1.0
2000-01-18,33.94,34.0,32.81,33.13,259700,9.05024974534678,9.06624900830261,8.74893029301202,8.83425969544311,973919.863872471,0.0,1.0
2000-01-19,33.81,34.0,33.13,33.81,240300,9.01558467560916,9.06624900830261,8.83425969544311,9.01558467560916,901166.512470368,0.0,1.0
2000-01-20,34.44,35.63,33.38,33.69,395300,9.18357693664535,9.50089565193594,8.90092329109239,8.9835861496975,1482443.28913665,0.0,1.0
2000-01-21,34.94,35.5,34.38,34.44,328000,9.31690412794392,9.46623058219832,9.16757767368953,9.18357693664535,1230056.6628809,0.0,1.0
2000-01-24,33.0,34.81,32.63,34.81,381600,8.79959462570548,9.28223905820629,8.70093250414454,9.28223905820629,1431065.92242485,0.0,1.0
2000-01-25,33.25,33.63,33.0,33.25,452200,8.86625822135476,8.96758688674167,8.79959462570548,8.86625822135476,1695828.11876446,0.0,1.0
2000-01-26,32.25,33.69,32.13,33.25,664000,8.59960383875763,8.9835861496975,8.56760531284597,8.86625822135476,2490114.70778329,0.0,1.0
2000-01-27,32.0,32.31,31.0,32.13,315200,8.53294024310834,8.61560310171345,8.26628586051121,8.56760531284597,1182054.45164653,0.0,1.0
2000-01-28,32.19,32.88,32.0,32.5,294300,8.5836045758018,8.76759609979382,8.53294024310834,8.66626743440691,1103675.84111539,0.0,1.0
2000-01-31,32.56,32.63,32.13,32.13,267900,8.68226669736274,8.70093250414454,8.56760531284597,8.56760531284597,1004671.28044449,0.0,1.0
2000-02-01,32.63,32.63,32.06,32.5,148900,8.70093250414454,8.70093250414454,8.54893950606417,8.66626743440691,558400.722874897,0.0,1.0
2000-02-02,32.94,33.63,32.88,33.0,236700,8.78359536274965,8.96758688674167,8.76759609979382,8.79959462570548,887665.8905607,0.0,1.0
2000-02-03,32.75,33.0,32.5,32.94,136700,8.73293103005619,8.79959462570548,8.66626743440691,8.78359536274965,512648.615292132,0.0,1.0
2000-02-04,32.81,33.06,32.38,32.94,512100,8.74893029301202,8.81559388866131,8.63426890849525,8.78359536274965,1920463.46665034,0.0,1.0
2000-02-07,32.31,33.13,32.31,32.81,111300,8.61560310171345,8.83425969544311,8.61560310171345,8.74893029301202,417394.227373916,0.0,1.0
2000-02-08,32.63,32.81,32.06,32.31,164100,8.70093250414454,8.74893029301202,8.54893950606417,8.61560310171345,615403.34871572,0.0,1.0
2000-02-09,31.88,32.88,31.88,32.88,129800,8.50094171719668,8.76759609979382,8.50094171719668,8.76759609979382,486772.423298601,0.0,1.0
2000-02-10,31.75,32.0,31.5,32.0,154100,8.46627664745906,8.53294024310834,8.39961305180977,8.53294024310834,577901.621188863,0.0,1.0
2000-02-11,31.69,32.0,31.25,31.88,91300,8.45027738450323,8.53294024310834,8.33294945616049,8.50094171719668,342390.772320202,0.0,1.0
2000-02-14,32.0,32.0,31.38,31.75,196000,8.53294024310834,8.53294024310834,8.36761452589812,8.46627664745906,735033.859526393,0.0,1.0
2000-02-15,31.81,32.0,31.56,31.56,267600,8.48227591041488,8.53294024310834,8.4156123147656,8.4156123147656,1003546.22861869,0.0,1.0
2000-02-16,31.69,32.25,31.5,31.94,543700,8.45027738450323,8.59960383875763,8.39961305180977,8.51694098015251,2038968.9256352,0.0,1.0
2000-02-17,31.5,31.69,31.31,31.5,261800,8.39961305180977,8.45027738450323,8.34894871911632,8.39961305180977,981795.226653111,0.0,1.0
2000-02-18,30.75,31.44,30.38,31.25,201600,8.19962226486192,8.38361378885394,8.10096014330098,8.33294945616049,756034.826941433,0.0,1.0
2000-02-22,30.94,31.25,30.56,30.69,300900,8.32361655276959,8.40701413296864,8.22138726091269,8.25636043970584,1118485.68960114,0.275,1.0
2000-02-23,30.5,30.94,30.5,30.94,215400,8.20524579377739,8.32361655276959,8.20524579377739,8.32361655276959,800670.712994638,0.0,1.0
2000-02-24,29.06,30.25,28.63,30.25,211800,7.81785058253019,8.13798968071364,7.70217006806055,8.13798968071364,787289.029769102,0.0,1.0
2000-02-25,29.31,29.94,29.31,29.44,436300,7.88510669559394,8.05459210051459,7.88510669559394,7.92007987438709,1621785.66425051,0.0,1.0
2000-02-28,30.0,30.19,29.13,29.63,210500,8.07073356764989,8.12184821357834,7.83668229418805,7.97119452031554,782456.755270991,0.0,1.0
2000-02-29,31.13,31.75,29.88,30.0,381300,8.37473119869804,8.54152635909614,8.03845063337929,8.07073356764989,1417343.28163814,0.0,1.0
2000-03-01,32.06,32.13,31.0,31.13,361300,8.62492393929518,8.64375565095303,8.33975801990489,8.37473119869804,1343000.59705182,0.0,1.0
2000-03-02,32.0,32.81,31.44,32.0,317800,8.60878247215988,8.82669227848643,8.45812877889709,8.60878247215988,1181305.25807658,0.0,1.0
2000-03-03,31.88,32.5,31.81,32.5,658400,8.57649953788929,8.74329469828738,8.55766782623144,8.74329469828738,2447361.17658157,0.0,1.0
2000-03-06,30.94,32.0,30.88,32.0,349900,8.32361655276959,8.60878247215988,8.30747508563429,8.60878247215988,1300625.26683762,0.0,1.0
2000-03-07,31.44,31.88,30.94,30.94,659500,8.45812877889709,8.57649953788929,8.32361655276959,8.32361655276959,2451450.02423382,0.0,1.0
2000-03-08,31.31,31.75,31.06,31.56,456500,8.42315560010394,8.54152635909614,8.35589948704019,8.49041171316769,1696871.77568269,0.0,1.0
2000-03-09,31.44,31.69,30.81,31.0,208500,8.45812877889709,8.52538489196084,8.28864337397644,8.33975801990489,775022.486812359,0.0,1.0
2000-03-10,31.75,31.94,30.63,31.06,375300,8.54152635909614,8.59264100502459,8.24021897257054,8.35589948704019,1395040.47626225,0.0,1.0
2000-03-13,31.81,31.88,30.94,31.5,265900,8.55766782623144,8.57649953788929,8.32361655276959,8.47427024603239,988385.991575089,0.0,1.0
2000-03-14,30.88,31.63,30.19,31.56,925200,8.30747508563429,8.50924342482554,8.12184821357834,8.49041171316769,3439092.58896304,0.0,1.0
2000-03-15,31.69,32.13,30.69,31.0,353200,8.52538489196084,8.64375565095303,8.25636043970584,8.33975801990489,1312891.80979436,0.0,1.0
2000-03-16,33.81,33.88,32.0,32.06,701700,9.09571673074143,9.11454844239928,8.60878247215988,8.62492393929518,2608313.08871095,0.0,1.0
2000-03-17,31.75,33.31,31.63,33.19,409700,8.54152635909614,8.96120450461393,8.50924342482554,8.92892157034333,1522909.89375071,0.0,1.0
2000-03-20,31.75,32.13,31.5,31.75,334300,8.54152635909614,8.64375565095303,8.47427024603239,8.54152635909614,1242637.97286029,0.0,1.0
2000-03-21,32.63,32.88,32.13,32.13,197000,8.77826787708053,8.84552399014428,8.64375565095303,8.64375565095303,732275.443175227,0.0,1.0
2000-03-22,32.88,32.94,32.25,32.38,263600,8.84552399014428,8.86166545727958,8.67603858522363,8.71101176401679,979836.582847664,0.0,1.0
2000-03-23,32.81,33.38,32.25,32.63,215000,8.82669227848643,8.98003621627178,8.67603858522363,8.77826787708053,799183.859302912,0.0,1.0
2000-03-24,33.06,33.38,32.56,32.56,201400,8.89394839155018,8.98003621627178,8.75943616542268,8.75943616542268,748630.833784216,0.0,1.0
2000-03-27,32.38,33.5,32.31,33.31,194400,8.71101176401679,9.01231915054238,8.69218005235893,8.96120450461393,722610.894179004,0.0,1.0
2000-03-28,32.44,33.25,32.31,32.38,224400,8.72715323115208,8.94506303747863,8.69218005235893,8.71101176401679,834124.921058481,0.0,1.0
2000-03-29,33.06,33.25,32.13,32.31,196700,8.89394839155018,8.94506303747863,8.64375565095303,8.69218005235893,731160.302906432,0.0,1.0
2000-03-30,33.69,33.88,31.31,31.31,259000,9.06343379647083,9.11454844239928,8.42315560010394,8.42315560010394,962737.76539281,0.0,1.0
2000-03-31,33.25,34.06,33.25,33.81,525900,8.94506303747863,9.16297284380518,8.94506303747863,9.09571673074143,1954840.89119722,0.0,1.0
2000-04-03,32.94,33.44,32.81,33.44,286800,8.86166545727958,8.99617768340708,8.82669227848643,8.99617768340708,1066074.09696779,0.0,1.0
2000-04-04,33.0,33.25,32.69,33.19,248200,8.87780692441488,8.94506303747863,8.79440934421583,8.92892157034333,922592.715716199,0.0,1.0
2000-04-05,31.81,33.13,31.69,33.06,259600,8.55766782623144,8.91278010320803,8.52538489196084,8.89394839155018,964968.045930399,0.0,1.0
2000-04-06,32.06,32.88,31.69,32.06,500900,8.62492393929518,8.84552399014428,8.52538489196084,8.62492393929518,1861912.53546432,0.0,1.0
2000-04-07,32.06,32.69,31.88,32.31,586700,8.62492393929518,8.79440934421583,8.57649953788929,8.69218005235893,2180842.65233962,0.0,1.0
2000-04-10,31.88,32.44,31.88,31.94,404700,8.57649953788929,8.72715323115208,8.57649953788929,8.59264100502459,1504324.22260413,0.0,1.0
2000-04-11,31.63,32.19,31.19,31.38,759900,8.50924342482554,8.65989711808833,8.39087266583334,8.44198731176179,2824650.30085713,0.0,1.0
2000-04-12,33.75,34.75,32.38,32.38,714300,9.07957526360613,9.34859971586113,8.71101176401679,8.71101176401679,2655148.98000033,0.0,1.0
2000-04-13,33.38,34.5,33.31,33.75,291200,8.98003621627178,9.28134360279738,8.96120450461393,9.07957526360613,1082429.48757678,0.0,1.0
2000-04-14,32.5,34.13,32.0,33.13,291700,8.74329469828738,9.18180455546303,8.60878247215988,8.91278010320803,1084288.05469144,0.0,1.0
2000-04-17,32.5,33.25,32.25,32.75,239800,8.74329469828738,8.94506303747863,8.67603858522363,8.81055081135113,891368.788189946,0.0,1.0
2000-04-18,33.25,33.44,32.0,32.06,309000,8.94506303747863,8.99617768340708,8.60878247215988,8.62492393929518,1148594.4768586,0.0,1.0
2000-04-19,34.06,34.5,33.13,33.5,297200,9.16297284380518,9.28134360279738,8.91278010320803,9.01231915054238,1104732.29295268,0.0,1.0
2000-04-20,33.81,35.0,33.56,34.13,291200,9.09571673074143,9.41585582892487,9.02846061767768,9.18180455546303,1082429.48757678,0.0,1.0
2000-04-24,33.81,34.38,32.94,33.13,293900,9.09571673074143,9.24906066852678,8.86166545727958,8.91278010320803,1092465.74999593,0.0,1.0
2000-04-25,34.44,34.44,33.69,34.19,235300,9.26520213566208,9.26520213566208,9.06343379647083,9.19794602259833,874641.684158024,0.0,1.0
2000-04-26,33.31,34.25,33.31,34.19,301500,8.96120450461393,9.21408748973363,8.96120450461393,9.19794602259833,1120715.97013873,0.0,1.0
2000-04-27,34.06,34.44,33.5,34.06,405100,9.16297284380518,9.26520213566208,9.01231915054238,9.16297284380518,1505811.07629586,0.0,1.0
2000-04-28,34.13,34.38,33.75,34.25,122000,9.18180455546303,9.24906066852678,9.07957526360613,9.21408748973363,453490.375976536,0.0,1.0
2000-05-01,34.31,34.44,33.88,34.13,119900,9.23022895686893,9.26520213566208,9.11454844239928,9.18180455546303,445684.394094973,0.0,1.0
2000-05-02,35.19,35.44,34.5,34.56,485500,9.46697047485332,9.53422658791707,9.28134360279738,9.29748506993268,1804668.66833286,0.0,1.0
2000-05-03,35.0,35.19,34.69,35.0,625500,9.41585582892487,9.46697047485332,9.33245824872582,9.41585582892487,2325067.46043708,0.0,1.0
2000-05-04,35.06,35.5,34.63,35.0,269900,9.43199729606017,9.55036805505237,9.31631678159053,9.41585582892487,1003254.52849235,0.0,1.0
2000-05-05,34.75,34.94,34.56,34.88,149900,9.34859971586113,9.39971436178957,9.29748506993268,9.38357289465428,557198.420974449,0.0,1.0
2000-05-08,35.06,35.38,34.88,35.0,150600,9.43199729606017,9.51808512078177,9.38357289465428,9.41585582892487,559800.41493497,0.0,1.0
2000-05-09,35.19,35.38,35.0,35.13,478200,9.46697047485332,9.51808512078177,9.41585582892487,9.45082900771802,1777533.58845885,0.0,1.0
2000-05-10,34.63,35.38,34.38,35.19,232700,9.31631678159053,9.51808512078177,9.24906066852678,9.46697047485332,864977.135161803,0.0,1.0
2000-05-11,35.44,36.19,34.5,34.5,525600,9.53422658791707,9.73599492710832,9.28134360279738,9.28134360279738,1953725.75092842,0.0,1.0
2000-05-12,35.38,35.56,35.13,35.44,228200,9.51808512078177,9.56650952218767,9.45082900771802,9.53422658791707,848250.031129882,0.0,1.0
2000-05-15,35.0,35.81,34.94,35.38,454400,9.41585582892487,9.63376563525142,9.39971436178957,9.51808512078177,1689065.79380113,0.0,1.0
2000-05-16,35.19,35.5,34.94,35.25,408300,9.46697047485332,9.55036805505237,9.39971436178957,9.48311194198862,1517705.90582967,0.0,1.0
2000-05-17,35.5,35.63,34.63,35.06,709900,9.55036805505237,9.58534123384552,9.31631678159053,9.43199729606017,2638793.58939134,0.0,1.0
2000-05-18,35.94,36.19,35.81,35.94,444700,9.66873881404457,9.73599492710832,9.63376563525142,9.66873881404457,1653009.59177677,0.0,1.0
2000-05-19,34.94,36.0,34.63,36.0,233900,9.39971436178957,9.68488028117987,9.31631678159053,9.68488028117987,869437.696236982,0.0,1.0
2000-05-22,35.25,35.38,34.81,35.31,265400,9.48311194198862,9.51808512078177,9.36474118299643,9.49925340912392,986527.424460432,0.0,1.0
2000-05-23,35.06,35.25,34.69,35.25,209200,9.43199729606017,9.48311194198862,9.33245824872582,9.48311194198862,777624.48077288,0.0,1.0
2000-05-24,34.88,35.38,34.69,35.31,263500,9.38357289465428,9.51808512078177,9.33245824872582,9.49925340912392,979464.869424731,0.0,1.0
2000-05-25,34.31,35.0,33.88,34.75,181900,9.30421068123905,9.49132538161955,9.18760296940773,9.42353020032227,670770.38706618,0.275,1.0
2000-05-26,33.75,35.06,33.69,34.56,123300,9.15234947513314,9.5075962251309,9.13607863162179,9.37200586253633,454678.332739197,0.0,1.0
2000-05-30,34.25,34.56,33.63,33.63,98200,9.2879398377277,9.37200586253633,9.11980778811044,9.11980778811044,362120.131995046,0.0,1.0
2000-05-31,35.0,35.0,34.25,34.5,269600,9.49132538161955,9.49132538161955,9.2879398377277,9.35573501902499,994170.953012875,0.0,1.0
2000-06-01,36.31,36.5,34.38,34.69,1139500,9.84657213161731,9.89809646940325,9.32319333200229,9.40725935681092,4201994.81067571,0.0,1.0
2000-06-02,35.0,36.5,34.81,36.31,350500,9.49132538161955,9.89809646940325,9.43980104383362,9.84657213161731,1292495.99047112,0.0,1.0
2000-06-05,35.19,35.69,35.0,35.06,176000,9.54284971940548,9.67844008200005,9.49132538161955,9.5075962251309,649013.678524726,0.0,1.0
2000-06-06,34.94,35.63,34.81,35.19,286000,9.4750545381082,9.6621692384887,9.43980104383362,9.54284971940548,1054647.22760268,0.0,1.0
2000-06-07,34.69,35.38,34.31,35.19,386000,9.40725935681092,9.59437405719142,9.30421068123905,9.54284971940548,1423404.99949173,0.0,1.0
2000-06-08,34.81,34.94,34.5,34.69,166900,9.43980104383362,9.4750545381082,9.35573501902499,9.40725935681092,615456.721282822,0.0,1.0
2000-06-09,35.19,35.44,34.69,34.69,80100,9.54284971940548,9.61064490070277,9.40725935681092,9.40725935681092,295374.975283128,0.0,1.0
2000-06-12,36.0,36.31,35.38,35.38,172400,9.76250610680868,9.84657213161731,9.59437405719142,9.59437405719142,635738.39873672,0.0,1.0
2000-06-13,36.13,36.38,35.88,36.13,214000,9.79775960108327,9.86555478238055,9.72996441978598,9.79775960108327,789141.631842564,0.0,1.0
2000-06-14,36.56,36.88,36.06,36.19,179900,9.91436731291459,10.0011451449751,9.77877695032003,9.81403044459461,663395.231628399,0.0,1.0
2000-06-15,35.56,36.5,35.31,36.44,267500,9.64318658772546,9.89809646940325,9.57539140642818,9.8818256258919,986427.039803206,0.0,1.0
2000-06-16,35.78,35.88,35.06,35.06,211800,9.70284634726707,9.72996441978598,9.5075962251309,9.5075962251309,781028.960861005,0.0,1.0
2000-06-19,36.5,36.5,35.63,36.0,445200,9.89809646940325,9.89809646940325,9.6621692384887,9.76250610680868,1641709.60045004,0.0,1.0
2000-06-20,35.75,36.5,35.25,36.5,299300,9.6947109255114,9.89809646940325,9.55912056291683,9.89809646940325,1103692.01126392,0.0,1.0
2000-06-21,35.94,36.44,35.81,35.94,326500,9.74623526329733,9.8818256258919,9.71098176902275,9.74623526329733,1203994.12521774,0.0,1.0
2000-06-22,36.0,36.5,35.81,36.5,192100,9.76250610680868,9.89809646940325,9.71098176902275,9.89809646940325,708383.679798863,0.0,1.0
2000-06-23,36.88,37.06,36.0,36.0,230600,10.0011451449751,10.0499576755092,9.76250610680868,9.76250610680868,850355.421976148,0.0,1.0
2000-06-26,35.88,37.0,35.63,37.0,258800,9.72996441978598,10.0336868319978,9.6621692384887,10.0336868319978,954345.113648859,0.0,1.0
2000-06-27,35.75,36.13,35.56,35.63,210000,9.6947109255114,9.79775960108327,9.64318658772546,9.6621692384887,774391.320967002,0.0,1.0
2000-06-28,35.91,36.0,35.31,35.75,182700,9.73809984154166,9.76250610680868,9.57539140642818,9.6947109255114,673720.449241292,0.0,1.0
2000-06-29,35.5,35.88,35.19,35.88,260400,9.62691574421411,9.72996441978598,9.54284971940548,9.72996441978598,960245.237999083,0.0,1.0
2000-06-30,35.06,35.69,35.06,35.13,325000,9.5075962251309,9.67844008200005,9.5075962251309,9.52657887589414,1198462.75863941,0.0,1.0
2000-07-03,36.25,36.25,35.0,35.06,227500,9.83030128810596,9.83030128810596,9.49132538161955,9.5075962251309,838923.931047586,0.0,1.0
2000-07-05,35.31,36.69,35.13,36.69,261800,9.57539140642818,9.94962080718918,9.52657887589414,9.94962080718918,965407.84680553,0.0,1.0
2000-07-06,35.25,35.5,34.75,35.06,215500,9.55912056291683,9.62691574421411,9.42353020032227,9.5075962251309,794672.9984209,0.0,1.0
2000-07-07,35.38,35.63,34.94,35.19,165700,9.59437405719142,9.6621692384887,9.4750545381082,9.54284971940548,611031.628020154,0.0,1.0
2000-07-10,35.63,35.81,35.31,35.38,173700,9.6621692384887,9.71098176902275,9.57539140642818,9.59437405719142,640532.249771278,0.0,1.0
2000-07-11,37.0,37.19,35.5,35.5,353200,10.0336868319978,10.0852111697837,9.62691574421411,9.62691574421411,1302452.45031212,0.0,1.0
2000-07-12,36.13,36.94,36.13,36.88,187500,9.79775960108327,10.0174159884865,9.79775960108327,10.0011451449751,691420.822291966,0.0,1.0
2000-07-13,35.75,36.25,35.69,35.69,134000,9.6947109255114,9.83030128810596,9.67844008200005,9.67844008200005,494135.414331325,0.0,1.0
2000-07-14,35.63,36.06,35.31,35.75,149500,9.6621692384887,9.77877695032003,9.57539140642818,9.6947109255114,551292.868974128,0.0,1.0
2000-07-17,35.44,35.94,35.0,35.94,291000,9.61064490070277,9.74623526329733,9.49132538161955,9.74623526329733,1073085.11619713,0.0,1.0
2000-07-18,35.44,35.81,35.13,35.44,342300,9.61064490070277,9.71098176902275,9.52657887589414,9.61064490070277,1262257.85317621,0.0,1.0
2000-07-19,35.5,36.06,35.38,35.44,194300,9.62691574421411,9.77877695032003,9.59437405719142,9.61064490070277,716496.350780422,0.0,1.0
2000-07-20,34.13,35.63,34.06,35.5,321400,9.25539815070501,9.6621692384887,9.23641549994177,9.62691574421411,1185187.4788514,0.0,1.0
2000-07-21,33.81,34.5,33.81,34.0,203900,9.16862031864449,9.35573501902499,9.16862031864449,9.22014465643042,751897.09688177,0.0,1.0
2000-07-24,33.63,34.56,33.63,34.25,270300,9.11980778811044,9.37200586253633,9.11980778811044,9.2879398377277,996752.257416099,0.0,1.0
2000-07-25,33.63,34.38,33.56,33.75,243300,9.11980778811044,9.32319333200229,9.1008251373472,9.15234947513314,897187.659006056,0.0,1.0
2000-07-26,32.96,33.38,32.94,33.0,419800,8.93811670223372,9.05201260681316,8.93269308772994,8.94896393124129,1548045.12639023,0.0,1.0
2000-07-27,33.19,33.63,32.63,32.63,188000,9.00048826902722,9.11980778811044,8.84862706292131,8.84862706292131,693264.611151412,0.0,1.0
2000-07-28,32.88,33.5,32.56,33.31,190800,8.91642224421859,9.08455429383586,8.82964441215807,9.03302995604992,703589.828764305,0.0,1.0
2000-07-31,32.94,33.44,32.69,32.94,371200,8.93269308772994,9.06828345032451,8.86489790643266,8.93269308772994,1368828.84925215,0.0,1.0
2000-08-01,33.0,33.38,32.63,32.81,458900,8.94896393124129,9.05201260681316,8.84862706292131,8.89743959345536,1692229.41519884,0.0,1.0
2000-08-02,33.25,33.63,32.94,33.0,253500,9.01675911253857,9.11980778811044,8.93269308772994,8.94896393124129,934800.951738739,0.0,1.0
2000-08-03,32.94,33.5,32.94,33.25,578100,8.93269308772994,9.08455429383586,8.93269308772994,9.01675911253857,2131788.67929059,0.0,1.0
2000-08-04,33.06,33.06,32.5,32.88,216300,8.96523477475264,8.96523477475264,8.81337356864672,8.91642224421859,797623.060596012,0.0,1.0
2000-08-07,33.14,33.25,32.81,33.06,465700,8.98692923276777,9.01675911253857,8.89743959345536,8.96523477475264,1717304.9436873,0.0,1.0
2000-08-08,33.56,33.63,33.06,33.38,320600,9.1008251373472,9.11980778811044,8.96523477475264,9.05201260681316,1182237.41667629,0.0,1.0
2000-08-09,33.81,34.06,33.56,33.75,161200,9.16862031864449,9.23641549994177,9.1008251373472,9.15234947513314,594437.528285146,0.0,1.0
2000-08-10,34.91,35.19,33.88,34.0,381800,9.46691911635253,9.54284971940548,9.18760296940773,9.22014465643042,1407917.17307239,0.0,1.0
2000-08-11,35.38,35.5,34.75,34.81,185500,9.59437405719142,9.62691574421411,9.42353020032227,9.43980104383362,684045.666854185,0.0,1.0
2000-08-14,34.94,35.25,34.06,35.19,276500,9.4750545381082,9.55912056291683,9.23641549994177,9.54284971940548,1019615.23927322,0.0,1.0
2000-08-15,35.88,35.94,34.75,34.75,333500,9.72996441978598,9.74623526329733,9.42353020032227,9.42353020032227,1229807.16924998,0.0,1.0
2000-08-16,36.19,36.19,35.75,35.94,171600,9.81403044459461,9.81403044459461,9.6947109255114,9.74623526329733,632788.336561608,0.0,1.0
2000-08-17,36.25,36.44,36.0,36.31,229000,9.83030128810596,9.8818256258919,9.76250610680868,9.84657213161731,844455.297625922,0.0,1.0
2000-08-18,35.81,36.19,35.66,36.06,163600,9.71098176902275,9.81403044459461,9.67030466024437,9.77877695032003,603287.714810483,0.0,1.0
2000-08-21,35.88,36.13,35.63,36.13,155600,9.72996441978598,9.79775960108327,9.6621692384887,9.79775960108327,573787.09305936,0.0,1.0
2000-08-22,35.75,36.0,35.38,35.44,177400,9.76928562493841,9.83760230763029,9.66817693455443,9.68457293840048,649182.57521414,0.275,1.0
2000-08-23,35.88,36.19,35.56,35.75,250900,9.80481029993819,9.88952298647611,9.71736494609258,9.76928562493841,918150.553107259,0.0,1.0
2000-08-24,35.75,35.94,35.5,35.69,148100,9.76928562493841,9.82120630378424,9.70096894224653,9.75288962109236,541961.326883958,0.0,1.0
2000-08-25,35.38,36.0,35.25,35.94,96500,9.66817693455443,9.83760230763029,9.63265225955466,9.82120630378424,353134.828118177,0.0,1.0
2000-08-28,35.19,35.69,34.94,35.0,215200,9.6162562557086,9.75288962109236,9.54793957301673,9.56433557686278,787508.963844888,0.0,1.0
2000-08-29,35.31,35.75,34.88,35.0,209200,9.64904826340071,9.76928562493841,9.53154356917068,9.56433557686278,765552.394220959,0.0,1.0
2000-08-30,35.31,35.56,35.06,35.06,183000,9.64904826340071,9.71736494609258,9.58073158070883,9.58073158070883,669675.373529807,0.0,1.0
2000-08-31,35.22,35.69,35.19,35.25,283300,9.62445425763163,9.75288962109236,9.6162562557086,9.63265225955466,1036716.02907647,0.0,1.0
2000-09-01,35.56,36.44,34.88,34.88,358800,9.71736494609258,9.95783966916799,9.53154356917068,9.53154356917068,1313002.8635109,0.0,1.0
2000-09-05,35.56,35.81,35.0,35.5,243300,9.71736494609258,9.78568162878446,9.56433557686278,9.70096894224653,890338.898250284,0.0,1.0
2000-09-06,35.88,36.25,35.81,35.94,232900,9.80481029993819,9.90591899032216,9.78568162878446,9.82120630378424,852280.844235475,0.0,1.0
2000-09-07,35.63,36.0,35.31,36.0,159500,9.73649361724631,9.83760230763029,9.64904826340071,9.83760230763029,583678.809169422,0.0,1.0
2000-09-08,34.81,35.75,34.19,35.69,238400,9.51241489801695,9.76928562493841,9.3429895249411,9.75288962109236,872407.699724076,0.0,1.0
2000-09-11,36.88,36.94,34.81,34.81,477400,10.0780770307057,10.0944730345517,9.51241489801695,9.51241489801695,1747011.05641054,0.0,1.0
2000-09-12,35.44,36.5,35.13,36.5,280100,9.68457293840048,9.97423567301404,9.59986025186256,9.97423567301404,1025005.85861038,0.0,1.0
2000-09-13,35.06,35.63,34.81,35.19,132600,9.58073158070883,9.73649361724631,9.51241489801695,9.6162562557086,485240.188688811,0.0,1.0
2000-09-14,34.81,35.19,34.75,35.19,227700,9.51241489801695,9.6162562557086,9.4960188941709,9.6162562557086,833251.817228071,0.0,1.0
2000-09-15,35.25,35.69,34.56,34.69,249600,9.63265225955466,9.75288962109236,9.44409821532508,9.47962289032485,913393.296355408,0.0,1.0
2000-09-18,34.88,35.38,34.56,35.25,186000,9.53154356917068,9.66817693455443,9.44409821532508,9.63265225955466,680653.658341771,0.0,1.0
2000-09-19,34.06,34.75,34.0,34.75,197700,9.30746484994132,9.4960188941709,9.29106884609527,9.4960188941709,723468.969108431,0.0,1.0
2000-09-20,33.69,34.44,33.69,33.94,249200,9.20635615955734,9.41130620763297,9.20635615955734,9.27467284224922,911929.525047147,0.0,1.0
2000-09-21,33.06,33.75,33.0,33.69,246900,9.03419811917381,9.22275216340339,9.01780211532776,9.20635615955734,903512.840024641,0.0,1.0
2000-09-22,32.81,33.25,32.69,32.75,231400,8.96588143648194,9.08611879801964,8.93308942878983,8.94948543263589,846791.701829493,0.0,1.0
2000-09-25,31.75,32.69,31.44,32.69,269100,8.67621870186838,8.93308942878983,8.59150601533045,8.93308942878983,984752.147633174,0.0,1.0
2000-09-26,31.94,32.75,31.81,32.0,291400,8.7281393807142,8.94948543263589,8.69261470571443,8.74453538456025,1066357.39806877,0.0,1.0
2000-09-27,32.31,32.75,31.75,31.75,386100,8.82924807109818,8.94948543263589,8.67621870186838,8.67621870186838,1412905.25529977,0.0,1.0
2000-09-28,32.56,32.75,31.81,32.31,281900,8.89756475379006,8.94948543263589,8.69261470571443,8.82924807109818,1031592.82949755,0.0,1.0
2000-09-29,33.69,34.0,32.81,32.88,346300,9.20635615955734,9.29106884609527,8.96588143648194,8.98501010763566,1267260.01012772,0.0,1.0
2000-10-02,33.19,33.88,32.88,33.88,509400,9.06972279417359,9.25827683840317,8.98501010763566,9.25827683840317,1864112.76107149,0.0,1.0
2000-10-03,33.44,33.94,33.19,33.38,516300,9.13803947686547,9.27467284224922,9.06972279417359,9.12164347301942,1889362.81613901,0.0,1.0
2000-10-04,33.19,33.88,33.06,33.75,212900,9.06972279417359,9.25827683840317,9.03419811917381,9.22275216340339,779092.278822382,0.0,1.0
2000-10-05,32.94,33.56,32.5,33.38,977300,9.00140611148171,9.17083148455757,8.88116874994401,9.12164347301942,3576359.24891082,0.0,1.0
2000-10-06,32.88,33.75,32.69,33.19,243500,8.98501010763566,9.22275216340339,8.93308942878983,9.06972279417359,891070.783904415,0.0,1.0
2000-10-09,33.19,33.88,32.88,33.0,140700,9.06972279417359,9.25827683840317,8.98501010763566,9.01780211532776,514881.557681114,0.0,1.0
2000-10-10,33.19,33.75,32.81,33.44,206000,9.06972279417359,9.22275216340339,8.96588143648194,9.13803947686547,753842.223754864,0.0,1.0
2000-10-11,33.56,34.38,33.13,33.19,220700,9.17083148455757,9.39491020378692,9.05332679032754,9.06972279417359,807635.819333488,0.0,1.0
2000-10-12,33.88,34.06,33.19,33.56,298200,9.25827683840317,9.30746484994132,9.06972279417359,9.17083148455757,1091241.51030923,0.0,1.0
2000-10-13,32.38,34.13,32.19,34.06,523000,8.84837674225191,9.32659352109505,8.79645606340608,9.30746484994132,1913880.9855524,0.0,1.0
2000-10-16,32.44,32.88,32.06,32.38,366400,8.86477274609796,8.98501010763566,8.76093138840631,8.84837674225191,1340814.51836787,0.0,1.0
2000-10-17,32.25,32.75,32.13,32.63,620500,8.81285206725213,8.94948543263589,8.78006005956003,8.91669342494379,2270675.24194123,0.0,1.0
2000-10-18,32.0,32.31,31.69,32.13,184800,8.74453538456025,8.82924807109818,8.65982269802233,8.78006005956003,676262.344416985,0.0,1.0
2000-10-19,32.13,32.19,31.75,31.88,297100,8.78006005956003,8.79645606340608,8.67621870186838,8.71174337686815,1087216.13921151,0.0,1.0
2000-10-20,32.63,32.63,31.94,31.94,294800,8.91669342494379,8.91669342494379,8.7281393807142,8.7281393807142,1078799.454189,0.0,1.0
2000-10-23,32.19,32.88,32.0,32.69,218300,8.79645606340608,8.98501010763566,8.74453538456025,8.93308942878983,798853.191483917,0.0,1.0
2000-10-24,31.88,32.19,31.75,32.06,305100,8.71174337686815,8.79645606340608,8.67621870186838,8.76093138840631,1116491.56537674,0.0,1.0
2000-10-25,31.56,32.06,31.38,32.06,224300,8.62429802302255,8.76093138840631,8.5751100114844,8.76093138840631,820809.761107845,0.0,1.0
2000-10-26,31.5,31.81,31.25,31.5,248000,8.6079020191765,8.69261470571443,8.53958533648462,8.6079020191765,907538.211122361,0.0,1.0
2000-10-27,31.38,31.63,31.06,31.31,199500,8.5751100114844,8.64342669417628,8.4876646576388,8.55598134033067,730055.939995609,0.0,1.0
2000-10-30,31.88,31.88,31.19,31.38,420900,8.71174337686815,8.71174337686815,8.52318933263857,8.5751100114844,1540253.35911856,0.0,1.0
2000-10-31,32.75,32.88,31.63,31.88,257700,8.94948543263589,8.98501010763566,8.64342669417628,8.71174337686815,943034.665347711,0.0,1.0
2000-11-01,32.88,33.13,32.44,32.63,205700,8.98501010763566,9.05332679032754,8.86477274609796,8.91669342494379,752744.395273668,0.0,1.0
2000-11-02,33.0,33.25,32.56,32.88,246500,9.01780211532776,9.08611879801964,8.89756475379006,8.98501010763566,902049.068716379,0.0,1.0
2000-11-03,33.19,33.63,32.81,32.81,132200,9.06972279417359,9.18996015571129,8.96588143648194,8.96588143648194,483776.417380549,0.0,1.0
2000-11-06,32.81,33.0,32.44,33.0,165900,8.96588143648194,9.01780211532776,8.86477274609796,9.01780211532776,607099.150101611,0.0,1.0
2000-11-07,33.19,33.75,32.94,32.94,120700,9.06972279417359,9.22275216340339,9.00140611148171,9.00140611148171,441692.99226802,0.0,1.0
2000-11-08,32.94,33.31,32.44,33.31,174700,9.00140611148171,9.10251480186569,8.86477274609796,9.10251480186569,639302.118883373,0.0,1.0
2000-11-09,32.88,33.06,32.19,33.06,216300,8.98501010763566,9.03419811917381,8.79645606340608,9.03419811917381,791534.334942608,0.0,1.0
2000-11-10,32.5,33.31,32.19,32.94,224400,8.88116874994401,9.10251480186569,8.79645606340608,9.00140611148171,821175.70393491,0.0,1.0
2000-11-13,32.13,32.94,31.88,32.25,217200,8.78006005956003,9.00140611148171,8.71174337686815,8.81285206725213,794827.820386197,0.0,1.0
2000-11-14,32.94,32.94,32.06,32.25,271000,9.00140611148171,9.00140611148171,8.76093138840631,8.81285206725213,991705.061347419,0.0,1.0
2000-11-15,33.75,33.88,33.13,33.13,281600,9.22275216340339,9.25827683840317,9.05332679032754,9.05332679032754,1030495.00101636,0.0,1.0
2000-11-16,33.06,33.81,32.56,33.56,228200,9.10934647013488,9.31600133560981,8.97157655981826,9.2471163804515,828192.453183559,0.275,1.0
2000-11-17,33.25,33.31,32.63,33.0,195300,9.16169903605519,9.17823142529319,8.99086434726259,9.09281408089688,708790.47373685,0.0,1.0
2000-11-20,32.31,33.44,32.0,33.44,174300,8.90269160465995,9.21405160197551,8.81727426026364,9.21405160197551,632576.44430278,0.0,1.0
2000-11-21,32.56,33.13,32.06,32.25,159400,8.97157655981826,9.12863425757921,8.83380664950164,8.88615921542196,578500.775799559,0.0,1.0
2000-11-22,32.63,32.88,32.06,32.75,95500,8.99086434726259,9.0597493024209,8.83380664950164,9.02392912573857,346592.371950175,0.0,1.0
2000-11-24,32.75,32.88,32.38,32.44,47600,9.02392912573857,9.0597493024209,8.92197939210428,8.93851178134227,172751.800050558,0.0,1.0
2000-11-27,32.38,32.75,32.06,32.38,131600,8.92197939210428,9.02392912573857,8.83380664950164,8.92197939210428,477607.917786838,0.0,1.0
2000-11-28,31.88,32.81,31.63,32.13,204800,8.78420948178766,9.04046151497657,8.71532452662935,8.85309443694597,743268.248957024,0.0,1.0
2000-11-29,31.5,31.94,30.88,31.75,205100,8.67950434994703,8.80074187102565,8.50866966115442,8.74838930510533,744357.020806082,0.0,1.0
2000-11-30,31.38,31.5,30.63,31.5,346800,8.64643957147104,8.67950434994703,8.43978470599611,8.67950434994703,1258620.25751121,0.0,1.0
2000-12-01,31.94,32.06,31.38,31.5,260100,8.80074187102565,8.83380664950164,8.64643957147104,8.67950434994703,943965.193133408,0.0,1.0
2000-12-04,32.0,32.19,31.59,31.94,249700,8.81727426026364,8.86962682618396,8.70430293380402,8.80074187102565,906221.10236606,0.0,1.0
2000-12-05,31.73,32.19,31.05,32.19,235800,8.74287850869267,8.86962682618396,8.55551143066207,8.86962682618396,855774.673359699,0.0,1.0
2000-12-06,31.89,31.95,31.2,31.65,315500,8.78696487999399,8.80349726923198,8.59684240375705,8.72083532304201,1145025.06125948,0.0,1.0
2000-12-07,32.42,32.58,31.9,32.13,327900,8.93300098492961,8.97708735623092,8.78972027820032,8.85309443694597,1190027.63102055,0.0,1.0
2000-12-08,32.14,32.22,31.48,32.2,238300,8.8558498351523,8.87789302080296,8.67399355353436,8.87238222439029,864847.77210185,0.0,1.0
2000-12-11,32.27,32.5,32.05,32.14,222900,8.89167001183462,8.95504417058026,8.8310512512953,8.8558498351523,808957.483850199,0.0,1.0
2000-12-12,33.05,33.35,32.07,32.2,203300,9.10659107192854,9.18925301811852,8.83656204770797,8.87238222439029,737824.389711734,0.0,1.0
2000-12-13,33.18,33.47,32.8,32.85,162600,9.14241124861087,9.22231779659451,9.03770611677023,9.0514831078019,590114.342189512,0.0,1.0
2000-12-14,32.46,33.5,32.15,33.18,275500,8.94402257775493,9.2305839912135,8.85860523335863,9.14241124861087,999855.48138506,0.0,1.0
2000-12-15,32.85,33.1,32.43,32.66,349100,9.0514831078019,9.12036806296021,8.93575638313594,8.99913054188158,1266967.50835399,0.0,1.0
2000-12-18,33.95,33.99,33.05,33.05,270800,9.35457691049846,9.36559850332379,9.10659107192854,9.10659107192854,982798.055749815,0.0,1.0
2000-12-19,33.74,34.2,32.72,33.75,405600,9.29671354816548,9.42346186565677,9.01566293111958,9.29946894637181,1472019.53992661,0.0,1.0
2000-12-20,32.98,33.87,32.76,33.87,291700,9.08730328448422,9.3325337248478,9.0266845239449,9.3325337248478,1058649.1612342,0.0,1.0
2000-12-21,33.8,33.92,33.2,33.3,275200,9.31324593740347,9.34631071587946,9.14792204502353,9.17547602708686,998766.709536002,0.0,1.0
2000-12-22,34.09,34.13,33.4,34.05,225200,9.39315248538711,9.40417407821244,9.20303000915018,9.38213089256178,817304.734692978,0.0,1.0
2000-12-26,35.38,35.4,34.27,34.34,213700,9.74859885400399,9.75410965041666,9.4427496531011,9.46203744054542,775568.480479083,0.0,1.0
2000-12-27,35.3,35.63,35.0,35.38,203600,9.72655566835333,9.8174838091623,9.64389372216336,9.74859885400399,738913.161560792,0.0,1.0
2000-12-28,35.6,35.79,34.5,35.05,250200,9.80921761454331,9.86157018046362,9.50612381184674,9.65767071319502,908035.722114489,0.0,1.0
2000-12-29,35.89,36.24,35.4,35.55,349400,9.88912416252694,9.98556309974858,9.75410965041666,9.79544062351164,1268056.28020305,0.0,1.0
2001-01-02,35.7,36.37,35.5,35.99,213500,9.83677159660663,10.0213832764309,9.78166363247998,9.91667814459027,774842.63257971,0.0,1.0
2001-01-03,35.97,36.04,34.73,35.94,391200,9.9111673481776,9.93045513562193,9.56949797059239,9.90290115355861,1419758.49117182,0.0,1.0
2001-01-04,35.18,35.99,34.65,35.97,381600,9.69349088987734,9.91667814459027,9.54745478494173,9.9111673481776,1384917.79200196,0.0,1.0
2001-01-05,35.02,35.55,34.77,35.2,257000,9.64940451857603,9.79544062351164,9.58051956341772,9.69900168629001,932714.55069314,0.0,1.0
2001-01-08,35.4,35.56,34.7,34.7,186100,9.75410965041666,9.79819602171798,9.56123177597339,9.56123177597339,675401.470365733,0.0,1.0
2001-01-09,35.36,35.5,34.56,35.39,273500,9.74308805759133,9.78166363247998,9.52265620108474,9.75135425221032,992597.002391338,0.0,1.0
2001-01-10,35.29,35.56,35.0,35.3,659800,9.723800270147,9.79819602171798,9.64389372216336,9.72655566835333,2394572.22002854,0.0,1.0
2001-01-11,34.93,35.29,34.79,35.29,191400,9.62460593471903,9.723800270147,9.58603035983038,9.723800270147,694636.439699094,0.0,1.0
2001-01-12,35.63,35.81,34.39,34.73,323300,9.8174838091623,9.86708097687629,9.47581443157708,9.56949797059239,1173333.12933499,0.0,1.0
2001-01-16,36.18,36.4,35.37,35.73,370400,9.96903071051058,10.0296494710499,9.74584345579766,9.84503779122563,1344270.30963712,0.0,1.0
2001-01-17,36.01,36.55,35.79,36.55,205100,9.92218894100293,10.0709804441449,9.86157018046362,10.0709804441449,744357.020806083,0.0,1.0
2001-01-18,35.54,36.06,35.04,36.01,541700,9.79268522530531,9.93596593203459,9.65491531498869,9.92218894100293,1965959.03544932,0.0,1.0
2001-01-19,35.33,35.61,35.09,35.54,224400,9.73482186297233,9.81197301274964,9.66869230602035,9.79268522530531,814401.343095489,0.0,1.0
2001-01-22,35.88,35.93,35.08,35.58,147900,9.88636876432061,9.90014575535227,9.66593690781402,9.80370681813064,536764.521585664,0.0,1.0
2001-01-23,36.05,36.3,35.46,35.88,129500,9.93321053382826,10.0020954889866,9.77064203965465,9.88636876432061,469986.514843431,0.0,1.0
2001-01-24,35.94,36.85,35.7,36.85,214000,9.90290115355861,10.1536423903349,9.83677159660663,10.1536423903349,776657.25232814,0.0,1.0
2001-01-25,36.75,36.99,36.0,36.1,281700,10.1260884082715,10.1922179652235,9.9194335427966,9.94698752485992,1022356.7662656,0.0,1.0
2001-01-26,36.61,36.65,35.98,36.4,238900,10.0875128333829,10.0985344262082,9.91392274638393,10.0296494710499,867025.315799964,0.0,1.0
2001-01-29,36.64,36.89,36.25,36.65,270700,10.0957790280019,10.1646639831602,9.98831849795491,10.0985344262082,982435.131800127,0.0,1.0
2001-01-30,36.99,37.0,35.95,36.63,360600,10.1922179652235,10.1949733634298,9.90565655176494,10.0930236297955,1308703.76256789,0.0,1.0
2001-01-31,36.99,37.45,36.85,37.0,187500,10.1922179652235,10.3189662827148,10.1536423903349,10.1949733634298,680482.405661338,0.0,1.0
2001-02-01,37.4,37.7,36.89,36.9,246300,10.3051892916831,10.3878512378731,10.1646639831602,10.1674193813665,893881.688076737,0.0,1.0
2001-02-02,37.93,38.4,37.74,37.75,281100,10.4512253966188,10.5807291123164,10.3988728306984,10.4016282289048,1020179.22256747,0.0,1.0
2001-02-05,39.26,40.0,38.7,38.7,674800,10.817693358061,11.0215928253296,10.6633910585063,10.6633910585063,2449010.81248144,0.0,1.0
2001-02-06,39.25,39.78,39.14,39.26,441600,10.8149379598546,10.9609740647902,10.784628579585,10.817693358061,1602672.16181359,0.0,1.0
2001-02-07,39.37,39.73,38.95,39.29,295200,10.8480027383306,10.9471970737586,10.7322760136647,10.82595955268,1071351.49947321,0.0,1.0
2001-02-08,39.48,39.67,39.3,39.48,416800,10.8783121186003,10.9306646845206,10.8287149508863,10.8783121186003,1512667.02229144,0.0,1.0
2001-02-09,39.77,40.24,39.7,39.78,605500,10.9582186665839,11.0877223822815,10.9389308791396,10.9609740647902,2197504.51534902,0.0,1.0
2001-02-12,39.75,39.84,39.42,39.75,243300,10.9527078701712,10.9775064540282,10.8617797293623,10.9527078701712,882993.969586156,0.0,1.0
2001-02-13,39.74,39.76,39.18,39.5,398400,10.9499524719649,10.9554632683776,10.7956501724103,10.8838229150129,1445889.01554921,0.0,1.0
2001-02-14,39.48,39.81,39.36,39.54,455700,10.8783121186003,10.9692402594092,10.8452473401243,10.8948445078383,1653844.43871931,0.0,1.0
2001-02-15,39.58,39.7,38.75,39.4,293200,10.9058661006636,10.9389308791396,10.677168049538,10.8562689329496,1064093.02047949,0.0,1.0
2001-02-16,39.36,40.0,39.01,39.78,274200,10.8452473401243,11.0215928253296,10.7488084029026,10.9609740647902,995137.470039139,0.0,1.0
2001-02-20,39.42,39.66,38.7,39.36,217600,10.8617797293623,10.9279092863143,10.6633910585063,10.8452473401243,789722.514516837,0.0,1.0
2001-02-21,39.3,39.5,38.92,39.01,226800,10.9044884015604,10.9599819812121,10.7990506002222,10.8240227110655,817391.854781976,0.275,1.0
2001-02-22,39.0,39.57,38.67,39.3,656600,10.8212480320829,10.9794047340902,10.7296836256576,10.9044884015604,2366399.87588114,0.0,1.0
2001-02-23,38.76,39.0,38.5,39.0,216900,10.7546557365008,10.8212480320829,10.6825140829536,10.8212480320829,781712.051597048,0.0,1.0
2001-02-26,39.0,39.2,38.7,38.76,558200,10.8212480320829,10.8767416117346,10.7380076626053,10.7546557365008,2011764.2563461,0.0,1.0
2001-02-27,39.0,39.08,38.8,38.8,282300,10.8212480320829,10.8434454639436,10.7657544524312,10.7657544524312,1017414.99384899,0.0,1.0
2001-02-28,38.81,39.0,38.52,39.0,301900,10.7685291314137,10.8212480320829,10.6880634409188,10.8212480320829,1088053.7961141,0.0,1.0
2001-03-01,38.84,39.05,38.75,38.95,488900,10.7768531683615,10.8351214269958,10.7518810575182,10.8073746371699,1762005.63405162,0.0,1.0
2001-03-02,38.96,39.0,38.8,38.99,452700,10.8101493161525,10.8212480320829,10.7657544524312,10.8184733531003,1631540.09109259,0.0,1.0
2001-03-05,40.2,40.25,39.2,39.2,731700,11.1542095099931,11.168082904906,10.8767416117346,10.8767416117346,2637061.81721328,0.0,1.0
2001-03-06,40.62,40.9,40.18,40.25,609400,11.2707460272617,11.3484370387741,11.1486601520279,11.168082904906,2196290.10716109,0.0,1.0
2001-03-07,41.18,41.35,40.62,40.62,524800,11.4261280502865,11.4732975929904,11.2707460272617,11.2707460272617,1891389.97085352,0.0,1.0
2001-03-08,41.16,41.24,40.4,41.18,302400,11.4205786923213,11.442776124182,11.2097030896448,11.4261280502865,1089855.80637597,0.0,1.0
2001-03-09,41.14,41.2,40.58,41.0,275600,11.4150293343561,11.4316774082516,11.2596473113314,11.3761838285999,993268.056340003,0.0,1.0
2001-03-12,39.95,41.22,39.91,41.2,395700,11.0848425354285,11.4372267662168,11.0737438194981,11.4316774082516,1426110.92123998,0.0,1.0
2001-03-13,39.97,40.1,39.41,40.1,306500,11.0903918933936,11.1264627201673,10.9350098703689,11.1264627201673,1104632.29052326,0.0,1.0
2001-03-14,39.18,39.91,39.01,39.9,328000,10.8711922537694,11.0737438194981,10.8240227110655,11.0709691405156,1182118.73178345,0.0,1.0
2001-03-15,38.13,39.28,37.86,39.28,530400,10.5798509605979,10.8989390435953,10.5049346280681,10.8989390435953,1911572.48578642,0.0,1.0
2001-03-16,36.95,38.59,36.73,38.05,792700,10.2524388406529,10.7074861937969,10.191395903036,10.5576535287373,2856907.0691608,0.0,1.0
2001-03-19,37.45,37.59,37.2,37.2,382100,10.3911727897821,10.4300182955383,10.3218058152175,10.3218058152175,1377096.24211725,0.0,1.0
2001-03-20,37.4,37.94,37.0,37.3,341400,10.3772993948692,10.5271320599288,10.2663122355658,10.3495526050434,1230412.60680144,0.0,1.0
2001-03-21,36.98,37.45,36.55,37.3,372900,10.2607628776006,10.3911727897821,10.1414516813495,10.3495526050434,1343939.25329894,0.0,1.0
2001-03-22,36.4,36.57,35.95,36.57,471600,10.0998314966107,10.1470010393146,9.97497094239434,10.1470010393146,1699656.07899108,0.0,1.0
2001-03-23,36.69,37.01,36.1,36.2,230700,10.1802971871057,10.2690869145484,10.0165911271331,10.044337916959,831447.534824517,0.0,1.0
2001-03-26,37.5,37.89,36.45,36.68,397900,10.4050461846951,10.5132586650159,10.1137048915236,10.1775225081231,1434039.76639218,0.0,1.0
2001-03-27,37.71,37.81,37.4,37.5,329500,10.4633144433294,10.4910612331552,10.3772993948692,10.4050461846951,1187524.76256904,0.0,1.0
2001-03-28,37.55,37.8,37.0,37.71,273600,10.418919579608,10.4882865541726,10.2663122355658,10.4633144433294,986060.015292539,0.0,1.0
2001-03-29,38.02,38.29,37.53,37.55,674700,10.5493294917895,10.6242458243193,10.4133702216428,10.418919579608,2431632.64736066,0.0,1.0
2001-03-30,38.4,38.69,38.02,38.02,411900,10.6547672931277,10.7352329836227,10.5493294917895,10.5493294917895,1484496.05372441,0.0,1.0
2001-04-02,38.42,38.85,38.15,38.41,507500,10.6603166510929,10.7796278473441,10.5854003185631,10.6575419721103,1829040.415793,0.0,1.0
2001-04-03,37.89,38.42,37.7,38.42,508200,10.5132586650159,10.6603166510929,10.4605397643468,10.6603166510929,1831563.23015961,0.0,1.0
2001-04-04,38.62,38.7,38.0,38.0,326300,10.7158102307446,10.7380076626053,10.5437801338243,10.5437801338243,1175991.89689312,0.0,1.0
2001-04-05,39.65,39.66,38.4,38.71,261800,11.0016021659509,11.0043768449335,10.6547672931277,10.7407823415879,943532.573112527,0.0,1.0
2001-04-06,39.29,39.53,38.75,39.4,629900,10.9017137225778,10.9683060181599,10.7518810575182,10.9322351913863,2270172.52789756,0.0,1.0
2001-04-09,40.25,40.52,39.49,39.49,507000,11.168082904906,11.2429992374358,10.9572073022296,10.9572073022296,1827238.40553114,0.0,1.0
2001-04-10,41.13,41.34,40.5,40.5,531700,11.4122546553735,11.4705229140078,11.2374498794707,11.2374498794707,1916257.71246727,0.0,1.0
2001-04-11,40.43,41.5,40.31,41.5,492200,11.2180271265926,11.5149177777292,11.1847309788016,11.5149177777292,1773898.90177992,0.0,1.0
2001-04-12,40.91,41.1,40.35,40.35,381300,11.3512117177567,11.4039306184258,11.1958296947319,11.1958296947319,1374213.02569826,0.0,1.0
2001-04-16,41.74,41.74,40.68,40.68,460300,11.5815100733113,11.5815100733113,11.2873941011572,11.2873941011572,1658930.64707293,0.0,1.0
2001-04-17,42.01,42.04,40.81,41.74,398100,11.6564264058411,11.6647504427888,11.3234649279308,11.5815100733113,1434760.57049693,0.0,1.0
2001-04-18,42.68,42.85,42.03,42.31,488100,11.8423298976743,11.8894994403782,11.6619757638062,11.7396667753186,1759122.41763263,0.0,1.0
2001-04-19,42.38,42.75,42.32,42.44,314700,11.7590895281967,11.8617526505524,11.7424414543012,11.7757376020922,1134185.25881785,0.0,1.0
2001-04-20,42.51,42.9,41.95,42.14,271700,11.7951603549703,11.9033728352912,11.6397783319455,11.6924972326147,979212.376297455,0.0,1.0
2001-04-23,43.03,43.09,42.2,42.35,384400,11.9394436620648,11.9560917359603,11.7091453065102,11.750765491249,1385385.48932182,0.0,1.0
2001-04-24,43.2,43.45,42.83,42.85,370400,11.9866132047687,12.0559801793334,11.8839500824131,11.8894994403782,1334929.20198961,0.0,1.0
2001-04-25,42.79,43.0,42.36,42.86,376400,11.8728513664827,11.931119625117,11.7535401702315,11.8922741193608,1356553.32513199,0.0,1.0
2001-04-26,42.74,43.25,42.58,43.01,485800,11.8589779715698,12.0004865996816,11.8145831078484,11.9338943040996,1750833.17042805,0.0,1.0
2001-04-27,43.35,43.39,42.7,43.08,394400,12.0282333895075,12.0393321054378,11.8478792556394,11.9533170569777,1421425.69455913,0.0,1.0
2001-04-30,43.06,43.67,42.87,43.35,262200,11.9477676990125,12.1170231169502,11.8950487983434,12.0282333895075,944974.181322019,0.0,1.0
2001-05-01,43.24,43.25,42.5,42.82,334300,11.9977119206991,12.0004865996816,11.7923856759877,11.8811754034305,1204824.06108295,0.0,1.0
2001-05-02,40.8,42.0,40.13,42.0,856900,11.3206902489482,11.6536517268585,11.134786757115,11.6536517268585,3088285.18678428,0.0,1.0
2001-05-03,40.66,41.04,39.35,40.72,458900,11.281844743192,11.3872825445303,10.9183617964734,11.2984928170875,1653885.01833972,0.0,1.0
2001-05-04,41.41,41.55,40.6,40.85,421000,11.4899456668859,11.5287911726421,11.2651966692965,11.3345636438612,1517292.64049035,0.0,1.0
2001-05-07,40.97,42.39,40.75,41.91,543800,11.3678597916522,11.7618642071793,11.3068168540353,11.6286796160152,1959866.36080439,0.0,1.0
2001-05-08,41.8,41.9,40.85,41.17,329200,11.5981581472068,11.6259049370326,11.3345636438612,11.4233533713039,1186443.55641193,0.0,1.0
2001-05-09,42.31,42.45,41.5,41.61,367600,11.7396667753186,11.7785122810748,11.5149177777292,11.5454392465376,1324837.94452317,0.0,1.0
2001-05-10,42.23,42.38,42.06,42.34,262400,11.7174693434579,11.7590895281967,11.670299800754,11.7479908122664,945694.985426766,0.0,1.0
2001-05-11,41.73,42.23,41.31,42.23,414300,11.5787353943287,11.7174693434579,11.4621988770601,11.7174693434579,1493145.70298135,0.0,1.0
2001-05-14,42.11,42.12,41.59,41.93,153300,11.6841731956669,11.6869478746495,11.5398898885725,11.6342289739804,552496.346287816,0.0,1.0
2001-05-15,42.64,43.09,42.2,42.2,384300,11.8312311817439,11.9560917359603,11.7091453065102,11.7091453065102,1385025.08726946,0.0,1.0
2001-05-16,43.67,43.68,42.7,42.77,524800,12.1170231169502,12.1197977959328,11.8478792556394,11.8673020085175,1891389.97085353,0.0,1.0
2001-05-17,43.5,43.95,43.31,43.65,433500,12.0698535742463,12.1947141284626,12.0171346735772,12.1114737589851,1562342.89703697,0.0,1.0
2001-05-18,43.85,44.25,43.4,43.4,556900,12.1669673386368,12.2779544979402,12.0421067844204,12.0421067844204,2007079.02966525,0.0,1.0
2001-05-21,43.34,43.9,43.25,43.9,544800,12.0254587105249,12.1808407335497,12.0004865996816,12.1808407335497,1963470.38132813,0.0,1.0
2001-05-22,42.74,43.27,42.56,43.27,466500,11.8589779715698,12.0060359576468,11.8090337498833,12.0060359576468,1681275.57432006,0.0,1.0
2001-05-23,42.09,42.41,41.85,42.4,632600,11.6786238377017,11.7674135651445,11.6120315421197,11.7646388861619,2279903.38331163,0.0,1.0
2001-05-24,41.52,41.95,41.15,41.66,678500,11.5967708077155,11.7168722394909,11.4934277152575,11.6358735994563,2429238.31703712,0.275,1.0
2001-05-25,41.43,41.82,40.78,41.72,338500,11.5716332987392,11.680562504303,11.3900846227995,11.6526319387738,1211933.92824918,0.0,1.0
2001-05-29,41.65,41.86,41.2,41.53,427400,11.6330805429034,11.6917347305147,11.5073929980221,11.5995638642684,1530223.22284697,0.0,1.0
2001-05-30,41.36,42.05,41.31,41.85,403000,11.5520819028688,11.7448028050201,11.5381166201042,11.6889416739618,1442863.7314163,0.0,1.0
2001-05-31,41.52,41.7,41.09,41.36,344300,11.5967708077155,11.647045825668,11.47666937594,11.5520819028688,1232699.70899909,0.0,1.0
2001-06-01,41.04,41.7,40.72,41.65,277600,11.4627040931754,11.647045825668,11.373326283482,11.6330805429034,993893.230375102,0.0,1.0
2001-06-04,41.92,42.0,41.52,41.65,321400,11.7084930698322,11.7308375222555,11.5967708077155,11.6330805429034,1150710.67810719,0.0,1.0
2001-06-05,42.14,42.34,41.8,42.13,260100,11.7699403139964,11.8258014450548,11.6749763911972,11.7671472574435,931237.857422779,0.0,1.0
2001-06-06,40.68,42.15,40.6,42.14,439300,11.3621540572704,11.7727333705493,11.339809604847,11.7699403139964,1572828.87645454,0.0,1.0
2001-06-07,40.54,41.13,40.15,40.69,232000,11.3230512655295,11.4878416021517,11.2141220599657,11.3649471138233,830631.229996483,0.0,1.0
2001-06-08,40.4,41.08,40.03,40.92,285600,11.2839484737887,11.4738763193871,11.1806053813307,11.4291874145404,1022535.68658187,0.0,1.0
2001-06-11,40.35,40.69,39.9,40.55,171300,11.2699831910241,11.3649471138233,11.1442956461428,11.3258443220824,613306.593527573,0.0,1.0
2001-06-12,41.25,41.51,40.11,40.3,342900,11.5213582807867,11.5939777511626,11.202949833754,11.2560179082595,1227687.2791629,0.0,1.0
2001-06-13,40.25,41.77,40.01,41.0,492400,11.2420526254949,11.6665972215384,11.1750192682249,11.4515318669637,1762943.17952701,0.0,1.0
2001-06-14,39.52,40.45,39.0,40.4,317900,11.0381594971319,11.2979137565533,10.8929205563801,11.2839484737887,1138179.60351673,0.0,1.0
2001-06-15,39.06,39.43,38.77,39.1,377800,10.9096788956977,11.0130219881556,10.828680255663,10.9208511219093,1352639.99436495,0.0,1.0
2001-06-18,38.26,39.52,38.01,39.5,694300,10.6862343714642,11.0381594971319,10.6164079576413,11.032573384026,2485807.16804551,0.0,1.0
2001-06-19,38.77,39.13,38.4,38.51,422300,10.828680255663,10.9292302915681,10.7253371632051,10.7560607852872,1511963.65701515,0.0,1.0
2001-06-20,38.77,39.58,38.7,39.0,284800,10.828680255663,11.0549178364494,10.8091288597926,10.8929205563801,1019671.4409612,0.0,1.0
2001-06-21,38.24,38.77,37.5,38.77,463700,10.6806482583584,10.828680255663,10.4739620734424,10.828680255663,1660188.36788521,0.0,1.0
2001-06-22,38.64,38.8,37.15,38.1,532100,10.7923705204751,10.8370594253218,10.3762050940903,10.6415454666175,1905081.36845314,0.0,1.0
2001-06-25,38.81,39.4,38.51,38.64,351000,10.8398524818747,11.0046428184969,10.7560607852872,10.7923705204751,1256687.76607226,0.0,1.0
2001-06-26,39.27,39.6,38.36,38.96,357200,10.9683330833089,11.0605039495552,10.7141649369934,10.8817483301685,1278885.66963252,0.0,1.0
2001-06-27,38.0,38.8,37.55,38.8,525800,10.6136149010883,10.8370594253218,10.487927356207,10.8370594253218,1882525.43419031,0.0,1.0
2001-06-28,37.93,38.26,37.84,38.0,250200,10.5940635052179,10.6862343714642,10.5689259962417,10.6136149010883,895792.817866897,0.0,1.0
2001-06-29,40.1,40.28,37.82,38.0,639100,11.2001567772011,11.2504317951536,10.5633398831358,10.6136149010883,2288174.22021876,0.0,1.0
2001-07-02,39.94,40.25,38.81,40.1,464400,11.1554678723544,11.2420526254949,10.8398524818747,11.2001567772011,1662694.58280331,0.0,1.0
2001-07-03,39.61,39.84,38.85,39.84,222200,11.0632970061081,11.1275373068253,10.8510247080864,11.1275373068253,795544.221143185,0.0,1.0
2001-07-05,39.69,40.65,39.62,39.86,394600,11.0856414585315,11.3537748876116,11.0660900626611,11.1331234199311,1412789.15239919,0.0,1.0
2001-07-06,39.15,40.0,38.98,40.0,293400,10.9348164046739,11.1722262116719,10.8873344432743,11.1722262116719,1050462.08138348,0.0,1.0
2001-07-09,39.13,39.65,38.8,39.35,273900,10.9292302915681,11.0744692323198,10.8370594253218,10.9906775357323,980646.094379465,0.0,1.0
2001-07-10,39.59,39.75,39.16,39.38,338500,11.0577108930023,11.102399797849,10.9376094612268,10.999056705391,1211933.92824918,0.0,1.0
2001-07-11,39.15,39.66,38.55,39.39,307800,10.9348164046739,11.0772622888727,10.7672330114988,11.0018497619439,1102018.50255568,0.0,1.0
2001-07-12,39.62,39.75,39.03,39.1,332800,11.0660900626611,11.102399797849,10.9012997260389,10.9208511219093,1191526.17820185,0.0,1.0
2001-07-13,39.22,39.55,38.82,39.5,262000,10.9543678005443,11.0465386667906,10.8426455384276,11.032573384026,938040.440771892,0.0,1.0
2001-07-16,38.56,39.21,38.56,39.11,213500,10.7700260680518,10.9515747439914,10.7700260680518,10.9236441784622,764395.550018311,0.0,1.0
2001-07-17,38.05,38.67,37.8,38.58,316900,10.6275801838529,10.8007496901338,10.55775377003,10.7756121811576,1134599.29649089,0.0,1.0
2001-07-18,37.9,38.09,37.55,38.04,264000,10.5856843355592,10.6387524100646,10.487927356207,10.6247871273,945201.05482358,0.0,1.0
2001-07-19,37.61,38.09,37.5,37.9,499300,10.5046856955245,10.6387524100646,10.4739620734424,10.5856843355592,1787647.29800537,0.0,1.0
2001-07-20,38.7,38.84,37.8,37.8,239500,10.8091288597926,10.8482316515335,10.55775377003,10.55775377003,857483.532690334,0.0,1.0
2001-07-23,38.68,39.9,38.27,39.4,342000,10.8035427466868,11.1442956461428,10.6890274280171,11.0046428184969,1224465.00283964,0.0,1.0
2001-07-24,37.16,38.51,36.95,38.5,307700,10.3789981506432,10.7560607852872,10.320343963032,10.7532677287342,1101660.4718531,0.0,1.0
2001-07-25,38.35,38.4,37.11,37.2,359400,10.7113718804405,10.7253371632051,10.3650328678786,10.3901703768549,1286762.34508937,0.0,1.0
2001-07-26,38.61,38.83,37.9,38.35,459500,10.7839913508163,10.8454385949805,10.5856843355592,10.7113718804405,1645151.07837666,0.0,1.0
2001-07-27,38.7,38.9,38.03,38.73,247500,10.8091288597926,10.864989990851,10.6219940707471,10.8175080294514,886125.988897109,0.0,1.0
2001-07-30,38.48,38.92,38.3,38.9,186600,10.7476816156284,10.8705761039568,10.6974065976759,10.864989990851,668085.291023033,0.0,1.0
2001-07-31,39.37,39.54,38.48,38.48,298300,10.9962636488381,11.0437456102377,10.7476816156284,10.7476816156284,1068005.58581013,0.0,1.0
2001-08-01,38.98,39.9,38.8,39.37,340900,10.8873344432743,11.1442956461428,10.8370594253218,10.9962636488381,1220526.66511121,0.0,1.0
2001-08-02,39.5,39.65,39.0,39.0,242300,11.032573384026,11.0744692323198,10.8929205563801,10.8929205563801,867508.392362708,0.0,1.0
2001-08-03,39.08,39.6,38.9,39.6,225800,10.9152650088035,11.0605039495552,10.864989990851,11.0605039495552,808433.32643623,0.0,1.0
2001-08-06,39.72,39.86,39.18,39.33,213700,11.0940206281902,11.1331234199311,10.9431955743327,10.9850914226264,765111.611423486,0.0,1.0
2001-08-07,40.11,40.18,39.7,39.72,364800,11.202949833754,11.2225012296245,11.0884345150844,11.0940206281902,1306096.00302896,0.0,1.0
2001-08-08,39.67,40.0,39.35,40.0,341500,11.0800553454256,11.1722262116719,10.9906775357323,11.1722262116719,1222674.84932672,0.0,1.0
2001-08-09,39.8,40.2,39.51,39.65,243700,11.1163650806136,11.2280873427303,11.035366440579,11.0744692323198,872520.822198889,0.0,1.0
2001-08-10,40.65,40.89,39.79,40.05,236900,11.3537748876116,11.4208082448816,11.1135720240607,11.1861914944365,848174.734423132,0.0,1.0
2001-08-13,40.57,40.85,40.08,40.65,318900,11.3314304351883,11.40963601867,11.1945706640953,11.3537748876116,1141759.91054257,0.0,1.0
2001-08-14,41.03,41.24,40.5,40.82,162400,11.4599110366225,11.5185652242338,11.3118790393178,11.4012568490112,581441.860997537,0.0,1.0
2001-08-15,41.38,41.44,41.0,41.03,179300,11.5576680159746,11.5744263552921,11.4515318669637,11.4599110366225,641949.049734351,0.0,1.0
2001-08-16,41.34,41.99,41.06,41.7,352000,11.546495789763,11.7280444657026,11.4682902062812,11.647045825668,1260268.07309811,0.0,1.0
2001-08-17,41.27,41.49,40.95,41.48,110300,11.5269443938925,11.5883916380567,11.4375665841991,11.5855985815038,394907.864950915,0.0,1.0
2001-08-20,41.1,41.38,40.89,41.27,220500,11.4794624324929,11.5576680159746,11.4208082448816,11.5269443938925,789457.699199244,0.0,1.0
2001-08-21,41.25,41.67,41.18,41.18,237400,11.5213582807867,11.6386666560092,11.5018068849163,11.5018068849163,849964.887936054,0.0,1.0
2001-08-22,41.6,41.95,41.2,41.22,376100,11.6959243153441,11.794327524728,11.5834635046196,11.5890865451558,1337710.43469168,0.275,1.0
2001-08-23,41.5,41.99,41.43,41.6,199900,11.6678091126629,11.8055736058004,11.6481284707862,11.6959243153441,711003.232903137,0.0,1.0
2001-08-24,42.2,42.3,41.4,41.55,269100,11.8646155314308,11.8927307341119,11.6396939099818,11.6818667140035,957133.416579453,0.0,1.0
2001-08-27,42.15,42.5,42.1,42.2,129900,11.8505579300902,11.9489611394741,11.8365003287496,11.8646155314308,462027.613577374,0.0,1.0
2001-08-28,42.1,42.4,42.1,42.25,228000,11.8365003287496,11.920845936793,11.8365003287496,11.8786731327713,810949.16008962,0.0,1.0
2001-08-29,42.75,43.03,42.55,42.58,309900,12.0192491461769,12.097971713684,11.9630187408147,11.971453301619,1102250.63470076,0.0,1.0
2001-08-30,42.35,43.1,42.34,43.1,296300,11.9067883354524,12.1176523555608,11.9039768151843,12.1176523555608,1053878.22866033,0.0,1.0
2001-08-31,42.4,42.75,41.85,42.06,229500,11.920845936793,12.0192491461769,11.7662123220469,11.8252542476772,816284.351932311,0.0,1.0
2001-09-04,43.45,44.05,42.6,42.65,425300,12.2160555649447,12.3847467810314,11.9770763421552,11.9911339434958,1512704.72713208,0.0,1.0
2001-09-05,42.93,43.79,42.8,43.55,374400,12.0698565110029,12.3116472540605,12.0333067475174,12.2441707676258,1331663.88393663,0.0,1.0
2001-09-06,42.73,43.35,42.68,42.93,262400,12.0136261056407,12.1879403622636,11.9995685043001,12.0698565110029,933302.893015417,0.0,1.0
2001-09-07,42.15,42.74,42.13,42.74,259700,11.8505579300902,12.0164376259088,11.844934889554,12.0164376259088,923699.547698568,0.0,1.0
2001-09-10,41.92,42.5,41.69,41.9,386900,11.7858929639236,11.9489611394741,11.7212279977571,11.7802699233874,1376123.8159591,0.0,1.0
2001-09-17,40.25,42.8,40.25,42.25,510900,11.316369079149,12.0333067475174,11.316369079149,11.8786731327713,1817166.34162187,0.0,1.0
2001-09-18,39.0,39.96,38.85,39.9,740100,10.9649290456351,11.2348349913738,10.9227562416134,11.2179658697651,2632383.65518563,0.0,1.0
2001-09-19,37.93,39.12,37.33,39.12,951100,10.6640963769471,10.9986672888524,10.4954051608604,10.9986672888524,3382867.30772472,0.0,1.0
2001-09-20,36.38,38.14,36.0,38.14,401400,10.2283107353898,10.7231383025775,10.1214729652016,10.7231383025775,1427697.33710515,0.0,1.0
2001-09-21,35.94,36.79,35.53,36.79,652400,10.1046038435929,10.3435830663824,9.98933151260035,10.3435830663824,2320452.77211609,0.0,1.0
2001-09-24,36.94,37.34,36.26,37.34,429300,10.3857558704041,10.4982166811285,10.1945724921725,10.4982166811285,1526931.90537926,0.0,1.0
2001-09-25,36.9,37.43,36.43,37.27,351500,10.3745097893316,10.5235203635415,10.2423683367304,10.4785360392518,1250213.2884715,0.0,1.0
2001-09-26,37.2,37.4,36.85,37.4,388600,10.458855397375,10.5150858027372,10.3604521879911,10.5150858027372,1382170.36671414,0.0,1.0
2001-09-27,37.75,38.0,36.81,37.05,349700,10.6134890121211,10.6837770188239,10.3492061069186,10.4166825933533,1243811.05826026,0.0,1.0
2001-09-28,38.55,38.8,37.74,37.8,515900,10.83841063357,10.9086986402728,10.610677491853,10.6275466134617,1834950.31443086,0.0,1.0
2001-10-01,38.43,38.85,37.6,38.65,353500,10.8046723903527,10.9227562416134,10.5713162080994,10.8665258362512,1257326.87759509,0.0,1.0
2001-10-02,40.0,40.2,38.43,38.43,421300,11.2460810724462,11.3023114778084,10.8046723903527,10.8046723903527,1498477.5488849,0.0,1.0
2001-10-03,40.24,40.35,39.04,40.35,635000,11.3135575588809,11.3444842818301,10.9761751267075,11.3444842818301,2258564.54674082,0.0,1.0
2001-10-04,40.17,40.64,39.88,40.64,386200,11.2938769170041,11.4260183696054,11.2123428292289,11.4260183696054,1373634.05976584,0.0,1.0
2001-10-05,40.18,40.41,39.73,40.41,536600,11.2966884372722,11.3613534034388,11.1701700252072,11.3613534034388,1908575.96186004,0.0,1.0
2001-10-08,39.99,40.43,39.8,40.43,210700,11.2432695521781,11.366976443975,11.189850667084,11.366976443975,749416.614170537,0.0,1.0
2001-10-09,40.05,40.27,39.47,40.27,403700,11.2601386737868,11.3219921196852,11.0970704982363,11.3219921196852,1435877.96459727,0.0,1.0
2001-10-10,41.46,41.53,39.97,40.15,490200,11.6565630315905,11.6762436734673,11.2376465116419,11.2882538764679,1743540.69419268,0.0,1.0
2001-10-11,41.44,41.72,41.15,41.46,514700,11.6509399910543,11.7296625585614,11.569405903279,11.6565630315905,1830682.16095669,0.0,1.0
2001-10-12,40.63,41.59,40.31,41.44,635500,11.4232068493372,11.693112795076,11.3332382007577,11.6509399910543,2260342.94402173,0.0,1.0
2001-10-15,40.53,40.89,39.82,40.8,319500,11.3950916466561,11.4963063763081,11.1954737076202,11.4710026938951,1136395.86249401,0.0,1.0
2001-10-16,41.15,41.22,40.41,40.7,354600,11.569405903279,11.5890865451558,11.3613534034388,11.442887491214,1261239.35161307,0.0,1.0
2001-10-17,41.05,41.85,40.8,41.4,376100,11.5412907005979,11.7662123220469,11.4710026938951,11.6396939099818,1337710.43469169,0.0,1.0
2001-10-18,39.52,41.06,39.4,41.05,308800,11.1111280995769,11.544102220866,11.0773898563595,11.5412907005979,1098338.16068278,0.0,1.0
2001-10-19,39.91,40.14,39.39,39.65,304600,11.2207773900332,11.2854423561998,11.0745783360914,11.1476778630623,1083399.62352324,0.0,1.0
2001-10-22,39.96,40.6,39.65,40.0,419600,11.2348349913738,11.4147722885329,11.1476778630623,11.2460810724462,1492430.99812984,0.0,1.0
2001-10-23,40.0,40.33,39.66,40.2,235500,11.2460810724462,11.3388612412939,11.1504893833304,11.3023114778084,837625.119303093,0.0,1.0
2001-10-24,39.9,40.0,39.55,40.0,309100,11.2179658697651,11.2460810724462,11.1195626603812,11.2460810724462,1099405.19905132,0.0,1.0
2001-10-25,40.24,40.43,39.7,39.8,244300,11.3135575588809,11.366976443975,11.1617354644029,11.189850667084,868924.911446901,0.0,1.0
2001-10-26,41.15,41.31,39.99,40.04,201400,11.569405903279,11.6143902275688,11.2432695521781,11.2573271535187,716338.424745831,0.0,1.0
2001-10-29,41.13,41.55,41.1,41.15,297200,11.5637828627428,11.6818667140035,11.5553483019385,11.569405903279,1057079.34376594,0.0,1.0
2001-10-30,40.45,41.04,40.42,41.04,379800,11.3725994845112,11.5384791803298,11.3641649237069,11.5384791803298,1350870.57457034,0.0,1.0
2001-10-31,40.26,41.05,40.15,40.55,193200,11.3191805994171,11.5412907005979,11.2882538764679,11.4007146871923,687172.709339098,0.0,1.0
2001-11-01,41.05,41.18,39.46,40.36,267500,11.5412907005979,11.5778404640834,11.0942589779682,11.3472958020982,951442.545280584,0.0,1.0
2001-11-02,40.95,41.55,40.35,41.05,247500,11.5131754979168,11.6818667140035,11.3444842818301,11.5412907005979,880306.654044651,0.0,1.0
2001-11-05,41.15,41.5,41.0,41.06,240500,11.569405903279,11.6678091126629,11.5272330992574,11.544102220866,855409.092112078,0.0,1.0
2001-11-06,41.6,41.6,40.75,41.22,207300,11.6959243153441,11.6959243153441,11.4569450925546,11.5890865451558,737323.512660426,0.0,1.0
2001-11-07,41.91,41.98,41.07,41.98,182000,11.7830814436555,11.8027620855323,11.5469137411342,11.8027620855323,647336.610246976,0.0,1.0
2001-11-08,41.64,42.5,41.38,41.98,269300,11.7071703964165,11.9489611394741,11.6340708694456,11.8027620855323,957844.775491816,0.0,1.0
2001-11-09,42.32,42.57,41.8,41.8,151300,11.8983537746481,11.9686417813509,11.7521547207063,11.7521547207063,538143.01719982,0.0,1.0
2001-11-12,41.86,42.21,40.94,42.2,341500,11.769023842315,11.8674270516989,11.5103639776487,11.8646155314308,1214645.34285352,0.0,1.0
2001-11-13,42.2,42.45,41.86,41.86,238000,11.8646155314308,11.9349035381335,11.769023842315,11.769023842315,846517.10570758,0.0,1.0
2001-11-14,41.78,42.3,41.45,42.0,522600,11.7465316801701,11.8927307341119,11.6537515113224,11.8083851260685,1858780.83799488,0.0,1.0
2001-11-15,41.62,41.95,41.0,41.8,741200,11.7015473558803,11.794327524728,11.5272330992574,11.7521547207063,2636296.12920361,0.0,1.0
2001-11-16,42.27,42.58,41.3,41.61,307300,11.8842961733075,11.971453301619,11.6115787073007,11.6987358356122,1093002.96884009,0.0,1.0
2001-11-19,41.94,42.23,41.54,42.02,405500,11.7915160044599,11.8730500922351,11.6790551937354,11.8140081666047,1442280.1948085,0.0,1.0
2001-11-20,43.28,43.74,42.29,42.29,436600,12.1682597203868,12.2975896527199,11.8899192138438,11.8899192138438,1552896.50568038,0.0,1.0
2001-11-21,42.6,43.17,42.38,43.17,407500,12.0543931495283,12.2156843254727,11.9921404149533,12.2156843254727,1440097.38065323,0.275,1.0
2001-11-23,43.17,43.3,42.48,43.3,94200,12.2156843254727,12.252470032267,12.0204371124874,12.252470032267,332901.038668797,0.0,1.0
2001-11-26,42.42,43.25,41.86,43.2,252500,12.0034590939669,12.2383216835,11.8449975877759,12.2241733347329,892330.278809674,0.0,1.0
2001-11-27,42.5,43.11,42.23,42.5,337500,12.0260964519942,12.1987063069522,11.9496953686521,12.0260964519942,1192718.68949808,0.0,1.0
2001-11-28,42.03,42.42,41.91,42.42,178800,11.8931019735839,12.0034590939669,11.859145936543,12.0034590939669,631875.856836315,0.0,1.0
2001-11-29,42.37,42.52,41.95,42.16,279100,11.9893107451998,12.031755791501,11.8704646155566,11.9298876803782,986334.181448638,0.0,1.0
2001-11-30,42.65,42.8,42.32,42.41,334300,12.0685414982953,12.1109865445965,11.9751623964328,12.0006294242135,1181409.94933099,0.0,1.0
2001-12-03,42.96,43.31,42.14,43.31,492000,12.1562612606511,12.2552997020204,11.9242283408714,12.2552997020204,1738718.80069053,0.0,1.0
2001-12-04,43.86,43.9,42.72,42.96,292200,12.410931538458,12.4222502174716,12.0883491865692,12.1562612606511,1032629.33650767,0.0,1.0
2001-12-05,44.89,44.94,43.98,43.98,404600,12.7023875230593,12.7165358718263,12.4448875754989,12.4448875754989,1429848.8348768,0.0,1.0
2001-12-06,43.51,44.48,43.4,44.48,454800,12.3118930970886,12.5863710631694,12.2807667298011,12.5863710631694,1607254.69624808,0.0,1.0
2001-12-07,44.15,44.39,43.31,44.39,386100,12.4929919613069,12.5609040353887,12.2552997020204,12.5609040353887,1364470.1807858,0.0,1.0
2001-12-10,43.52,44.1,43.4,44.02,245700,12.314722766842,12.4788436125398,12.2807667298011,12.4562062545126,868299.205954605,0.0,1.0
2001-12-11,42.99,43.7,42.83,43.32,323100,12.1647502699113,12.3656568224034,12.1194755538567,12.2581293717738,1141829.35874616,0.0,1.0
2001-12-12,43.24,43.77,42.85,43.55,709800,12.2354920137466,12.3854645106773,12.1251348933635,12.3232117761023,2508419.92831328,0.0,1.0
2001-12-13,43.48,44.2,42.92,43.24,381200,12.3034040878284,12.5071403100739,12.1449425816374,12.2354920137466,1347153.67240494,0.0,1.0
2001-12-14,43.45,43.9,43.1,43.8,389600,12.2949150785682,12.4222502174716,12.1958766371988,12.3939535199375,1376839.11534356,0.0,1.0
2001-12-17,43.54,44.24,43.39,43.5,362200,12.3203821063489,12.5184589890876,12.2779370600477,12.3090634273352,1280008.02766282,0.0,1.0
2001-12-18,44.66,44.73,43.94,43.94,268600,12.6373051187308,12.6571128070047,12.4335688964853,12.4335688964853,949227.377775362,0.0,1.0
2001-12-19,45.18,45.31,44.37,44.59,375000,12.7844479459082,12.8212336527025,12.5552446958819,12.617497430457,1325242.9883312,0.0,1.0
2001-12-20,45.07,45.39,44.7,45.0,303400,12.7533215786207,12.8438710107298,12.6486237977445,12.7335138903468,1072209.92709249,0.0,1.0
2001-12-21,44.95,45.4,44.95,45.17,443400,12.7193655415797,12.8467006804832,12.7193655415797,12.7816182761548,1566967.30940281,0.0,1.0
2001-12-24,44.77,45.44,44.77,45.15,181900,12.6684314860183,12.8580193594968,12.6684314860183,12.7759589366479,642831.198873189,0.0,1.0
2001-12-26,45.63,46.0,45.2,45.25,228200,12.9117830848116,13.0164808656878,12.790107285415,12.804255634182,806454.533165815,0.0,1.0
2001-12-27,45.79,46.12,45.61,45.63,216000,12.9570578008662,13.0504369027287,12.9061237453048,12.9117830848116,763339.961278771,0.0,1.0
2001-12-28,46.34,46.43,45.81,45.89,308400,13.1126896373038,13.1381566650845,12.962717140373,12.9853544984003,1089879.83360358,0.0,1.0
2001-12-31,46.08,46.54,46.0,46.35,339300,13.0391182237151,13.169283032372,13.0164808656878,13.1155193070572,1199079.85584207,0.0,1.0
2002-01-02,45.38,45.85,44.75,45.84,426000,12.8410413409764,12.9740358193867,12.6627721465115,12.9712061496333,1505476.03474424,0.0,1.0
2002-01-03,45.69,45.75,45.11,45.75,608000,12.9287611033321,12.9457391218526,12.7646402576343,12.9457391218526,2148660.63174765,0.0,1.0
2002-01-04,45.83,46.5,45.7,46.5,688900,12.9683764798798,13.1579643533583,12.9315907730855,13.1579643533583,2434559.71909698,0.0,1.0
2002-01-07,46.22,46.47,45.9,45.99,379500,13.0787336002628,13.1494753440981,12.9881841681537,13.0136511959344,1341145.90419118,0.0,1.0
2002-01-08,46.26,46.3,45.6,46.01,481800,13.0900522792765,13.1013709582901,12.9032940755514,13.0193105354412,1702672.19140792,0.0,1.0
2002-01-09,46.49,46.49,45.82,46.2,650100,13.1551346836049,13.1551346836049,12.9655468101264,13.073074260756,2297441.24457097,0.0,1.0
2002-01-10,46.41,46.49,46.2,46.39,455100,13.1324973255776,13.1551346836049,13.073074260756,13.1268379860708,1608314.89063875,0.0,1.0
2002-01-11,45.78,46.3,45.75,46.3,426800,12.9542281311128,13.1013709582901,12.9457391218526,13.1013709582901,1508303.21978601,0.0,1.0
2002-01-14,44.85,45.8,44.85,45.78,255200,12.6910688440456,12.9598874706196,12.6910688440456,12.9542281311128,901872.028325661,0.0,1.0
2002-01-15,45.71,45.87,44.86,44.86,331400,12.9344204428389,12.9796951588935,12.693898513799,12.693898513799,1171161.40355456,0.0,1.0
2002-01-16,45.16,45.62,45.08,45.61,328600,12.7787886064013,12.9089534150582,12.7561512483741,12.9061237453048,1161266.25590836,0.0,1.0
2002-01-17,45.15,45.22,44.93,45.17,349000,12.7759589366479,12.7957666249218,12.7137062020729,12.7816182761548,1233359.47447357,0.0,1.0
2002-01-18,45.62,45.66,45.15,45.15,247900,12.9089534150582,12.9202720940719,12.7759589366479,12.7759589366479,876073.96481948,0.0,1.0
2002-01-22,45.24,45.89,44.91,45.73,279200,12.8014259644286,12.9853544984003,12.7080468625661,12.9400797823457,986687.579578858,0.0,1.0
2002-01-23,45.73,45.91,45.17,45.91,207000,12.9400797823457,12.9910138379071,12.7816182761548,12.9910138379071,731534.129558824,0.0,1.0
2002-01-24,46.26,46.48,45.75,45.75,419600,13.0900522792765,13.1523050138515,12.9457391218526,12.9457391218526,1482858.55441006,0.0,1.0
2002-01-25,45.96,46.08,45.0,45.0,712200,13.0051621866742,13.0391182237151,12.7335138903468,12.7335138903468,2516901.48343861,0.0,1.0
2002-01-28,45.19,45.72,45.0,45.72,492000,12.7872776156616,12.9372501125923,12.7335138903468,12.9372501125923,1738718.80069053,0.0,1.0
2002-01-29,45.42,45.75,45.05,45.5,330800,12.85236001999,12.9457391218526,12.7476622391138,12.8749973780173,1169041.01477323,0.0,1.0
2002-01-30,45.99,46.0,45.05,45.42,421400,13.0136511959344,13.0164808656878,12.7476622391138,12.85236001999,1489219.72075405,0.0,1.0
2002-01-31,46.76,46.9,45.9,46.0,359900,13.231535766947,13.2711511434948,12.9881841681537,13.0164808656878,1271879.87066773,0.0,1.0
2002-02-01,46.77,46.98,46.65,46.98,311800,13.2343654367004,13.293788501522,13.2004093996595,13.293788501522,1101895.37003112,0.0,1.0
2002-02-04,45.54,46.77,45.42,46.7,320200,12.8863160570309,13.2343654367004,12.85236001999,13.2145577484265,1131580.81296974,0.0,1.0
2002-02-05,44.87,45.55,44.53,45.55,518100,12.6967281835524,12.8891457267844,12.6005194119365,12.8891457267844,1830955.71267839,0.0,1.0
2002-02-06,44.23,45.45,44.12,44.9,563400,12.5156293193342,12.8608490292502,12.4845029520467,12.7052171928127,1991045.06566879,0.0,1.0
2002-02-07,44.02,44.42,43.81,44.24,289400,12.4562062545126,12.569393044649,12.3967831896909,12.5184589890876,1022734.18886146,0.0,1.0
2002-02-08,44.36,44.47,43.76,44.05,177700,12.5524150261285,12.583541393416,12.3826348409239,12.4646952637728,627988.477403878,0.0,1.0
2002-02-11,45.04,45.32,44.31,44.46,595400,12.7448325693604,12.8240633224559,12.5382666773615,12.5807117236626,2104132.46733973,0.0,1.0
2002-02-12,44.34,45.0,44.18,44.95,426000,12.5467556866217,12.7335138903468,12.5014809705671,12.7193655415797,1505476.03474424,0.0,1.0
2002-02-13,44.17,44.5,44.01,44.47,383400,12.4986513008137,12.5920304026763,12.4533765847591,12.583541393416,1354928.43126982,0.0,1.0
2002-02-14,44.2,44.61,43.86,44.07,338500,12.5071403100739,12.6231567699638,12.410931538458,12.4703546032796,1196252.6708003,0.0,1.0
2002-02-15,44.07,44.44,43.82,44.44,392300,12.4703546032796,12.5750523841558,12.3996128594444,12.5750523841558,1386380.86485955,0.0,1.0
2002-02-19,44.17,44.25,43.8,44.0,336800,12.4986513008137,12.521288658841,12.3939535199375,12.4505469150057,1190244.90258653,0.0,1.0
2002-02-20,44.91,45.0,44.07,45.0,316600,12.7080468625661,12.7335138903468,12.4703546032796,12.7335138903468,1118858.48028175,0.0,1.0
2002-02-21,44.04,44.62,43.8,44.18,505300,12.5396815122382,12.7048271815637,12.4713453732069,12.5795442600064,1774639.33021597,0.275,1.0
2002-02-22,44.34,44.5,44.15,44.24,324800,12.6251016860273,12.6706591120481,12.5710022426275,12.5966282947642,1140714.13903453,0.0,1.0
2002-02-25,44.09,44.42,43.81,44.1,568500,12.5539182078697,12.6478803990377,12.4741927123332,12.556765546996,1996600.9484025,0.0,1.0
2002-02-26,44.36,44.53,43.72,44.25,344600,12.6307963642799,12.679201129427,12.4485666601965,12.5994756338905,1210252.74726385,0.0,1.0
2002-02-27,44.44,44.65,44.31,44.47,333400,12.6535750772903,12.7133691989426,12.6165596686483,12.6621170946692,1170917.77695232,0.0,1.0
2002-02-28,43.39,44.44,43.04,44.44,571200,12.3546044690285,12.6535750772903,12.2549475996079,12.6535750772903,2006083.48588831,0.0,1.0
2002-03-01,43.75,43.89,43.14,43.5,596400,12.4571086775754,12.4969714253436,12.2834209908709,12.3859251994178,2094587.16908927,0.0,1.0
2002-03-04,44.04,44.39,43.6,44.05,552200,12.5396815122382,12.6393383816588,12.4143985906808,12.5425288513645,1939354.51839553,0.0,1.0
2002-03-05,43.93,44.15,43.7,44.1,460000,12.5083607818488,12.5710022426275,12.4428719819439,12.556765546996,1615543.4235095,0.0,1.0
2002-03-06,45.42,45.48,43.85,43.93,749500,12.932614311668,12.9496983464258,12.4855820688384,12.5083607818488,2632282.16504427,0.0,1.0
2002-03-07,45.8,46.19,45.33,45.47,535900,13.0408131984675,13.1518594243933,12.9069882595312,12.9468510072995,1882108.08838856,0.0,1.0
2002-03-08,45.07,46.47,44.95,46.47,416900,12.8329574422474,13.2315849199298,12.7987893727317,13.2315849199298,1464174.0288285,0.0,1.0
2002-03-11,45.51,45.8,45.08,45.3,289800,12.9582403638047,13.0408131984675,12.8358047813737,12.8984462421523,1017792.35681098,0.0,1.0
2002-03-12,45.6,45.73,44.95,45.73,261200,12.9838664159414,13.0208818245834,12.7987893727317,13.0208818245834,917347.700479743,0.0,1.0
2002-03-13,45.08,46.23,45.01,45.7,455100,12.8358047813737,13.1632487808985,12.8158734074896,13.0123398072045,1598334.3739982,0.0,1.0
2002-03-14,44.77,45.3,44.76,45.3,210000,12.7475372684583,12.8984462421523,12.744689929332,12.8984462421523,737530.693341291,0.0,1.0
2002-03-15,45.53,45.79,44.75,44.9,544800,12.9639350420573,13.0379658593412,12.7418425902057,12.7845526771002,1913365.34158255,0.0,1.0
2002-03-18,44.8,45.74,44.62,45.55,485100,12.7560792858372,13.0237291637097,12.7048271815637,12.9696297203099,1703695.90161838,0.0,1.0
2002-03-19,45.42,45.87,44.9,44.9,332000,12.932614311668,13.0607445723516,12.7845526771002,12.7845526771002,1166000.90566337,0.0,1.0
2002-03-20,44.8,45.58,44.74,45.33,320300,12.7560792858372,12.9781717376888,12.7389952510794,12.9069882595312,1124909.9098915,0.0,1.0
2002-03-21,44.82,44.94,43.56,44.94,661900,12.7617739640898,12.7959420336054,12.4030092341756,12.7959420336054,2324626.50439334,0.0,1.0
2002-03-22,44.01,44.83,43.82,44.82,287100,12.5311394948593,12.7646213032161,12.4770400514595,12.7617739640898,1008309.81932516,0.0,1.0
2002-03-25,44.01,44.38,43.8,44.01,311300,12.5311394948593,12.6364910425325,12.4713453732069,12.5311394948593,1093301.45160545,0.0,1.0
2002-03-26,44.46,44.53,44.06,44.2,225200,12.6592697555429,12.679201129427,12.5453761904908,12.585238938259,790913.867335519,0.0,1.0
2002-03-27,45.6,45.88,44.51,45.88,446500,12.9838664159414,13.0635919114779,12.6735064511744,13.0635919114779,1568130.73608042,0.0,1.0
2002-03-28,45.51,45.88,45.4,45.78,325000,12.9582403638047,13.0635919114779,12.9269196334154,13.0351185202149,1141416.54921867,0.0,1.0
2002-04-01,45.05,45.57,44.82,45.57,258100,12.8272627639948,12.9753243985625,12.7617739640898,12.9753243985625,906460.342625652,0.0,1.0
2002-04-02,45.02,45.61,44.81,45.01,277500,12.8187207466159,12.9867137550677,12.7589266249635,12.8158734074896,974594.130486704,0.0,1.0
2002-04-03,43.95,45.2,43.82,45.03,391700,12.5140554601014,12.8699728508893,12.4770400514595,12.8215680857422,1375670.34562755,0.0,1.0
2002-04-04,43.6,44.14,43.33,43.95,565200,12.4143985906808,12.5681549035012,12.3375204342707,12.5140554601014,1985011.18036428,0.0,1.0
2002-04-05,43.99,44.26,43.66,43.66,316800,12.5254448166067,12.6023229730168,12.4314826254387,12.4314826254387,1112617.73166915,0.0,1.0
2002-04-08,44.66,44.86,44.35,44.45,284400,12.7162165380689,12.773163320595,12.6279490251536,12.6564224164166,998827.281839354,0.0,1.0
2002-04-09,44.02,44.66,43.8,44.6,230600,12.5339868339856,12.7162165380689,12.4713453732069,12.6991325033111,809878.94230715,0.0,1.0
2002-04-10,44.9,44.91,44.04,44.05,263800,12.7845526771002,12.7874000162265,12.5396815122382,12.5425288513645,926479.032873491,0.0,1.0
2002-04-11,44.43,45.38,44.42,44.9,583400,12.650727738164,12.9212249551628,12.6478803990377,12.7845526771002,2048930.50712052,0.0,1.0
2002-04-12,43.97,44.51,43.72,44.51,540100,12.519750138354,12.6735064511744,12.4485666601965,12.6735064511744,1896858.7022554,0.0,1.0
2002-04-15,44.47,44.95,44.4,44.45,293100,12.6621170946692,12.7987893727317,12.6421857207851,12.6564224164166,1029382.1248492,0.0,1.0
2002-04-16,44.2,44.6,44.03,44.3,249700,12.585238938259,12.6991325033111,12.5368341731119,12.613712329522,876959.114892004,0.0,1.0
2002-04-17,44.44,44.8,44.3,44.45,261300,12.6535750772903,12.7560792858372,12.613712329522,12.6564224164166,917698.905571807,0.0,1.0
2002-04-18,44.48,44.82,44.0,44.45,357600,12.6649644337955,12.7617739640898,12.528292155733,12.6564224164166,1255909.4092326,0.0,1.0
2002-04-19,43.67,44.28,43.52,43.52,618300,12.434329964565,12.6080176512694,12.3916198776704,12.3916198776704,2171501.084252,0.0,1.0
2002-04-22,42.86,43.87,42.64,43.87,382400,12.2036954953344,12.491276747091,12.1410540345558,12.491276747091,1343008.27206529,0.0,1.0
2002-04-23,41.9,42.47,41.83,42.47,528400,11.9303509392093,12.0926492694086,11.9104195653252,12.0926492694086,1855767.70648352,0.0,1.0
2002-04-24,41.92,41.97,41.23,41.73,487300,11.9360456174619,11.9502823130935,11.739579217747,11.8819461740622,1711422.41364387,0.0,1.0
2002-04-25,42.21,42.38,41.6,41.8,357000,12.0186184521247,12.0670232172719,11.8449307654202,11.9018775479463,1253802.1786802,0.0,1.0
2002-04-26,41.77,42.36,41.7,42.26,181500,11.8933355305674,12.0613285390193,11.8734041566833,12.0328551477562,637437.242102117,0.0,1.0
2002-04-29,40.99,41.7,40.85,41.7,392200,11.6712430787158,11.8734041566833,11.6313803309475,11.8734041566833,1377426.37108788,0.0,1.0
2002-04-30,40.83,41.43,40.65,40.65,872600,11.6256856526949,11.7965260002731,11.5744335484215,11.5744335484215,3064615.63337911,0.0,1.0
2002-05-01,40.95,41.2,40.51,40.84,543500,11.6598537222106,11.7310372003681,11.5345708006532,11.6285329918212,1908799.67538567,0.0,1.0
2002-05-02,40.95,41.25,40.79,40.95,703100,11.6598537222106,11.7452738959996,11.6142962961897,11.6598537222106,2469323.00232505,0.0,1.0
2002-05-03,40.96,41.29,40.82,41.1,413400,11.6627010613369,11.7566632525049,11.6228383135686,11.7025638091051,1451881.85060614,0.0,1.0
2002-05-06,39.74,40.96,39.74,40.96,630000,11.3153256879279,11.6627010613369,11.3153256879279,11.6627010613369,2212592.08002388,0.0,1.0
2002-05-07,39.76,39.92,39.48,39.65,451100,11.3210203661805,11.3665777922014,11.241294870644,11.2896996357912,1584286.17031551,0.0,1.0
2002-05-08,40.14,40.24,39.76,39.76,222800,11.42921925298,11.457692644243,11.3210203661805,11.3210203661805,782484.945125906,0.0,1.0
2002-05-09,40.04,40.4,39.82,40.14,354100,11.400745861717,11.5032500702639,11.3381044009383,11.42921925298,1243617.23101024,0.0,1.0
2002-05-10,39.56,40.37,39.45,40.09,339800,11.2640735836544,11.494708052885,11.2327528532651,11.4149825573485,1193394.90284463,0.0,1.0
2002-05-13,39.75,39.79,39.09,39.39,393500,11.3181730270542,11.3295623835594,11.1302486447182,11.2156688185073,1381992.03728476,0.0,1.0
2002-05-14,39.89,40.0,39.59,39.89,250300,11.3580357748224,11.3893565052118,11.2726156010334,11.3580357748224,879066.345444411,0.0,1.0
2002-05-15,39.44,39.94,39.35,39.69,244700,11.2299055141388,11.372272470454,11.2042794620021,11.3010889922964,859398.86028864,0.0,1.0
2002-05-16,39.98,40.26,39.64,39.64,348000,11.3836618269592,11.4633873224957,11.2868522966649,11.2868522966649,1222193.72039414,0.0,1.0
2002-05-17,39.63,40.03,39.43,40.0,232300,11.2840049575386,11.3978985225907,11.2270581750125,11.3893565052118,815849.428872294,0.0,1.0
2002-05-20,39.13,39.61,38.92,39.6,363800,11.1416380012234,11.278310279286,11.0818438795711,11.2754629401597,1277684.12494077,0.0,1.0
2002-05-21,39.27,39.92,39.11,39.14,363400,11.1815007489917,11.3665777922014,11.1359433229708,11.1444853403497,1276279.3045725,0.0,1.0
2002-05-22,39.51,39.73,39.05,39.17,233500,11.2498368880229,11.3124783488016,11.118859288213,11.1530273577286,820063.889977106,0.0,1.0
2002-05-23,39.55,39.65,39.0,39.51,227500,11.2612262445281,11.2896996357912,11.1046225925815,11.2498368880229,798991.58445307,0.0,1.0
2002-05-24,38.87,39.63,38.73,39.6,213500,11.0676071839395,11.2840049575386,11.0277444361713,11.2754629401597,749822.87156365,0.0,1.0
2002-05-28,37.94,38.67,37.75,38.5,498900,10.8811064711667,11.0904688255144,10.8266148994872,11.0417132087485,1739553.42226979,0.275,1.0
2002-05-29,38.1,38.18,37.78,37.95,541700,10.9269941104758,10.9499379301303,10.8352188318576,10.8839744486235,1888787.51020955,0.0,1.0
2002-05-30,37.81,38.61,37.11,38.0,497300,10.8438227642281,11.0732609607735,10.6430643422508,10.8983143359076,1733974.57786082,0.0,1.0
2002-05-31,37.99,38.36,37.77,37.85,281500,10.8954463584508,11.001561524353,10.8323508544008,10.8552946740553,981527.938201936,0.0,1.0
2002-06-03,37.63,38.22,37.48,37.98,544200,10.7921991700054,10.9614098399576,10.7491795081531,10.892578380994,1897504.45459855,0.0,1.0
2002-06-04,37.46,37.92,37.26,37.4,328700,10.7434435532394,10.8753705162531,10.6860840041031,10.7262356884985,1146103.84826635,0.0,1.0
2002-06-05,37.4,37.53,37.18,37.3,460100,10.7262356884985,10.7635193954372,10.6631401844485,10.6975559139304,1604266.44535244,0.0,1.0
2002-06-06,37.2,37.71,37.2,37.5,518600,10.6688761393622,10.8151429896599,10.6688761393622,10.7549154630667,1808242.94405515,0.0,1.0
2002-06-07,38.01,38.04,37.18,37.21,552800,10.9011823133644,10.9097862457349,10.6631401844485,10.671744116819,1927490.74329674,0.0,1.0
2002-06-10,38.2,38.31,37.96,38.31,340900,10.955673885044,10.987221637069,10.8868424260803,10.987221637069,1188642.53688469,0.0,1.0
2002-06-11,38.2,38.4,38.16,38.23,615100,10.955673885044,11.0130334341803,10.9442019752167,10.9642778174144,2144716.99747073,0.0,1.0
2002-06-12,38.85,38.95,38.22,38.22,450900,11.1420924197371,11.1707721943053,10.9614098399576,10.9614098399576,1572188.0900009,0.0,1.0
2002-06-13,38.67,38.99,38.5,38.75,502500,11.0904688255144,11.1822441041326,11.0417132087485,11.1134126451689,1752105.82218996,0.0,1.0
2002-06-14,38.89,39.04,38.1,38.4,509800,11.1535643295644,11.1965839914167,10.9269941104758,11.0130334341803,1777559.29980585,0.0,1.0
2002-06-17,39.79,39.79,38.8,38.95,339700,11.411682300678,11.411682300678,11.127752532453,11.1707721943053,1184458.40357797,0.0,1.0
2002-06-18,39.8,39.98,39.52,39.6,816600,11.4145502781348,11.4661738723575,11.3342469093439,11.3571907289985,2847302.71522452,0.0,1.0
2002-06-19,39.85,40.13,39.5,39.78,356300,11.4288901654189,11.5091935342098,11.3285109544303,11.4088143232212,1242338.91432096,0.0,1.0
2002-06-20,39.64,40.22,39.52,39.75,416300,11.3686626388257,11.5350053313212,11.3342469093439,11.4002103908507,1451545.57965708,0.0,1.0
2002-06-21,39.31,39.7,39.08,39.5,395600,11.2740193827507,11.3858705035666,11.2080559012439,11.3285109544303,1379369.28011612,0.0,1.0
2002-06-24,39.82,39.96,39.11,39.11,670900,11.4202862330484,11.4604379174439,11.2166598336144,11.2166598336144,2339279.19623333,0.0,1.0
2002-06-25,39.99,40.56,39.96,39.99,434200,11.4690418498143,11.632516564853,11.4604379174439,11.4690418498143,1513958.90148235,0.0,1.0
2002-06-26,39.68,39.9,38.9,39.9,555500,11.380134548653,11.443230052703,11.1564323070212,11.443230052703,1936905.04323686,0.0,1.0
2002-06-27,39.64,39.78,39.3,39.5,753400,11.3686626388257,11.4088143232212,11.2711514052939,11.3285109544303,2626938.36107048,0.0,1.0
2002-06-28,40.5,40.92,39.7,39.7,552900,11.6153087001121,11.7357637532984,11.3858705035666,11.3858705035666,1927839.42107229,0.0,1.0
2002-07-01,40.51,41.2,40.5,40.75,501000,11.6181766775689,11.8160671220893,11.6153087001121,11.6870081365325,1746875.65555655,0.0,1.0
2002-07-02,39.15,40.51,39.12,40.51,495900,11.2281317434417,11.6181766775689,11.2195278110712,11.6181766775689,1729093.08900298,0.0,1.0
2002-07-03,39.14,39.6,38.6,39.18,371100,11.2252637659848,11.3571907289985,11.0703929833167,11.2367356758121,1293943.22510387,0.0,1.0
2002-07-05,40.25,40.27,39.0,39.0,250100,11.5436092636916,11.5493452186052,11.1851120815894,11.1851120815894,872043.116676037,0.0,1.0
2002-07-08,39.0,40.0,38.96,39.85,357600,11.1851120815894,11.4719098272712,11.1736401717621,11.4288901654189,1246871.72540324,0.0,1.0
2002-07-09,38.39,39.42,38.39,38.57,383000,11.0101654567235,11.3055671347757,11.0101654567235,11.0617890509462,1335435.88039553,0.0,1.0
2002-07-10,37.77,38.72,37.6,38.51,563800,10.8323508544008,11.1048087127985,10.7835952376349,11.0445811862053,1965845.29860835,0.0,1.0
2002-07-11,37.08,37.77,36.75,37.77,665200,10.6344604098804,10.8323508544008,10.5398171538054,10.8323508544008,2319404.56302638,0.0,1.0
2002-07-12,37.66,37.88,37.16,37.25,712200,10.8008031023758,10.8638986064258,10.6574042295349,10.6832160266463,2483283.11753968,0.0,1.0
2002-07-15,37.92,37.94,36.62,37.66,864500,10.8753705162531,10.8811064711667,10.5025334468668,10.8008031023758,3014319.36971784,0.0,1.0
2002-07-16,37.51,38.12,37.25,37.67,611100,10.7577834405235,10.9327300653894,10.6832160266463,10.8036710798326,2130769.88644833,0.0,1.0
2002-07-17,38.55,39.0,38.0,38.0,602800,11.0560530960326,11.1851120815894,10.8983143359076,10.8983143359076,2101829.63107683,0.0,1.0
2002-07-18,38.07,39.02,38.05,38.45,528400,10.9183901781053,11.190848036503,10.9126542231917,11.0273733214644,1842413.36606005,0.0,1.0
2002-07-19,37.5,38.24,37.44,38.07,592500,10.7549154630667,10.9671457948712,10.7377075983258,10.9183901781053,2065915.82019413,0.0,1.0
2002-07-22,35.1,37.62,35.1,37.0,976300,10.0666008734304,10.7893311925485,10.0666008734304,10.6115165902258,3404141.12279416,0.0,1.0
2002-07-23,34.32,35.46,34.32,35.25,653000,9.84289863179866,10.1698480618759,9.84289863179866,10.1096205352827,2276865.87440804,0.0,1.0
2002-07-24,35.04,35.1,33.61,34.33,1033100,10.0493930086895,10.0666008734304,9.6392722323646,9.84576660925548,3602190.09931234,0.0,1.0
2002-07-25,34.84,35.7,34.01,34.84,608400,9.99203345955319,10.2386795208395,9.75399133063731,9.99203345955319,2121355.5865082,0.0,1.0
2002-07-26,34.52,35.09,34.28,34.59,502400,9.90025818093502,10.0637328959736,9.83142672197139,9.92033402313274,1751757.1444144,0.0,1.0
2002-07-29,36.46,36.48,34.87,35.1,384800,10.4566458075577,10.4623817624713,10.0006373919236,10.0666008734304,1341712.08035561,0.0,1.0
2002-07-30,35.36,36.45,35.28,36.21,433600,10.1411682873077,10.4537778301009,10.1182244676532,10.3849463711372,1511866.83482899,0.0,1.0
2002-07-31,35.67,35.69,34.97,35.6,628900,10.2300755884691,10.2358115433827,10.0293171664918,10.2099997462713,2192834.53049803,0.0,1.0
2002-08-01,34.95,35.95,34.92,35.37,588200,10.0235812115782,10.31037895726,10.0149772792077,10.1440362647645,2050922.67584504,0.0,1.0
2002-08-02,34.71,35.47,34.44,34.9,505900,9.95474975261456,10.1727160393327,9.87731436128047,10.0092413242941,1763960.866559,0.0,1.0
2002-08-05,34.35,35.35,34.25,34.55,512400,9.85150256416911,10.1383003098509,9.82282278960094,9.90886211330547,1786624.92197042,0.0,1.0
2002-08-06,35.27,35.91,34.43,34.43,441100,10.1153564901964,10.2989070474327,9.87444638382366,9.87444638382366,1538017.66799599,0.0,1.0
2002-08-07,36.11,36.11,35.2,36.0,303800,10.356266596569,10.356266596569,10.0952806479986,10.324718844544,1059283.08215186,0.0,1.0
2002-08-08,30.39,36.44,29.0,35.9,6056100,8.71578349126927,10.450909852644,8.3171346247716,10.2960390699759,21116274.7657007,0.0,1.0
2002-08-09,30.08,30.65,28.0,29.4,6477500,8.62687619010792,8.79035090514653,8.03033687908982,8.43185372304431,22585602.9119113,0.0,1.0
2002-08-12,30.43,30.58,29.21,29.6,1212900,8.72725540109654,8.77027506294881,8.37736215136477,8.48921327218066,4229112.73976955,0.0,1.0
2002-08-13,29.6,30.48,29.6,30.18,1049900,8.48921327218066,8.74159528838063,8.48921327218066,8.6555559646761,3660767.96560644,0.0,1.0
2002-08-14,30.3,30.37,29.12,30.0,957300,8.68997169415791,8.71004753635563,8.35155035425341,8.60393237045338,3337892.3454377,0.0,1.0
2002-08-15,30.76,30.96,30.34,30.48,549400,8.82189865717153,8.87925820630788,8.70144360398518,8.74159528838063,1915635.69892769,0.0,1.0
2002-08-16,30.0,30.9,29.7,30.8,745900,8.60393237045338,8.86205034156698,8.51789304674884,8.8333705669988,2600787.52790346,0.0,1.0
2002-08-19,29.92,30.25,29.44,30.0,565600,8.58098855079883,8.67563180687382,8.44332563287158,8.60393237045338,1972121.49856844,0.0,1.0
2002-08-20,29.56,29.79,29.23,29.48,548100,8.47774136235339,8.5437048438602,8.38309810627841,8.45479754269885,1911102.8878454,0.0,1.0
2002-08-21,29.7,29.88,29.18,29.56,472200,8.51789304674884,8.56951664097156,8.36875821899432,8.47774136235339,1646456.45619522,0.0,1.0
2002-08-22,30.08,30.38,29.59,29.62,573700,8.70574557017041,8.79257149008567,8.56392990097548,8.572612492967,1982242.17109325,0.275,1.0
2002-08-23,29.25,30.05,29.25,30.05,370400,8.46552719173818,8.69706297817888,8.46552719173818,8.69706297817888,1279802.16170985,0.0,1.0
2002-08-26,29.54,29.71,29.11,29.27,294800,8.54945891432293,8.59866026894158,8.42500842911105,8.47131558639919,1018589.84144725,0.0,1.0
2002-08-27,29.64,30.07,29.4,29.98,414800,8.57840088762802,8.7028513728399,8.50894015169581,8.67680359686532,1433212.5720228,0.0,1.0
2002-08-28,29.06,29.64,29.01,29.64,370400,8.41053744245851,8.57840088762802,8.39606645580597,8.57840088762802,1279802.16170985,0.0,1.0
2002-08-29,28.79,28.97,28.45,28.85,344100,8.33239411453477,8.38448966648393,8.23399140529748,8.34975929851783,1188930.67992537,0.0,1.0
2002-08-30,28.66,29.13,28.58,28.79,385400,8.29476954923816,8.43079682377207,8.27161597059409,8.33239411453477,1331630.00303179,0.0,1.0
2002-09-03,27.49,28.66,27.45,28.66,633800,7.95614846156863,8.29476954923816,7.9445716722466,8.29476954923816,2189899.05532317,0.0,1.0
2002-09-04,27.76,27.81,26.98,27.5,449000,8.03429178949237,8.04876277614491,7.80854439771268,7.95904265889914,1551380.05023683,0.0,1.0
2002-09-05,27.25,27.5,26.6,26.6,589500,7.88668772563642,7.95904265889914,7.69856489915335,7.69856489915335,2036834.16395236,0.0,1.0
2002-09-06,27.99,28.32,27.66,27.8,488600,8.10085832809407,8.19636684000086,8.00534981618728,8.0458685788144,1688205.55132676,0.0,1.0
2002-09-09,28.11,28.5,27.85,28.01,466800,8.13558869606018,8.24846239195002,8.06033956546695,8.10664672275509,1612882.42193887,0.0,1.0
2002-09-10,29.31,29.31,28.15,28.2,510100,8.48289237572123,8.48289237572123,8.14716548538221,8.16163647203476,1762492.12388821,0.0,1.0
2002-09-11,30.01,30.1,29.55,30.1,693600,8.68548618885685,8.71153396483142,8.55235311165344,8.71153396483142,2396519.38272664,0.0,1.0
2002-09-12,29.41,30.13,29.37,30.01,519300,8.51183434902632,8.72021655682295,8.50025755970428,8.68548618885685,1794279.86656567,0.0,1.0
2002-09-13,29.35,29.56,29.07,29.4,202500,8.49446916504326,8.55524730898395,8.41343163978902,8.50894015169581,699675.857846231,0.0,1.0
2002-09-16,28.9,29.32,28.77,29.32,480500,8.36423028517037,8.48578657305174,8.32660571987376,8.48578657305174,1660218.51701291,0.0,1.0
2002-09-17,28.6,28.98,28.3,28.9,368600,8.27740436525511,8.38738386381444,8.19057844533984,8.36423028517037,1273582.82075121,0.0,1.0
2002-09-18,28.62,29.04,28.49,28.6,462200,8.28319275991612,8.40474904779749,8.24556819461951,8.27740436525511,1596988.55060014,0.0,1.0
2002-09-19,28.13,28.78,28.13,28.55,507500,8.14137709072119,8.32949991720426,8.14137709072119,8.26293337860256,1753508.63139241,0.0,1.0
2002-09-20,27.95,28.5,27.9,28.17,689700,8.08928153877204,8.24846239195002,8.07481055211949,8.15295388004323,2383044.14398294,0.0,1.0
2002-09-23,27.75,28.21,27.52,27.95,287600,8.03139759216186,8.16453066936526,7.96483105356016,8.08928153877204,993712.477612721,0.0,1.0
2002-09-24,27.17,27.78,26.94,27.75,515300,7.86353414699235,8.04008018415339,7.79696760839065,8.03139759216186,1780459.10887982,0.0,1.0
2002-09-25,27.63,27.95,27.15,27.22,322400,7.99666722419575,8.08928153877204,7.85774575233133,7.8780051336449,1113953.06947963,0.0,1.0
2002-09-26,28.22,28.25,27.5,27.67,239400,8.16742486669577,8.1761074586873,7.95904265889914,8.00824401351779,827172.347498211,0.0,1.0
2002-09-27,27.18,28.75,27.05,28.22,425100,7.86642834432286,8.32081732521274,7.82880377902625,8.16742486669577,1468801.02306386,0.0,1.0
2002-09-30,26.79,27.05,26.29,27.05,493700,7.75355464843302,7.82880377902625,7.60884478190758,7.82880377902625,1705827.01737622,0.0,1.0
2002-10-01,26.7,26.79,26.3,26.79,740600,7.72750687245844,7.75355464843302,7.61173897923809,7.75355464843302,2558913.2855354,0.0,1.0
2002-10-02,26.29,26.74,26.0,26.35,648000,7.60884478190758,7.73908366178047,7.52491305932282,7.62620996589063,2238962.74510794,0.0,1.0
2002-10-03,26.43,26.8,26.27,26.3,596500,7.6493635445347,7.75644884576353,7.60305638724656,7.61173897923809,2061020.4899026,0.0,1.0
2002-10-04,25.63,26.7,25.52,26.63,498500,7.417827758094,7.72750687245844,7.3859915874584,7.70724749114488,1722411.92659924,0.0,1.0
2002-10-07,24.7,25.67,24.6,25.63,512000,7.14866740635668,7.42940454741604,7.1197254330516,7.417827758094,1769056.98378899,0.0,1.0
2002-10-08,24.4,24.88,23.72,24.62,803500,7.06184148644142,7.20076295830584,6.86503606796682,7.12551382771261,2776244.70014541,0.0,1.0
2002-10-09,23.78,24.4,23.7,24.4,832800,6.88240125194988,7.06184148644142,6.8592476733058,7.06184148644142,2877481.75019427,0.0,1.0
2002-10-10,24.82,25.02,23.6,23.78,630900,7.18339777432279,7.24128172093296,6.83030570000072,6.88240125194988,2179879.00600092,0.0,1.0
2002-10-11,25.23,25.54,24.85,25.0,432600,7.30205986487365,7.39177998211942,7.19208036631432,7.23549332627195,1494714.94372484,0.0,1.0
2002-10-14,25.17,25.49,24.95,25.1,391900,7.2846946808906,7.37730899546688,7.2210223396194,7.26443529957703,1354088.7342713,0.0,1.0
2002-10-15,25.8,25.96,25.32,25.6,455900,7.46702911271265,7.51333627000079,7.32810764084823,7.40914516610247,1575220.85724492,0.0,1.0
2002-10-16,25.16,25.88,25.05,25.8,648600,7.28180048356009,7.49018269135672,7.24996431292449,7.46702911271265,2241035.85876081,0.0,1.0
2002-10-17,26.41,26.47,25.5,25.55,556500,7.64357514987368,7.66094033385674,7.38020319279739,7.39467417944993,1922812.91304409,0.0,1.0
2002-10-18,26.71,26.76,25.99,26.45,461700,7.73040106978895,7.74487205644149,7.52201886199231,7.65515193919572,1595260.95588941,0.0,1.0
2002-10-21,27.23,27.29,25.75,25.75,452500,7.8808993309754,7.89826451495846,7.45255812606011,7.45255812606011,1563473.21321195,0.0,1.0
2002-10-22,26.03,27.1,25.64,27.05,440400,7.53359565131435,7.84327476567879,7.42072195542451,7.82880377902625,1521665.42121225,0.0,1.0
2002-10-23,26.51,26.52,25.71,25.91,226900,7.67251712317877,7.67541132050928,7.44098133673807,7.49886528334825,783982.479729925,0.0,1.0
2002-10-24,26.85,27.27,26.6,26.76,531400,7.77091983241607,7.89247612029744,7.69856489915335,7.74487205644149,1836087.65856537,0.0,1.0
2002-10-25,26.48,26.6,25.74,26.6,393600,7.66383453118725,7.69856489915335,7.4496639287296,7.69856489915335,1359962.55628778,0.0,1.0
2002-10-28,26.51,26.95,26.25,26.55,231800,7.67251712317877,7.79986180572116,7.59726799258554,7.68409391250081,800912.907895093,0.0,1.0
2002-10-29,25.84,26.27,25.38,26.27,264900,7.47860590203468,7.60305638724656,7.34547282483128,7.60305638724656,915279.677745514,0.0,1.0
2002-10-30,26.5,26.91,25.75,25.75,452700,7.66962292584826,7.78828501639912,7.45255812606011,7.45255812606011,1564164.25109624,0.0,1.0
2002-10-31,26.25,26.78,25.91,26.51,347100,7.59726799258554,7.75066045110251,7.49886528334825,7.67251712317877,1199296.24818976,0.0,1.0
2002-11-01,25.08,26.26,24.98,26.26,1160400,7.25864690491602,7.60016218991605,7.22970493161093,7.60016218991605,4009401.80466551,0.0,1.0
2002-11-04,24.7,25.14,24.7,25.1,717600,7.14866740635668,7.27601208889907,7.14866740635668,7.26443529957703,2479443.92884175,0.0,1.0
2002-11-05,24.64,24.91,24.49,24.71,464300,7.13130222237363,7.20944555029737,7.087889262416,7.15156160368719,1604244.44838521,0.0,1.0
2002-11-06,24.65,24.81,24.0,24.75,1443800,7.13419641970414,7.18050357699228,6.94607359322107,7.16313839300923,4988602.48670809,0.0,1.0
2002-11-07,24.97,25.05,24.45,24.6,765700,7.22681073428042,7.24996431292449,7.07631247309396,7.1197254330516,2645638.54001412,0.0,1.0
2002-11-08,24.71,25.2,24.51,24.95,493600,7.15156160368719,7.29337727288212,7.09367765707702,7.2210223396194,1705481.49843407,0.0,1.0
2002-11-11,24.62,24.93,24.56,24.65,347100,7.12551382771261,7.21523394495838,7.10814864372956,7.13419641970414,1199296.24818976,0.0,1.0
2002-11-12,24.86,25.15,24.75,24.82,621000,7.19497456364482,7.27890628622958,7.16313839300923,7.18339777432279,2145672.63072844,0.0,1.0
2002-11-13,24.63,24.92,24.57,24.8,722200,7.12840802504312,7.21233974762788,7.11104284106007,7.17760937966177,2495337.80018048,0.0,1.0
2002-11-14,25.0,25.25,24.84,24.88,388300,7.23549332627195,7.30784825953467,7.18918616898381,7.20076295830584,1341650.05235403,0.0,1.0
2002-11-15,25.23,25.46,25.0,25.05,664300,7.30205986487365,7.36862640347535,7.23549332627195,7.24996431292449,2295282.33267778,0.0,1.0
2002-11-18,25.73,25.79,25.41,25.45,318500,7.44676973139909,7.46413491538214,7.35415541682281,7.36573220614484,1100477.83073592,0.0,1.0
2002-11-19,25.65,26.13,25.59,25.69,256200,7.42361615275502,7.56253762461944,7.40625096877196,7.43519294207705,885219.529778786,0.0,1.0
2002-11-20,26.18,26.35,25.71,25.71,265400,7.57700861127198,7.62620996589063,7.44098133673807,7.44098133673807,917007.272456245,0.0,1.0
2002-11-21,27.2,27.23,26.18,26.18,619700,7.95180716557287,7.96057754112313,7.65361439686389,7.65361439686389,2119749.59264315,0.275,1.0
2002-11-22,27.73,27.92,26.9,27.21,765500,8.10675046696087,8.16229617877921,7.86410341007023,7.95473062408962,2618473.96025227,0.0,1.0
2002-11-25,28.46,28.47,27.69,27.73,657300,8.32016293868397,8.32308639720072,8.09505663289385,8.10675046696087,2248364.38154646,0.0,1.0
2002-11-26,27.74,28.4,27.6,28.3,336400,8.10967392547762,8.30262218758344,8.06874550624306,8.27338760241589,1150691.8879541,0.0,1.0
2002-11-27,28.45,28.48,27.67,27.75,252000,8.31723948016721,8.32600985571747,8.08920971586034,8.11259738399438,861992.73413922,0.0,1.0
2002-11-29,29.17,29.22,28.6,28.6,351800,8.52772849337355,8.54234578595733,8.36109135791853,8.36109135791853,1203369.22170705,0.0,1.0
2002-12-02,29.26,29.36,28.8,29.17,491400,8.55403962002434,8.58327420519189,8.41956052825363,8.52772849337355,1680885.83157148,0.0,1.0
2002-12-03,29.19,29.31,29.08,29.2,572000,8.53357541040706,8.56865691260812,8.50141736672276,8.53649886892381,1956586.68225252,0.0,1.0
2002-12-04,29.14,30.8,29.13,30.0,1428600,8.51895811782329,9.00425223160457,8.51603465930653,8.77037555026419,4886677.85710829,0.0,1.0
2002-12-05,29.05,29.23,28.97,29.14,608900,8.49264699117249,8.54526924447408,8.46925932303846,8.51895811782329,2082807.04689433,0.0,1.0
2002-12-06,29.0,29.01,28.52,28.95,612100,8.47802969858872,8.48095315710548,8.33770368978449,8.46341240600495,2093752.98637546,0.0,1.0
2002-12-09,28.25,28.9,28.01,28.9,875500,8.25877030983212,8.44879511342117,8.18860730543,8.44879511342117,2994740.62991622,0.0,1.0
2002-12-10,28.52,28.55,27.46,28.25,584900,8.33770368978449,8.34647406533476,8.02781708700849,8.25877030983212,2000712.50078583,0.0,1.0
2002-12-11,29.17,29.19,27.78,28.3,682100,8.52772849337355,8.53357541040706,8.12136775954464,8.27338760241589,2333195.41252525,0.0,1.0
2002-12-12,29.2,29.47,28.82,29.1,407400,8.53649886892381,8.61543224887619,8.42540744528714,8.50726428375627,1393554.92019174,0.0,1.0
2002-12-13,28.86,29.04,28.43,28.95,344800,8.43710127935415,8.48972353265574,8.3113925631337,8.46341240600495,1179424.97909208,0.0,1.0
2002-12-16,29.76,29.76,29.1,29.1,402000,8.70021254586208,8.70021254586208,8.50726428375627,8.50726428375627,1375083.64731733,0.0,1.0
2002-12-17,29.52,29.93,29.38,29.75,263000,8.63004954145997,8.74991134064691,8.5891211222254,8.69728908734533,899619.401105614,0.0,1.0
2002-12-18,28.71,29.27,28.69,29.27,258400,8.39324940160283,8.5569630785411,8.38740248456932,8.5569630785411,883884.613101486,0.0,1.0
2002-12-19,28.39,28.76,28.26,28.7,338800,8.29969872906668,8.40786669418661,8.26169376834887,8.39032594308608,1158901.34256495,0.0,1.0
2002-12-20,27.98,28.7,27.35,28.64,871000,8.17983692987974,8.39032594308608,7.99565904332419,8.37278519198555,2979347.90252088,0.0,1.0
2002-12-23,28.33,28.4,27.83,28.1,767900,8.28215797796615,8.30262218758344,8.13598505212842,8.2149184320808,2626683.41486312,0.0,1.0
2002-12-24,28.13,28.38,28.05,28.26,110800,8.22368880763106,8.29677527054993,8.20030113949702,8.26169376834887,379003.154534228,0.0,1.0
2002-12-26,28.19,28.67,28.13,28.14,156700,8.24122955873159,8.38155556753581,8.22368880763106,8.22661226614781,536008.973966729,0.0,1.0
2002-12-27,27.86,28.15,27.79,28.05,226700,8.14475542767868,8.22953572466457,8.1242912180614,8.20030113949702,775451.400116513,0.0,1.0
2002-12-30,28.25,28.27,27.89,28.0,281200,8.25877030983212,8.26461722686562,8.15352580322894,8.18568384691325,961874.431904558,0.0,1.0
2002-12-31,28.53,28.76,28.12,28.26,279300,8.34062714830125,8.40786669418661,8.2207653491143,8.26169376834887,955375.280337636,0.0,1.0
2003-01-02,28.91,29.17,28.53,28.53,268600,8.45171857193793,8.52772849337355,8.34062714830125,8.34062714830125,918774.795197597,0.0,1.0
2003-01-03,28.51,28.84,28.36,28.66,266400,8.33478023126774,8.43125436232065,8.29092835351642,8.37863210901906,911249.461804318,0.0,1.0
2003-01-06,29.13,29.17,28.6,28.6,473300,8.51603465930653,8.52772849337355,8.36109135791853,8.36109135791853,1618972.86138132,0.0,1.0
2003-01-07,29.12,29.34,29.0,29.14,751500,8.51311120078978,8.57742728815838,8.47802969858872,8.51895811782329,2570585.47502232,0.0,1.0
2003-01-08,28.8,29.12,28.8,29.12,438100,8.41956052825363,8.51311120078978,8.41956052825363,8.51311120078978,1498567.52708886,0.0,1.0
2003-01-09,28.6,29.12,28.6,28.9,388200,8.36109135791853,8.51311120078978,8.36109135791853,8.44879511342117,1327879.28330494,0.0,1.0
2003-01-10,27.53,28.61,27.3,28.61,1499700,8.04828129662578,8.36401481643529,7.98104175074042,8.36401481643529,5129882.94995471,0.0,1.0
2003-01-13,28.24,28.33,27.65,27.73,403900,8.25584685131536,8.28215797796615,8.08336279882683,8.10675046696087,1381582.79888425,0.0,1.0
2003-01-14,28.13,28.35,27.95,28.15,311900,8.22368880763106,8.28800489499966,8.17106655432947,8.22953572466457,1066887.03880168,0.0,1.0
2003-01-15,27.96,28.11,27.75,28.1,324100,8.17399001284623,8.21784189059755,8.11259738399438,8.2149184320808,1108618.4330735,0.0,1.0
2003-01-16,27.77,28.25,27.77,28.0,541100,8.11844430102789,8.25877030983212,8.11844430102789,8.18568384691325,1850889.95413782,0.0,1.0
2003-01-17,27.35,27.91,27.35,27.77,301800,7.99565904332419,8.15937272026246,7.99565904332419,8.11844430102789,1032338.91731435,0.0,1.0
2003-01-21,26.7,27.36,26.5,27.36,387300,7.80563423973513,7.99858250184094,7.74716506940004,7.99858250184094,1324800.73782587,0.0,1.0
2003-01-22,26.12,26.66,25.91,26.65,572800,7.63607364576336,7.79394040566811,7.57468101691151,7.79101694715136,1959323.1671228,0.0,1.0
2003-01-23,27.22,27.26,26.01,26.09,603300,7.95765408260638,7.9693479166734,7.60391560207906,7.62730327021309,2063651.65280235,0.0,1.0
2003-01-24,27.67,27.76,27.2,27.22,878800,8.08920971586034,8.11552084251113,7.95180716557287,7.95765408260638,3006028.63000614,0.0,1.0
2003-01-27,27.51,28.03,27.51,27.68,1406200,8.04243437959227,8.19445422246351,8.04243437959227,8.0921331743771,4810056.28074036,0.0,1.0
2003-01-28,27.56,27.76,27.45,27.53,932200,8.05705167217604,8.11552084251113,8.02489362849174,8.04828129662578,3188688.99509754,0.0,1.0
2003-01-29,27.56,27.76,27.45,27.53,732800,8.05705167217604,8.11552084251113,8.02489362849174,8.04828129662578,2506620.14117945,0.0,1.0
2003-01-30,27.22,27.95,27.22,27.88,655600,7.95765408260638,8.17106655432947,7.95765408260638,8.15060234471219,2242549.35119711,0.0,1.0
2003-01-31,27.74,27.74,27.02,27.2,538300,8.10967392547762,8.10967392547762,7.89918491227128,7.95180716557287,1841312.25709183,0.0,1.0
2003-02-03,27.55,27.8,27.44,27.71,578700,8.05412821365928,8.12721467657815,8.02197016997498,8.10090354992736,1979504.74304114,0.0,1.0
2003-02-04,27.56,27.61,27.2,27.45,777700,8.05705167217604,8.07166896475981,7.95180716557287,8.02489362849174,2660205.35452409,0.0,1.0
2003-02-05,28.05,28.34,27.65,27.65,796000,8.20030113949702,8.28508143648291,8.08336279882683,8.08336279882683,2722802.44593182,0.0,1.0
2003-02-06,27.96,28.07,27.68,27.8,687100,8.17399001284623,8.20614805653053,8.0921331743771,8.12721467657815,2350298.44296452,0.0,1.0
2003-02-07,27.59,28.03,27.32,28.0,598200,8.0658220477263,8.19445422246351,7.98688866777393,8.18568384691325,2046206.56175429,0.0,1.0
2003-02-10,28.13,28.13,27.55,27.6,311900,8.22368880763106,8.22368880763106,8.05412821365928,8.06874550624306,1066887.03880168,0.0,1.0
2003-02-11,27.87,28.2,27.76,28.2,426900,8.14767888619544,8.24415301724834,8.11552084251113,8.24415301724834,1460256.73890489,0.0,1.0
2003-02-12,27.42,27.89,27.33,27.85,288400,8.01612325294147,8.15352580322894,7.98981212629068,8.14183196916193,986502.795737108,0.0,1.0
2003-02-13,27.62,27.68,27.28,27.4,581400,8.07459242327657,8.0921331743771,7.97519483370691,8.01027633590796,1988740.37947834,0.0,1.0
2003-02-14,27.2,27.62,27.01,27.55,360300,7.95180716557287,8.07459242327657,7.89626145375453,8.05412821365928,1232444.37345381,0.0,1.0
2003-02-18,27.64,27.76,27.26,27.28,199900,8.08043934031008,8.11552084251113,7.9693479166734,7.97519483370691,683779.156962024,0.0,1.0
2003-02-19,27.5,27.72,27.25,27.58,461800,8.03951092107551,8.10382700844412,7.96642445815664,8.06289858920955,1579635.891371,0.0,1.0
2003-02-20,27.24,27.47,26.9,27.25,564400,8.04389610885064,8.11181446806634,7.943495056097,8.04684908099046,1911294.69997553,0.275,1.0
2003-02-21,27.95,27.95,27.05,27.12,620900,8.25355713077737,8.25355713077737,7.9877896381942,8.00846044317289,2102627.35509356,0.0,1.0
2003-02-24,27.84,27.92,27.67,27.86,458800,8.22107443723942,8.24469821435793,8.1708739108626,8.22698038151905,1553688.88793191,0.0,1.0
2003-02-25,27.66,27.89,27.31,27.7,433000,8.16792093872279,8.23583929793849,8.06456691382933,8.17973282728204,1466319.2861258,0.0,1.0
2003-02-26,27.27,27.66,27.19,27.65,360300,8.05275502527008,8.16792093872279,8.02913124815158,8.16496796658298,1220126.64847835,0.0,1.0
2003-02-27,27.45,27.45,27.25,27.25,340700,8.10590852378671,8.10590852378671,8.04684908099046,8.04684908099046,1153752.84245511,0.0,1.0
2003-02-28,27.81,28.02,27.59,27.7,323400,8.21221552081998,8.27422793575606,8.1472501337441,8.17973282728204,1095167.79938357,0.0,1.0
2003-03-03,27.32,27.98,27.32,27.95,298200,8.06751988596915,8.2624160471968,8.06751988596915,8.25355713077737,1009830.04878225,0.0,1.0
2003-03-04,27.39,27.54,27.32,27.32,341800,8.08819069094784,8.13248527304503,8.06751988596915,8.06751988596915,1157477.90299723,0.0,1.0
2003-03-05,27.49,27.56,27.1,27.35,315100,8.11772041234597,8.13839121732466,8.00255449889326,8.07637880238859,1067060.52438393,0.0,1.0
2003-03-06,27.56,27.64,27.3,27.64,266000,8.13839121732466,8.16201499444316,8.06161394168952,8.16201499444316,900787.367458345,0.0,1.0
2003-03-07,28.46,28.55,27.42,27.54,477100,8.40415870990783,8.43073545916615,8.09704960736728,8.13248527304503,1615660.34967811,0.0,1.0
2003-03-10,28.27,28.95,28.06,28.47,702200,8.34805223925138,8.54885434475867,8.28603982431531,8.40711168204764,2377943.19334305,0.0,1.0
2003-03-11,27.85,28.49,27.74,28.27,645200,8.22402740937924,8.41301762632727,8.19154471584129,8.34805223925138,2184917.32888769,0.0,1.0
2003-03-12,27.49,27.85,27.22,27.85,581800,8.11772041234597,8.22402740937924,8.03799016457102,8.22402740937924,1970218.38491453,0.0,1.0
2003-03-13,27.8,27.91,27.31,27.5,648100,8.20926254868017,8.24174524221811,8.06456691382933,8.12067338448578,2194737.94304419,0.0,1.0
2003-03-14,27.25,27.8,27.17,27.6,845200,8.04684908099046,8.20926254868017,8.02322530387195,8.15020310588391,2862201.06381877,0.0,1.0
2003-03-17,27.92,28.1,27.24,27.25,1093600,8.24469821435793,8.29785171287456,8.04389610885064,8.04684908099046,3703387.46260318,0.0,1.0
2003-03-18,28.57,28.75,27.97,28.35,645300,8.43664140344577,8.48979490196241,8.25946307505699,8.37167601636989,2185255.97075515,0.0,1.0
2003-03-19,28.57,28.72,28.39,28.64,207300,8.43664140344577,8.48093598554297,8.38348790492914,8.45731220842446,702004.591256072,0.0,1.0
2003-03-20,28.98,29.07,28.34,28.57,280900,8.55771326117811,8.58429001043642,8.36872304423007,8.43664140344577,951245.005710711,0.0,1.0
2003-03-21,29.6,29.6,28.87,29.15,412500,8.74079753384651,8.74079753384651,8.52523056764016,8.60791378755493,1396897.70329537,0.0,1.0
2003-03-24,29.03,29.54,28.83,29.52,441700,8.57247812187717,8.72307970100763,8.51341867908091,8.71717375672801,1495781.12859531,0.0,1.0
2003-03-25,29.75,29.75,28.88,29.03,493000,8.78509211594371,8.78509211594371,8.52818353977998,8.57247812187717,1669504.40660513,0.0,1.0
2003-03-26,28.94,29.78,28.91,29.75,361300,8.54590137261886,8.79395103236315,8.53704245619942,8.78509211594371,1223513.06715301,0.0,1.0
2003-03-27,29.44,29.6,28.73,28.94,437100,8.69354997960951,8.74079753384651,8.48388895768278,8.54590137261886,1480203.60269189,0.0,1.0
2003-03-28,30.09,30.37,29.2,29.36,536200,8.88549316869735,8.96817638861211,8.62267864825399,8.669926202491,1815797.69335024,0.0,1.0
2003-03-31,29.67,30.11,29.4,30.09,611300,8.76146833882521,8.89139911297698,8.68173809105025,8.88549316869735,2070117.73581687,0.0,1.0
2003-04-01,30.23,30.49,29.37,29.67,522600,8.92683477865473,9.00361205428987,8.67287917463081,8.76146833882521,1769742.39937493,0.0,1.0
2003-04-02,30.07,30.55,29.96,30.39,315800,8.87958722441772,9.02132988712875,8.84710453087978,8.97408233289174,1069431.01745619,0.0,1.0
2003-04-03,29.93,30.09,29.65,30.08,443800,8.83824561446034,8.88549316869735,8.75556239454558,8.88254019655754,1502892.60781208,0.0,1.0
2003-04-04,30.36,30.52,29.91,30.0,432200,8.9652234164723,9.01247097070931,8.83233967018072,8.85891641943903,1463610.15118608,0.0,1.0
2003-04-07,29.84,30.78,29.84,30.61,395100,8.81166886520202,9.08924824634445,8.81166886520202,9.03904771996763,1337974.01835636,0.0,1.0
2003-04-08,29.1,29.66,29.03,29.39,592400,8.59314892685586,8.75851536668539,8.57247812187717,8.67878511891044,2006114.42286588,0.0,1.0
2003-04-09,29.21,29.66,29.11,29.11,307300,8.62563162039381,8.75851536668539,8.59610189899568,8.59610189899568,1040646.45872161,0.0,1.0
2003-04-10,29.4,29.4,29.16,29.16,272400,8.68173809105025,8.68173809105025,8.61086675969474,8.61086675969474,922460.446976141,0.0,1.0
2003-04-11,29.23,29.61,28.9,29.4,308900,8.63153756467343,8.74375050598633,8.5340894840596,8.68173809105025,1046064.72860106,0.0,1.0
2003-04-14,29.67,29.67,29.22,29.23,249300,8.76146833882521,8.76146833882521,8.62858459253362,8.63153756467343,844234.175591599,0.0,1.0
2003-04-15,29.54,29.67,29.25,29.67,250600,8.72307970100763,8.76146833882521,8.63744350895306,8.76146833882521,848636.519868652,0.0,1.0
2003-04-16,29.18,29.68,29.14,29.6,249600,8.61677270397437,8.76442131096502,8.60496081541512,8.74079753384651,845250.101193996,0.0,1.0
2003-04-17,29.81,29.83,29.07,29.18,234500,8.80280994878259,8.80871589306221,8.58429001043642,8.61677270397437,794115.179206699,0.0,1.0
2003-04-21,29.94,30.1,29.76,29.85,218300,8.84119858660016,8.88844614083716,8.78804508808352,8.81462183734184,739255.196677281,0.0,1.0
2003-04-22,30.38,30.58,28.86,29.55,661300,8.97112936075193,9.03018880354819,8.52227759550035,8.72603267314745,2239438.66954964,0.0,1.0
2003-04-23,29.84,30.38,29.6,30.38,370700,8.81166886520202,8.97112936075193,8.74079753384651,8.97112936075193,1255345.40269477,0.0,1.0
2003-04-24,29.72,29.88,29.65,29.79,270200,8.77623319952427,8.82348075376128,8.75556239454558,8.79690400450296,915010.325891898,0.0,1.0
2003-04-25,28.75,29.72,28.66,29.72,478600,8.48979490196241,8.77623319952427,8.46321815270409,8.77623319952427,1620739.97769009,0.0,1.0
2003-04-28,29.3,29.3,28.74,28.75,611900,8.65220836965212,8.65220836965212,8.48684192982259,8.48979490196241,2072149.58702166,0.0,1.0
2003-04-29,29.03,29.28,28.73,29.28,584900,8.57247812187717,8.6463024253725,8.48388895768278,8.6463024253725,1980716.28280596,0.0,1.0
2003-04-30,29.65,29.85,28.788,29.03,503800,8.75556239454558,8.81462183734184,8.5010161960937,8.57247812187717,1706077.72829141,0.0,1.0
2003-05-01,29.55,29.62,29.02,29.5,399000,8.72603267314745,8.74670347812614,8.56952514973736,8.71126781244838,1351181.05118752,0.0,1.0
2003-05-02,29.99,30.1,29.51,29.55,360500,8.85596344729922,8.88844614083716,8.7142207845882,8.72603267314745,1220803.93221328,0.0,1.0
2003-05-05,29.86,30.11,29.7,29.99,296500,8.81757480948165,8.89139911297698,8.77032725524464,8.85596344729922,1004073.13703534,0.0,1.0
2003-05-06,30.25,30.45,29.88,29.93,384800,8.93274072293436,8.99180016573062,8.82348075376128,8.83824561446034,1303093.90600741,0.0,1.0
2003-05-07,30.73,30.77,30.06,30.23,328100,9.07448338564538,9.08629527420464,8.87663425227791,8.92683477865473,1111083.96715445,0.0,1.0
2003-05-08,30.55,30.73,30.37,30.73,727200,9.02132988712875,9.07448338564538,8.96817638861211,9.07448338564538,2462603.66020943,0.0,1.0
2003-05-09,30.52,30.7,30.4,30.55,599800,9.01247097070931,9.06562446922594,8.97703530503155,9.02132988712875,2031173.92105833,0.0,1.0
2003-05-12,30.94,30.94,30.29,30.52,864700,9.13649580058146,9.13649580058146,8.94455261149361,9.01247097070931,2928236.22797455,0.0,1.0
2003-05-13,31.1,31.21,30.75,30.91,1124800,9.18374335481847,9.21622604835641,9.08038932992501,9.12763688416202,3809043.72525243,0.0,1.0
2003-05-14,31.42,31.47,30.91,31.04,1998700,9.27823846329248,9.29300332399155,9.12763688416202,9.16602552197959,6768435.00503382,0.0,1.0
2003-05-15,31.99,31.99,31.39,31.39,616900,9.44655787526182,9.44655787526182,9.26937954687304,9.26937954687304,2089081.68039494,0.0,1.0
2003-05-16,32.51,32.59,31.91,31.99,833000,9.6001124265321,9.6237362036506,9.42293409814332,9.44655787526182,2820886.75598798,0.0,1.0
2003-05-19,32.2,32.56,32.15,32.51,930700,9.5085702901979,9.61487728723116,9.49380542949883,9.6001124265321,3151739.86050181,0.0,1.0
2003-05-20,32.38,32.54,32.18,32.2,889000,9.56172378871453,9.60897134295154,9.50266434591827,9.5085702901979,3010526.20176868,0.0,1.0
2003-05-21,32.8,32.8,32.33,32.38,660700,9.68574861858668,9.68574861858668,9.54695892801547,9.56172378871453,2237406.81834484,0.0,1.0
2003-05-22,32.07,32.8,31.9,32.75,782300,9.47018165238033,9.68574861858668,9.4199811260035,9.67098375788761,2649195.32918295,0.0,1.0
2003-05-23,32.42,32.52,32.0,32.13,451000,9.57353567727378,9.60306539867191,9.44951084740164,9.48789948521921,1527274.8222696,0.0,1.0
2003-05-27,32.45,32.62,32.27,32.42,546300,9.58239459369322,9.63259512007004,9.52924109517659,9.57353567727378,1850000.52196426,0.0,1.0
2003-05-28,31.99,32.22,31.93,32.2,651800,9.52776460910668,9.59626682417685,9.5098944660449,9.59031010982292,2188454.77984106,0.275,1.0
2003-05-29,31.76,32.28,31.65,31.99,438200,9.45926239403652,9.61413696723863,9.42650046508992,9.52776460910668,1471280.89065105,0.0,1.0
2003-05-30,32.46,32.46,31.85,31.85,423400,9.66774739642397,9.66774739642397,9.48606760862919,9.48606760862919,1421589.06686822,0.0,1.0
2003-06-02,32.5,32.87,32.12,32.47,439200,9.67966082513183,9.78986004067948,9.56648325240721,9.67072575360094,1474638.44631205,0.0,1.0
2003-06-03,33.01,33.01,32.35,32.55,302100,9.83155704115697,9.83155704115697,9.63498546747737,9.69455261101665,1014317.56518868,0.0,1.0
2003-06-04,32.85,33.2,32.42,33.01,459800,9.78390332632556,9.88814582751928,9.65583396771612,9.83155704115697,1543804.09292869,0.0,1.0
2003-06-05,32.99,33.0,32.37,32.75,203600,9.82560032680305,9.82857868398001,9.6409421818313,9.75411975455592,683598.332579993,0.0,1.0
2003-06-06,32.9,33.45,32.75,33.15,327300,9.79879511221037,9.96260475694337,9.75411975455592,9.87325404163446,1098927.96784593,0.0,1.0
2003-06-09,32.16,32.54,31.5,32.4,493600,9.57839668111506,9.69157425383968,9.38182510743546,9.64987725336219,1657289.47427055,0.0,1.0
2003-06-10,32.72,32.82,32.22,32.41,189400,9.74518468302503,9.77496825479466,9.59626682417685,9.65285561053915,635921.042193766,0.0,1.0
2003-06-11,33.85,33.85,32.64,32.8,484600,10.0817390440219,10.0817390440219,9.72135782560932,9.76901154044074,1627071.47332154,0.0,1.0
2003-06-12,33.09,33.75,32.71,33.75,268300,9.85538389857268,10.0519554722523,9.74220632584806,10.0519554722523,900832.183846819,0.0,1.0
2003-06-13,32.7,33.29,32.46,33.1,198900,9.7392279686711,9.91495104211196,9.66774739642397,9.85836225574965,667817.820973284,0.0,1.0
2003-06-16,33.28,33.29,32.71,32.98,221200,9.91197268493499,9.91495104211196,9.74220632584806,9.82262196962608,742691.312213628,0.0,1.0
2003-06-17,33.27,33.37,32.98,33.25,218200,9.90899432775803,9.93877789952766,9.82262196962608,9.9030376134041,732618.645230621,0.0,1.0
2003-06-18,33.14,33.57,33.03,33.2,211200,9.8702756844575,9.99834504306694,9.8375137555109,9.88814582751928,709115.755603608,0.0,1.0
2003-06-19,32.87,33.12,32.51,33.04,325100,9.78986004067948,9.86431897010357,9.68263918230879,9.84049211268786,1091541.34539173,0.0,1.0
2003-06-20,32.63,32.99,32.63,32.87,448100,9.71837946843236,9.82560032680305,9.71837946843236,9.78986004067948,1504520.69169497,0.0,1.0
2003-06-23,32.39,32.72,32.24,32.68,271000,9.64689889618523,9.74518468302503,9.60222353853077,9.73327125431717,909897.584131523,0.0,1.0
2003-06-24,31.33,31.79,30.02,30.05,1139300,9.33119303542708,9.46819746556741,8.94102824524485,8.94996331677574,3825263.1645795,0.0,1.0
2003-06-25,30.96,31.511,30.75,31.34,662300,9.22099381987943,9.38510130033012,9.15844831916319,9.33417139260404,2223709.11428158,0.0,1.0
2003-06-26,31.0,31.1,30.56,30.76,462600,9.23290724858728,9.26269082035692,9.10185953280088,9.16142667634015,1553205.24877949,0.0,1.0
2003-06-27,31.02,31.32,30.94,31.0,344200,9.23886396294121,9.32821467825012,9.2150371055255,9.23290724858728,1155670.65851686,0.0,1.0
2003-06-30,30.68,31.312,30.57,31.08,388300,9.13759981892445,9.32583199250855,9.10483788997785,9.25673410600299,1303738.86316705,0.0,1.0
2003-07-01,31.45,31.45,30.38,30.66,509000,9.36693332155065,9.36693332155065,9.04824910361554,9.13164310457052,1708995.83144998,0.0,1.0
2003-07-02,31.26,31.45,31.17,31.45,467700,9.31034453518834,9.36693332155065,9.28353932059566,9.36693332155065,1570328.7826506,0.0,1.0
2003-07-03,31.3,31.66,31.11,31.26,159400,9.32225796389619,9.42947882226688,9.26566917753388,9.31034453518834,535194.372363708,0.0,1.0
2003-07-07,31.49,31.64,31.27,31.4,284000,9.3788467502585,9.42352210791296,9.3133228923653,9.35204153566583,953545.807724549,0.0,1.0
2003-07-08,31.91,32.04,31.27,31.4,654200,9.50393775169097,9.5426563949915,9.3133228923653,9.35204153566583,2196512.91342746,0.0,1.0
2003-07-09,32.31,32.35,31.36,31.36,400200,9.62307203876952,9.63498546747737,9.34012810695797,9.34012810695797,1343693.77553297,0.0,1.0
2003-07-10,31.4,32.06,31.37,32.06,345300,9.35204153566583,9.54861310934543,9.34310646413494,9.54861310934543,1159363.96974397,0.0,1.0
2003-07-11,31.35,31.72,31.16,31.4,519300,9.33714974978101,9.44734896532866,9.2805609634187,9.35204153566583,1743578.6547583,0.0,1.0
2003-07-14,31.18,31.6,31.12,31.6,328400,9.28651767777263,9.4116086792051,9.26864753471085,9.4116086792051,1102621.27907303,0.0,1.0
2003-07-15,31.06,31.32,31.0,31.2,500000,9.25077739164906,9.32821467825012,9.23290724858728,9.29247439212655,1678777.83050097,0.0,1.0
2003-07-16,31.0,31.16,30.85,30.92,382400,9.23290724858728,9.2805609634187,9.18823189093283,9.20908039117157,1283929.28476714,0.0,1.0
2003-07-17,31.23,31.29,30.9,31.01,417400,9.30140946365745,9.31927960671923,9.20312367681765,9.23588560576425,1401443.73290221,0.0,1.0
2003-07-18,30.95,31.41,30.9,31.1,493300,9.21801546270246,9.35501989284279,9.20312367681765,9.26269082035692,1656282.20757225,0.0,1.0
2003-07-21,30.55,31.07,30.46,30.96,526000,9.09888117562392,9.25375574882603,9.07207596103125,9.22099381987943,1766074.27768702,0.0,1.0
2003-07-22,31.03,31.63,30.27,30.5,460300,9.24184232011817,9.42054375073599,9.01548717466894,9.0839893897391,1545482.87075919,0.0,1.0
2003-07-23,30.86,31.33,30.82,31.33,337000,9.19121024810979,9.33119303542708,9.17929681940194,9.33119303542708,1131496.25775765,0.0,1.0
2003-07-24,30.78,31.34,30.68,30.96,310700,9.16738339069408,9.33417139260404,9.13759981892445,9.22099381987943,1043192.5438733,0.0,1.0
2003-07-25,30.95,31.05,30.6,30.78,455500,9.21801546270246,9.2477990344721,9.11377296150874,9.16738339069408,1529366.60358638,0.0,1.0
2003-07-28,31.13,31.28,30.87,30.96,358900,9.27162589188781,9.31630124954226,9.19418860528675,9.22099381987943,1205026.72673359,0.0,1.0
2003-07-29,31.62,31.71,30.9,31.13,493100,9.41756539355903,9.4443706081517,9.20312367681765,9.27162589188781,1655610.69644005,0.0,1.0
2003-07-30,31.76,31.85,31.462,31.74,313000,9.45926239403652,9.48606760862919,9.370507350163,9.45330567968259,1050914.9218936,0.0,1.0
2003-07-31,32.79,33.33,31.95,31.96,698900,9.76603318326377,9.92686447081981,9.51585118039883,9.51882953757579,2346595.65147425,0.0,1.0
2003-08-01,32.29,32.63,32.26,32.55,489000,9.61711532441559,9.71837946843236,9.6081802528847,9.69455261101665,1641844.71822994,0.0,1.0
2003-08-04,32.2,32.41,31.74,32.15,532000,9.59031010982292,9.65285561053915,9.45330567968259,9.5754183239381,1786219.61165303,0.0,1.0
2003-08-05,32.1,32.25,31.86,32.1,597500,9.56052653805328,9.60520189570774,9.48904596580615,9.56052653805328,2006139.50744865,0.0,1.0
2003-08-06,32.15,32.5,32.02,32.25,264000,9.5754183239381,9.67966082513183,9.53669968063757,9.60520189570774,886394.69450451,0.0,1.0
2003-08-07,32.47,32.65,32.06,32.15,403000,9.67072575360094,9.72433618278628,9.54861310934543,9.5754183239381,1353094.93138378,0.0,1.0
2003-08-08,32.77,32.86,32.33,32.6,378200,9.76007646890985,9.78688168350252,9.62902875312345,9.70944439690146,1269827.55099093,0.0,1.0
2003-08-11,32.89,33.06,32.65,33.02,334800,9.79581675503341,9.84644882704179,9.72433618278628,9.83453539833394,1124109.63530345,0.0,1.0
2003-08-12,33.43,33.47,32.72,32.9,398400,9.95664804258945,9.9685614712973,9.74518468302503,9.79879511221037,1337650.17534317,0.0,1.0
2003-08-13,33.41,33.5,33.06,33.44,325800,9.95069132823552,9.97749654282819,9.84644882704179,9.95962639976641,1093891.63435443,0.0,1.0
2003-08-14,33.21,33.34,33.12,33.3,358700,9.89112418469625,9.92984282799677,9.86431897010357,9.91792939928892,1204355.21560139,0.0,1.0
2003-08-15,33.2,33.28,32.86,33.2,227100,9.88814582751928,9.91197268493499,9.78688168350252,9.88814582751928,762500.890613539,0.0,1.0
2003-08-18,33.23,33.38,33.19,33.25,420100,9.89708089905017,9.94175625670463,9.88516747034232,9.9030376134041,1410509.13318691,0.0,1.0
2003-08-19,33.3,33.41,33.1,33.34,417100,9.91792939928892,9.95069132823552,9.85836225574965,9.92984282799677,1400436.46620391,0.0,1.0
2003-08-20,33.2,33.35,32.95,33.3,872100,9.88814582751928,9.93282118517374,9.81368689809519,9.91792939928892,2928124.29195979,0.0,1.0
2003-08-21,33.1,33.38,32.89,33.0,378400,9.94026707811615,10.0243539295322,9.87720193955408,9.91023605975326,1260030.53052511,0.275,1.0
2003-08-22,32.67,33.35,32.15,33.14,416000,9.81113369915573,10.0153446240234,9.6549724036687,9.9522794854613,1385234.40987962,0.0,1.0
2003-08-25,32.66,32.8,32.4,32.77,292700,9.80813059731944,9.85017402302748,9.73004994957592,9.84116471751861,974658.922528278,0.0,1.0
2003-08-26,32.72,32.78,32.17,32.72,290900,9.82614920833717,9.8441678193549,9.66097860734128,9.82614920833717,968665.119793222,0.0,1.0
2003-08-27,32.9,33.0,32.75,33.0,653400,9.88020504139037,9.91023605975326,9.83515851384604,9.91023605975326,2175750.39282534,0.0,1.0
2003-08-28,32.97,32.99,32.54,32.92,187600,9.90122675424439,9.90723295791697,9.77209337528397,9.88621124506295,624687.440609173,0.0,1.0
2003-08-29,33.06,33.15,32.8,32.97,222900,9.92825467077099,9.95528258729759,9.85017402302748,9.90122675424439,742232.572024439,0.0,1.0
2003-09-02,33.78,33.83,33.05,33.16,436000,10.1444780029838,10.1594935121652,9.9252515689347,9.95828568913388,1451832.2180469,0.0,1.0
2003-09-03,34.33,34.35,33.68,33.8,712700,10.3096486039797,10.3156548076523,10.1144469846209,10.1504842066564,2373212.89404135,0.0,1.0
2003-09-04,34.1,34.22,33.86,34.22,358700,10.240577261745,10.2766144837805,10.1685028176741,10.2766144837805,1194431.68948034,0.0,1.0
2003-09-05,33.9,34.2,33.77,34.1,291500,10.1805152250193,10.2706082801079,10.1414749011475,10.240577261745,970663.054038236,0.0,1.0
2003-09-08,34.37,34.51,33.95,34.15,358800,10.3216610113248,10.3637044370329,10.1955307342007,10.2555927709265,1194764.67852117,0.0,1.0
2003-09-09,34.04,34.22,33.92,34.17,285000,10.2225586507273,10.2766144837805,10.1865214286918,10.2615989745991,949018.766383872,0.0,1.0
2003-09-10,34.13,34.25,33.87,34.1,518800,10.2495865672539,10.2856237892894,10.1715059195104,10.240577261745,1727547.14385948,0.0,1.0
2003-09-11,33.82,34.02,33.73,34.0,549100,10.1564904103289,10.2165524470547,10.1294624938023,10.2105462433821,1828442.82323293,0.0,1.0
2003-09-12,33.81,33.91,33.53,33.76,163100,10.1534873084927,10.1835183268555,10.0694004570766,10.1384717993112,543105.125604242,0.0,1.0
2003-09-15,33.67,33.85,33.57,33.75,172100,10.1114438827846,10.1654997158378,10.0814128644217,10.1354686974749,573074.139279525,0.0,1.0
2003-09-16,33.93,34.03,33.55,33.6,335600,10.1895245305281,10.219555548891,10.0754066607491,10.0904221699306,1117511.22104712,0.0,1.0
2003-09-17,33.78,34.05,33.76,34.0,293100,10.1444780029838,10.2255617525636,10.1384717993112,10.2105462433821,975990.878691623,0.0,1.0
2003-09-18,34.0,34.0,33.75,33.95,212700,10.2105462433821,10.2105462433821,10.1354686974749,10.1955307342007,708267.689859124,0.0,1.0
2003-09-19,34.0,34.22,33.8,34.0,291800,10.2105462433821,10.2766144837805,10.1504842066564,10.2105462433821,971662.021160755,0.0,1.0
2003-09-22,33.76,34.1,33.65,34.0,212900,10.1384717993112,10.240577261745,10.105437679112,10.2105462433821,708933.667940795,0.0,1.0
2003-09-23,33.55,33.8,33.55,33.77,381000,10.0754066607491,10.1504842066564,10.0754066607491,10.1414749011475,1268688.24558687,0.0,1.0
2003-09-24,33.62,33.83,33.51,33.8,302200,10.0964283736032,10.1594935121652,10.063394253404,10.1504842066564,1006292.88140774,0.0,1.0
2003-09-25,33.15,33.76,33.15,33.52,194400,9.95528258729759,10.1384717993112,9.95528258729759,10.0663973552403,647330.695386052,0.0,1.0
2003-09-26,33.17,33.41,32.8,32.97,247100,9.96128879097017,10.0333632350411,9.85017402302748,9.90122675424439,822815.919906859,0.0,1.0
2003-09-29,33.29,33.5,33.1,33.1,197200,9.99732601300563,10.0603911515677,9.94026707811615,9.94026707811615,656654.388529472,0.0,1.0
2003-09-30,32.85,33.21,32.52,33.19,733900,9.86518953220892,9.97330119831532,9.76608717161139,9.96729499464275,2443806.57069868,0.0,1.0
2003-10-01,33.88,33.89,33.19,33.4,642900,10.1745090213467,10.177512123183,9.96729499464275,10.0303601332048,2140786.54353751,0.0,1.0
2003-10-02,35.42,35.61,33.95,34.0,1414100,10.6369867041352,10.6940456390247,10.1955307342007,10.2105462433821,4708798.02646817,0.0,1.0
2003-10-03,35.69,36.23,35.64,35.67,1246300,10.718070453715,10.8802379528746,10.7030549445335,10.7120642500424,4150042.41594462,0.0,1.0
2003-10-06,35.74,35.85,35.57,35.7,516900,10.7330859628964,10.7661200830956,10.6820332316795,10.7210735555513,1721220.35208359,0.0,1.0
2003-10-07,35.67,35.79,34.78,35.74,606000,10.7120642500424,10.7481014720779,10.4447881866127,10.7330859628964,2017913.58746886,0.0,1.0
2003-10-08,35.7,35.8,35.65,35.7,523700,10.7210735555513,10.7511045739141,10.7060580463698,10.7210735555513,1743863.60686046,0.0,1.0
2003-10-09,35.8,35.88,35.75,35.8,726400,10.7511045739141,10.7751293886045,10.7360890647327,10.7511045739141,2418832.39263595,0.0,1.0
2003-10-10,35.8,35.95,35.76,35.8,379300,10.7511045739141,10.7961511014585,10.739092166569,10.7511045739141,1263027.43189265,0.0,1.0
2003-10-13,35.73,35.9,35.68,35.8,773000,10.7300828610601,10.781135592277,10.7150673518787,10.7511045739141,2574005.28566573,0.0,1.0
2003-10-14,35.82,35.85,35.65,35.73,960000,10.7571107775867,10.7661200830956,10.7060580463698,10.7300828610601,3196694.79202989,0.0,1.0
2003-10-15,36.33,36.46,36.05,36.08,430900,10.9102689712374,10.9493092951092,10.8261821198214,10.8351914253302,1434849.77696425,0.0,1.0
2003-10-16,36.76,36.89,36.36,36.43,507600,11.0394023501979,11.0784426740696,10.9192782767463,10.9402999896003,1690252.3712858,0.0,1.0
2003-10-17,36.48,37.2,36.39,36.92,488900,10.9553154987818,11.1715388309946,10.9282875822552,11.0874519795785,1627983.42064938,0.0,1.0
2003-10-20,36.74,36.871,36.47,36.65,258100,11.0333961465253,11.0727367805807,10.9523123969455,11.0063682299987,859444.714398867,0.0,1.0
2003-10-21,36.2,36.35,35.1,36.1,890200,10.8712286473657,10.91627517491,10.5408874453739,10.8411976290028,2964268.44152604,0.0,1.0
2003-10-22,35.72,35.95,35.5,35.95,705600,10.7270797592238,10.7961511014585,10.6610115188255,10.7961511014585,2349570.67214197,0.0,1.0
2003-10-23,35.6,35.77,35.31,35.72,577200,10.6910425371884,10.7420952684053,10.603952583936,10.7270797592238,1922012.74370796,0.0,1.0
2003-10-24,35.68,35.75,35.2,35.55,705300,10.7150673518787,10.7360890647327,10.5709184637368,10.6760270280069,2348571.70501945,0.0,1.0
2003-10-27,36.03,36.2,35.54,35.68,659800,10.8201759161488,10.8712286473657,10.6730239261706,10.7150673518787,2197061.69143887,0.0,1.0
2003-10-28,36.4,36.46,36.0,36.22,727400,10.9312906840915,10.9493092951092,10.8111666106399,10.8772348510383,2422162.2830443,0.0,1.0
2003-10-29,36.66,36.66,36.35,36.35,278000,11.009371331835,11.009371331835,10.91627517491,10.91627517491,925709.533525319,0.0,1.0
2003-10-30,37.05,37.14,36.62,36.62,645100,11.1264923034502,11.1535202199768,10.9973589244898,10.9973589244898,2148112.30243592,0.0,1.0
2003-10-31,37.24,37.44,36.94,37.08,640200,11.1835512383397,11.2436132750655,11.0934581832511,11.1355016089591,2131795.83943494,0.0,1.0
2003-11-03,37.28,37.57,37.11,37.35,343700,11.1955636456849,11.2826535989373,11.144510914468,11.2165853585389,1144483.33335487,0.0,1.0
2003-11-04,36.97,37.22,36.9,37.22,527200,11.1024674887599,11.1775450346672,11.0814457759059,11.1775450346672,1755518.22328975,0.0,1.0
2003-11-05,36.95,37.05,36.74,36.93,723600,11.0964612850874,11.1264923034502,11.0333961465253,11.0904550814148,2409508.69949252,0.0,1.0
2003-11-06,37.72,37.74,36.9,36.95,823700,11.3277001264816,11.3337063301542,11.0814457759059,11.0964612850874,2742830.72936981,0.0,1.0
2003-11-07,38.21,38.43,37.96,38.3,525900,11.4748521164598,11.5409203568581,11.3997745705525,11.5018800329864,1751189.36575886,0.0,1.0
2003-11-10,39.22,40.11,39.13,40.0,1706500,11.7781654019249,12.0454414653546,11.7511374853983,12.0124073451555,5682457.98187397,0.0,1.0
2003-11-11,38.61,39.35,38.5,39.3,1301300,11.5949761899113,11.8172057257967,11.5619420697121,11.8021902166152,4333186.38840468,0.0,1.0
2003-11-12,39.05,39.07,38.5,38.61,336500,11.727112670708,11.7331188743806,11.5619420697121,11.5949761899113,1120508.12241464,0.0,1.0
2003-11-13,39.45,39.45,38.98,39.05,286700,11.8472367441596,11.8472367441596,11.706090957854,11.727112670708,954679.58007809,0.0,1.0
2003-11-14,39.1,39.74,39.02,39.35,216300,11.7421281798895,11.934326697412,11.7181033651992,11.8172057257967,720255.295329231,0.0,1.0
2003-11-17,38.71,38.95,38.32,38.85,599600,11.6250072082742,11.6970816523451,11.5078862366589,11.6670506339822,1996602.28885533,0.0,1.0
2003-11-18,38.6,38.9,38.48,38.85,282000,11.591973088075,11.6820661431637,11.5559358660396,11.6670506339822,939029.09515878,0.0,1.0
2003-11-19,38.69,38.92,38.4,38.6,392700,11.6190010046016,11.6880723468363,11.5319110513492,11.591973088075,1307647.96336473,0.0,1.0
2003-11-20,38.62,38.89,38.16,38.6,422900,11.6805645922455,11.7622257118703,11.5414382402923,11.6745156204215,1398254.15723849,0.275,1.0
2003-11-21,38.8,39.12,38.6,38.8,309300,11.735005338662,11.8317888878469,11.6745156204215,11.735005338662,1022653.13510018,0.0,1.0
2003-11-24,39.29,39.46,38.93,39.05,360400,11.8832051483513,11.9346214088558,11.7743236555184,11.8106174864627,1191607.4681219,0.0,1.0
2003-11-25,39.3,39.5,39.11,39.29,420100,11.8862296342633,11.9467193525039,11.8287644019348,11.8832051483513,1388996.38556607,0.0,1.0
2003-11-26,39.77,39.9,39.3,39.3,281600,12.0283804721286,12.0676987889849,11.8862296342633,11.8862296342633,931067.3224837,0.0,1.0
2003-11-28,39.74,39.77,39.56,39.7,84900,12.0193070143925,12.0283804721286,11.964866267976,12.0072090707444,280708.862495974,0.0,1.0
2003-12-01,40.54,40.58,39.85,39.85,380100,12.2612658873546,12.2733638310027,12.0525763594248,12.0525763594248,1256742.50453145,0.0,1.0
2003-12-02,40.6,40.68,40.47,40.53,487700,12.2794128028267,12.303608690123,12.2400944859704,12.2582414014426,1612505.44451457,0.0,1.0
2003-12-03,40.61,40.79,40.4,40.55,480200,12.2824372887388,12.3368780351552,12.2189230845862,12.2642903732666,1587707.84182057,0.0,1.0
2003-12-04,40.82,40.86,40.43,40.52,435700,12.3459514928913,12.3580494365394,12.2279965423223,12.2552169155305,1440575.39916957,0.0,1.0
2003-12-05,40.8,40.84,40.58,40.7,244800,12.3399025210673,12.3520004647154,12.2733638310027,12.309657661947,809393.751931853,0.0,1.0
2003-12-08,41.3,41.39,40.71,40.75,248000,12.4911268166686,12.5183471898768,12.312682147859,12.3247800915071,819974.062414624,0.0,1.0
2003-12-09,41.01,41.62,40.6,40.6,488900,12.4034167252198,12.5879103658534,12.2794128028267,12.2794128028267,1616473.06094561,0.0,1.0
2003-12-10,41.0,41.13,40.8,41.02,311200,12.4003922393078,12.4397105561641,12.3399025210673,12.4064412111319,1028935.19444932,0.0,1.0
2003-12-11,41.61,41.74,40.9,40.9,347700,12.5848858799414,12.6242041967977,12.3701473801875,12.3701473801875,1149616.86089341,0.0,1.0
2003-12-12,41.74,41.84,41.12,41.3,323000,12.6242041967977,12.654449055918,12.4366860702521,12.4911268166686,1067950.08935454,0.0,1.0
2003-12-15,41.67,42.07,41.6,41.99,362200,12.6030327954136,12.7240122318946,12.5818613940294,12.6998163445984,1197558.89276845,0.0,1.0
2003-12-16,41.78,41.99,41.76,41.92,642800,12.6363021404459,12.6998163445984,12.6302531686218,12.6786449432142,2125319.86822628,0.0,1.0
2003-12-17,42.26,42.28,41.71,41.95,447100,12.7814774642231,12.7875264360472,12.6151307390617,12.6877184009503,1478267.75526443,0.0,1.0
2003-12-18,43.4,43.46,42.1,42.2,516300,13.1262688581941,13.1444157736663,12.7330856896307,12.763330548751,1707066.96945432,0.0,1.0
2003-12-19,43.3,43.48,43.2,43.45,529100,13.0960239990738,13.1504647454903,13.0657791399536,13.1413912877542,1749388.2113854,0.0,1.0
2003-12-22,43.42,43.44,43.05,43.05,284000,13.1323178300182,13.1383668018422,13.0204118512732,13.0204118512732,939002.555345777,0.0,1.0
2003-12-23,43.46,43.52,43.19,43.42,382100,13.1444157736663,13.1625626891384,13.0627546540416,13.1323178300182,1263355.19858317,0.0,1.0
2003-12-24,43.49,43.59,43.28,43.28,148000,13.1534892314023,13.1837340905226,13.0899750272498,13.0899750272498,489339.359828084,0.0,1.0
2003-12-26,43.75,43.75,43.43,43.49,99900,13.232125865115,13.232125865115,13.1353423159302,13.1534892314023,330304.067883956,0.0,1.0
2003-12-29,44.53,44.55,43.66,43.75,386500,13.4680357662531,13.4740847380771,13.2049054919068,13.232125865115,1277903.12549698,0.0,1.0
2003-12-30,44.2,44.53,43.96,44.53,393800,13.3682277311562,13.4680357662531,13.2956400692676,13.4680357662531,1302039.4587858,0.0,1.0
2003-12-31,44.06,44.2,43.72,44.2,342600,13.3258849283878,13.3682277311562,13.223052407379,13.3682277311562,1132754.4910615,0.0,1.0
2004-01-02,43.93,44.26,43.73,43.95,310500,13.2865666115315,13.3863746466284,13.226076893291,13.2926155833556,1026620.75153121,0.0,1.0
2004-01-05,44.86,44.87,44.1,44.4,702300,13.5678438013499,13.570868287262,13.337982872036,13.4287174493967,2322047.51626529,0.0,1.0
2004-01-06,44.62,44.81,44.28,44.81,303700,13.4952561394613,13.5527213717898,13.3924236184524,13.5527213717898,1004137.59175533,0.0,1.0
2004-01-07,44.32,44.5,44.1,44.32,418100,13.4045215621005,13.458962308517,13.337982872036,13.4045215621005,1382383.69151434,0.0,1.0
2004-01-08,44.49,44.5,44.27,44.27,338800,13.455937822605,13.458962308517,13.3893991325404,13.3893991325404,1120190.3723632,0.0,1.0
2004-01-09,44.34,44.59,44.08,44.5,406900,13.4105705339246,13.4861826817252,13.3319339002119,13.458962308517,1345352.60482464,0.0,1.0
2004-01-12,44.45,44.69,44.25,44.29,179200,13.4438398789569,13.5164275408455,13.3833501607163,13.3954481043645,592497.387035082,0.0,1.0
2004-01-13,45.28,45.4,44.46,44.46,647200,13.6948722096551,13.7311660405994,13.4468643648689,13.4468643648689,2139867.79514009,0.0,1.0
2004-01-14,45.27,45.27,44.85,45.05,435900,13.691847723743,13.691847723743,13.5648193154379,13.6253090336784,1441236.66857474,0.0,1.0
2004-01-15,45.75,45.83,45.15,45.15,449000,13.8370230475203,13.8612189348165,13.6555538927987,13.6555538927987,1484549.81461357,0.0,1.0
2004-01-16,46.0,46.23,45.85,45.9,345800,13.9126351953209,13.9821983712976,13.8672679066406,13.8823903362007,1143334.80154427,0.0,1.0
2004-01-20,46.5,46.5,45.75,45.75,321200,14.0638594909223,14.0638594909223,13.8370230475203,13.8370230475203,1061998.66470797,0.0,1.0
2004-01-21,46.7,46.9,46.1,46.4,270000,14.1243492091628,14.1848389274033,13.9428800544412,14.033614631802,892713.696983663,0.0,1.0
2004-01-22,46.25,46.64,45.97,46.64,413400,13.9882473431216,14.1062022936906,13.9035617375849,14.1062022936906,1366843.86049277,0.0,1.0
2004-01-23,46.42,46.6,45.94,46.2,415600,14.0396636036261,14.0941043500425,13.8944882798488,13.9731249135615,1374117.82394966,0.0,1.0
2004-01-26,47.56,47.72,46.49,47.25,994800,14.384454997597,14.4328467721895,14.0608350050102,14.2906959343242,3289154.02133093,0.0,1.0
2004-01-27,47.5,47.98,47.22,47.36,498700,14.3663080821249,14.5114834059022,14.2816224765882,14.3239652793565,1648875.26179908,0.0,1.0
2004-01-28,47.15,47.95,46.8,46.8,742600,14.260451075204,14.5024099481661,14.154594068283,14.154594068283,2455293.30140766,0.0,1.0
2004-01-29,46.6,47.36,46.38,47.15,505900,14.0941043500425,14.3239652793565,14.0275656599779,14.260451075204,1672680.96038532,0.0,1.0
2004-01-30,46.31,46.49,45.8,45.8,415300,14.0063942585938,14.0608350050102,13.8521454770804,13.8521454770804,1373125.91984191,0.0,1.0
2004-02-02,45.73,46.19,45.64,46.0,788700,13.8309740756962,13.9701004276494,13.803753702488,13.9126351953209,2607715.89930006,0.0,1.0
2004-02-03,45.54,46.0,45.45,45.75,403100,13.7735088433677,13.9126351953209,13.7462884701595,13.8370230475203,1332788.48612635,0.0,1.0
2004-02-04,45.04,45.43,44.9,45.34,368200,13.6222845477664,13.7402394983354,13.5799417449981,13.7130191251272,1217396.97492365,0.0,1.0
2004-02-05,45.24,45.68,45.09,45.19,375400,13.6827742660069,13.8158516461361,13.6374069773266,13.6676518364468,1241202.67350988,0.0,1.0
2004-02-06,45.47,45.47,44.9,45.31,376500,13.7523374419836,13.7523374419836,13.5799417449981,13.7039456673911,1244839.65523833,0.0,1.0
2004-02-09,46.18,46.23,45.4,45.47,405800,13.9670759417374,13.9821983712976,13.7311660405994,13.7523374419836,1341715.62309619,0.0,1.0
2004-02-10,46.16,46.37,45.88,46.13,576100,13.9610269699134,14.0245411740659,13.8763413643766,13.9519535121773,1904786.52160106,0.0,1.0
2004-02-11,46.89,46.99,45.91,45.91,409200,14.1818144414913,14.2120593006115,13.8854148221127,13.8854148221127,1352957.20298413,0.0,1.0
2004-02-12,46.73,46.94,46.51,46.9,158900,14.1334226668989,14.1969368710514,14.0668839768343,14.1848389274033,525378.542410014,0.0,1.0
2004-02-13,46.4,46.88,46.3,46.65,255300,14.033614631802,14.1787899555793,14.0033697726817,14.1092267796027,844110.395703442,0.0,1.0
2004-02-17,47.2,47.27,46.65,46.65,415400,14.2755735047641,14.2967449061483,14.1092267796027,14.1092267796027,1373456.5545445,0.0,1.0
2004-02-18,47.3,47.43,46.8,47.18,422100,14.3058183638844,14.3451366807407,14.154594068283,14.26952453294,1395609.07961779,0.0,1.0
2004-02-19,46.8,47.54,46.68,47.14,551300,14.2377674308638,14.4628945227193,14.2012603348872,14.3412042027974,1812140.85180732,0.275,1.0
2004-02-20,46.87,47.15,46.5,47.1,294800,14.2590632368501,14.3442464607954,14.1464996909223,14.3290351708052,969017.092531831,0.0,1.0
2004-02-23,46.79,46.89,46.46,46.75,402000,14.2347251728657,14.2651477528462,14.1343306589301,14.2225561408735,1321386.94436159,0.0,1.0
2004-02-24,46.87,47.24,46.59,46.82,235100,14.2590632368501,14.3716267827779,14.1738800129048,14.2438519468599,772781.270197535,0.0,1.0
2004-02-25,47.29,47.37,46.63,47.0,326300,14.3868380727681,14.4111761367525,14.186049044897,14.2986125908247,1072558.60682882,0.0,1.0
2004-02-26,47.58,47.72,47.2,47.25,403300,14.4750635547115,14.5176551666842,14.3594577507857,14.3746690407759,1325660.08622146,0.0,1.0
2004-02-27,47.91,47.91,47.4,47.5,589000,14.5754580686471,14.5754580686471,14.4203029107466,14.4507254907271,1936061.96574372,0.0,1.0
2004-03-01,49.07,49.29,47.91,47.91,484700,14.9283599964206,14.9952896723777,14.5754580686471,14.5754580686471,1593224.50729369,0.0,1.0
2004-03-02,48.85,49.14,48.5,48.8,551000,14.8614303204636,14.949655802407,14.7549512905319,14.8462190304733,1811154.74214735,0.0,1.0
2004-03-03,49.17,49.44,48.65,48.75,524500,14.9587825764011,15.0409235423484,14.8005851605026,14.8310077404831,1724048.38884988,0.0,1.0
2004-03-04,49.17,49.38,48.85,49.2,206600,14.9587825764011,15.0226699943601,14.8614303204636,14.9679093503952,679100.852500258,0.0,1.0
2004-03-05,49.0,49.16,48.63,48.63,565100,14.9070641904343,14.9557403184031,14.7945006445065,14.7945006445065,1857501.896166,0.0,1.0
2004-03-08,48.77,49.29,48.68,48.9,252300,14.8370922564792,14.9952896723777,14.8097119344968,14.8766416104538,829318.224035891,0.0,1.0
2004-03-09,48.39,48.8,48.24,48.7,302400,14.7214864525534,14.8462190304733,14.6758525825827,14.8157964504929,993998.537251102,0.0,1.0
2004-03-10,47.87,48.8,47.58,48.8,485900,14.5632890366549,14.8462190304733,14.4750635547115,14.8462190304733,1597168.94593357,0.0,1.0
2004-03-11,47.0,47.87,46.84,47.87,644000,14.2986125908247,14.5632890366549,14.249936462856,14.5632890366549,2116848.73673847,0.0,1.0
2004-03-12,47.31,47.34,46.92,46.95,374000,14.3929225887642,14.4020493627584,14.2742745268403,14.2834013008345,1229350.04276426,0.0,1.0
2004-03-15,46.26,47.4,46.16,47.31,420800,14.0734854989692,14.4203029107466,14.0430629189887,14.3929225887642,1383183.14971979,0.0,1.0
2004-03-16,46.54,46.75,45.9,46.26,516100,14.1586687229145,14.2225561408735,13.9639642110395,14.0734854989692,1696437.31837069,0.0,1.0
2004-03-17,46.59,46.76,46.35,46.54,371400,14.1738800129048,14.2255983988716,14.1008658209516,14.1586687229145,1220803.75904451,0.0,1.0
2004-03-18,46.71,46.82,46.15,46.59,379500,14.2103871088813,14.2438519468599,14.0400206609907,14.1738800129048,1247428.71986374,0.0,1.0
2004-03-19,48.66,52.2,47.86,51.3,3376800,14.8036274185007,15.8805867498096,14.5602467786568,15.6067835299853,11099650.3326373,0.0,1.0
2004-03-22,48.78,48.95,48.16,48.51,989200,14.8401345144772,14.8918529004441,14.6515145185983,14.7579935485299,3251532.25214549,0.0,1.0
2004-03-23,47.67,48.6,47.24,48.38,1041100,14.5024438766939,14.7853738705124,14.3716267827779,14.7184441945553,3422129.22332053,0.0,1.0
2004-03-24,46.8,47.81,46.64,47.75,677500,14.2377674308638,14.5450354886666,14.189091302895,14.5267819406783,2226964.31543526,0.0,1.0
2004-03-25,46.07,46.94,45.9,46.7,809700,14.0156825970063,14.2803590428364,13.9639642110395,14.2073448508833,2661509.97226263,0.0,1.0
2004-03-26,46.0,46.29,45.72,46.1,552800,13.9943867910199,14.0826122729633,13.9092035670746,14.0248093710004,1817071.40010718,0.0,1.0
2004-03-29,46.22,47.17,45.99,46.0,704400,14.061316466977,14.3503309767915,13.9913445330219,13.9943867910199,2315385.48161269,0.0,1.0
2004-03-30,46.29,46.58,45.92,46.25,590100,14.0826122729633,14.1708377549067,13.9700487270356,14.0704432409711,1939677.70116362,0.0,1.0
2004-03-31,46.49,46.77,46.15,46.33,957500,14.1434574329243,14.2286406568696,14.0400206609907,14.0947813049555,3147333.3314085,0.0,1.0
2004-04-01,46.42,47.15,46.33,46.5,573100,14.122161626938,14.3442464607954,14.0947813049555,14.1464996909223,1883798.15376523,0.0,1.0
2004-04-02,46.45,46.9,46.35,46.42,672700,14.1312884009321,14.2681900108443,14.1008658209516,14.122161626938,2211186.56087572,0.0,1.0
2004-04-05,46.77,46.85,46.42,46.43,678200,14.2286406568696,14.252978720854,14.122161626938,14.125203884936,2229265.2379752,0.0,1.0
2004-04-06,46.8,46.96,46.62,46.75,464600,14.2377674308638,14.2864435588325,14.1830067868989,14.2225561408735,1527155.1600756,0.0,1.0
2004-04-07,46.23,46.72,46.18,46.6,433800,14.064358724975,14.2134293668794,14.0491474349848,14.1769222709028,1425914.56831855,0.0,1.0
2004-04-08,46.32,46.65,46.14,46.28,362300,14.0917390469575,14.1921335608931,14.0369784029926,14.0795700149653,1190891.76602538,0.0,1.0
2004-04-12,46.7,46.87,46.25,46.25,338800,14.2073448508833,14.2590632368501,14.0704432409711,14.0704432409711,1113646.50932763,0.0,1.0
2004-04-13,46.46,47.32,46.27,46.85,416400,14.1343306589301,14.3959648467623,14.0765277569672,14.252978720854,1368720.20804022,0.0,1.0
2004-04-14,45.7,46.43,45.69,46.43,435900,13.9031190510785,14.125203884936,13.9000767930805,14.125203884936,1432817.33593835,0.0,1.0
2004-04-15,45.57,45.92,45.41,45.8,297800,13.8635696971039,13.9700487270356,13.8148935691351,13.933541631059,978878.189131543,0.0,1.0
2004-04-16,45.45,45.6,45.3,45.6,474300,13.8270626011273,13.872696471098,13.7814287311566,13.872696471098,1559039.37241468,0.0,1.0
2004-04-19,45.53,45.58,45.36,45.45,333400,13.8514006651117,13.8666119551019,13.7996822791449,13.8270626011273,1095896.53544814,0.0,1.0
2004-04-20,45.75,46.05,45.56,46.0,674100,13.9183303410688,14.0095980810102,13.8605274391058,13.9943867910199,2215788.40595558,0.0,1.0
2004-04-21,45.9,46.2,45.7,45.7,966600,13.9639642110395,14.0552319509809,13.9031190510785,13.9031190510785,3177245.32442763,0.0,1.0
2004-04-22,47.44,47.7,45.83,45.95,925700,14.4324719427388,14.5115706506881,13.9426684050531,13.9791755010297,3042805.70745155,0.0,1.0
2004-04-23,48.11,48.13,47.09,47.4,989800,14.636303228608,14.6423877446041,14.3259929128072,14.4203029107466,3253504.47146543,0.0,1.0
2004-04-26,48.91,50.2,48.1,48.2,2347700,14.8796838684519,15.2721351502,14.63326097061,14.6636835505905,7716965.49571564,0.0,1.0
2004-04-27,48.67,49.03,48.38,48.75,952900,14.8066696764987,14.9161909644284,14.7184441945553,14.8310077404831,3132212.98328895,0.0,1.0
2004-04-28,48.25,48.77,48.23,48.56,1089900,14.6788948405807,14.8370922564792,14.6728103245846,14.7732048385202,3582536.39467586,0.0,1.0
2004-04-29,48.0,48.57,47.7,48.26,779200,14.6028383906295,14.7762470965182,14.5115706506881,14.6819370985788,2561255.49016554,0.0,1.0
2004-04-30,47.9,48.46,47.39,47.9,968800,14.572415810649,14.7427822585397,14.4172606527486,14.572415810649,3184476.79526743,0.0,1.0
2004-05-03,47.7,47.91,47.44,47.8,440000,14.5115706506881,14.5754580686471,14.4324719427388,14.5419932306686,1446294.16795795,0.0,1.0
2004-05-04,48.18,48.18,47.67,47.7,950000,14.6575990345944,14.6575990345944,14.5024438766939,14.5115706506881,3122680.58990922,0.0,1.0
2004-05-05,48.61,48.86,48.19,48.19,739200,14.7884161285104,14.8644725784616,14.6606412925924,14.6606412925924,2429774.20216937,0.0,1.0
2004-05-06,48.23,48.49,47.72,48.45,423800,14.6728103245846,14.7519090325339,14.5176551666842,14.7397400005417,1393044.2463195,0.0,1.0
2004-05-07,46.43,48.35,46.37,48.2,683600,14.125203884936,14.7093174205612,14.1069503369477,14.6636835505905,2247015.21185468,0.0,1.0
2004-05-10,45.44,46.0,44.495,46.0,827500,13.8240203431293,13.9943867910199,13.5365269623138,13.9943867910199,2720019.14542092,0.0,1.0
2004-05-11,46.35,46.35,45.36,45.37,480600,14.1008658209516,14.1008658209516,13.7996822791449,13.8027245371429,1579747.67527408,0.0,1.0
2004-05-12,45.44,46.01,44.52,46.0,982800,13.8240203431293,13.997429049018,13.5441326073089,13.9943867910199,3230495.24606608,0.0,1.0
2004-05-13,45.76,45.98,45.32,45.4,439900,13.9213725990668,13.9883022750239,13.7875132471527,13.8118513111371,1445965.46473797,0.0,1.0
2004-05-14,45.78,45.99,45.24,45.65,412000,13.9274571150629,13.9913445330219,13.7631751831683,13.8879077610883,1354257.26636063,0.0,1.0
2004-05-17,45.05,45.38,44.78,45.3,372200,13.7053722812054,13.805766795141,13.6232313152581,13.7814287311566,1223433.38480443,0.0,1.0
2004-05-18,44.65,45.21,44.35,45.15,533300,13.5836819612835,13.7540484091742,13.4924142213421,13.7357948611859,1752974.27220904,0.0,1.0
2004-05-19,44.49,45.48,44.47,45.25,468800,13.5350058333147,13.8361893751215,13.5289213173186,13.7662174411664,1540960.69531521,0.0,1.0
2004-05-20,44.39,44.79,44.25,44.55,269400,13.5045832533342,13.6262735732562,13.4619916413616,13.553259381303,885526.474654261,0.0,1.0
2004-05-21,44.46,44.86,44.33,44.7,336200,13.5258790593206,13.6475693792425,13.486329705346,13.5988932512737,1105100.22560787,0.0,1.0
2004-05-24,44.99,45.24,44.56,44.7,514700,13.6871187332171,13.7631751831683,13.5563016393011,13.5988932512737,1691835.47329082,0.0,1.0
2004-05-25,46.14,46.17,44.55,45.05,772600,14.0369784029926,14.0461051769868,13.553259381303,13.7053722812054,2539561.07764618,0.0,1.0
2004-05-26,46.71,47.12,45.86,45.86,552100,14.2940492038277,14.4195161311145,14.0339348423793,14.0339348423793,1804148.74975345,0.275,1.0
2004-05-27,47.3,48.0,46.7,46.71,882600,14.4745991723624,14.6888109994375,14.2909890348694,14.2940492038277,2884154.47660279,0.0,1.0
2004-05-28,47.15,47.4,46.71,46.8,394300,14.4286966379892,14.5052008619446,14.2940492038277,14.3215907244516,1288490.94734248,0.0,1.0
2004-06-01,47.75,47.81,46.85,47.05,588100,14.6123067754821,14.6306677892314,14.3368915692427,14.398094948407,1921789.31304113,0.0,1.0
2004-06-02,47.88,48.31,47.73,47.75,410600,14.6520889719389,14.7836762371422,14.6061864375657,14.6123067754821,1341755.98016441,0.0,1.0
2004-06-03,47.25,47.75,47.19,47.55,330700,14.4592983275713,14.6123067754821,14.440937313822,14.5511033963178,1080659.28553427,0.0,1.0
2004-06-04,47.75,47.87,47.29,47.3,503500,14.6123067754821,14.6490288029807,14.4715390034042,14.4745991723624,1645333.9893151,0.0,1.0
2004-06-07,49.0,49.15,47.65,47.7,1410100,14.9948278952592,15.0407304296324,14.5817050859,14.5970059306911,4607915.50810965,0.0,1.0
2004-06-08,50.59,50.82,49.2,49.25,1797800,15.4813947596155,15.5517786456545,15.0560312744235,15.0713321192146,5874839.01884942,0.0,1.0
2004-06-09,50.94,51.39,49.99,49.99,1193400,15.5885006731531,15.7262082762728,15.2977846221226,15.2977846221226,3899784.67298636,0.0,1.0
2004-06-10,51.25,51.25,50.81,50.9,638900,15.6833659108578,15.6833659108578,15.5487184766963,15.5762599973202,2087793.21901373,0.0,1.0
2004-06-14,50.9,51.17,50.8,51.1,675100,15.5762599973202,15.6588845591921,15.5456583077381,15.6374633764846,2206087.34098634,0.0,1.0
2004-06-15,51.3,51.42,51.0,51.03,677100,15.6986667556489,15.7353887831475,15.6068616869024,15.616042193777,2212622.92783565,0.0,1.0
2004-06-16,52.0,52.05,51.3,51.3,552800,15.912878582724,15.9281794275151,15.6986667556489,15.6986667556489,1806436.20515071,0.0,1.0
2004-06-17,52.25,52.34,51.72,51.95,576300,15.9893828066794,16.0169243273034,15.827193851894,15.8975777379329,1883229.35063017,0.0,1.0
2004-06-18,52.44,53.35,52.3,52.3,1354700,16.0475260168855,16.3260013920832,16.0046836514705,16.0046836514705,4426879.75238363,0.0,1.0
2004-06-21,52.0,52.51,51.94,52.35,878700,15.912878582724,16.068947199593,15.8945175689747,16.0199844962616,2871410.08224662,0.0,1.0
2004-06-22,52.52,52.61,52.02,52.1,719500,16.0720073685512,16.0995488891752,15.9189989206404,15.9434802723062,2351177.36904114,0.0,1.0
2004-06-23,52.44,52.5,51.64,52.4,889400,16.0475260168855,16.0658870306348,15.8027125002282,16.0352853410526,2906375.47189046,0.0,1.0
2004-06-24,51.82,52.71,51.71,52.64,576800,15.8577955414761,16.1301505787574,15.8241336829357,16.1087293960498,1884863.2473425,0.0,1.0
2004-06-25,51.54,52.15,51.54,51.83,751700,15.7721108106461,15.9587811170972,15.7721108106461,15.8608557104343,2456400.3173151,0.0,1.0
2004-06-28,51.52,52.01,51.38,51.74,381100,15.7659904727296,15.9159387516822,15.7231481073146,15.8333141898104,1245356.07413701,0.0,1.0
2004-06-29,51.71,52.15,51.18,51.45,674000,15.8241336829357,15.9587811170972,15.6619447281503,15.7445692900221,2202492.76821922,0.0,1.0
2004-06-30,52.81,52.84,51.6,52.47,566700,16.1607522683395,16.1699327752142,15.7904718243954,16.0567065237602,1851858.53375345,0.0,1.0
2004-07-01,52.81,53.0,52.4,52.81,466300,16.1607522683395,16.2188954785456,16.0352853410526,16.1607522683395,1523772.07391783,0.0,1.0
2004-07-02,53.31,53.41,52.65,52.75,442000,16.3137607162503,16.3443624058325,16.1117895650081,16.1423912545902,1444364.69369865,0.0,1.0
2004-07-06,53.04,53.72,52.97,53.41,502300,16.2311361543785,16.4392276435372,16.209714971671,16.3443624058325,1641412.6372055,0.0,1.0
2004-07-07,53.5,53.65,53.03,53.04,433800,16.3719039264564,16.4178064608297,16.2280759854203,16.2311361543785,1417568.78761646,0.0,1.0
2004-07-08,52.93,53.41,52.85,53.2,537300,16.1974742958381,16.3443624058325,16.1729929441724,16.2800988577099,1755785.40706852,0.0,1.0
2004-07-09,52.78,53.25,52.7,53.1,419500,16.1515717614649,16.295399702501,16.1270904097991,16.2494971681278,1370839.34164385,0.0,1.0
2004-07-12,52.83,53.02,52.47,52.75,346900,16.1668726062559,16.2250158164621,16.0567065237602,16.1423912545902,1133597.53901372,0.0,1.0
2004-07-13,52.54,52.8,52.41,52.8,450100,16.0781277064677,16.1576920993813,16.0383455100109,16.1576920993813,1470833.82043838,0.0,1.0
2004-07-14,52.85,52.9,52.35,52.5,532600,16.1729929441724,16.1882937889635,16.0199844962616,16.0658870306348,1740426.77797263,0.0,1.0
2004-07-15,52.75,53.0,52.55,52.83,587900,16.1423912545902,16.2188954785456,16.0811878754259,16.1668726062559,1921135.7543562,0.0,1.0
2004-07-16,53.06,53.3,52.95,53.15,616100,16.2372564922949,16.3107005472921,16.2035946337545,16.2647980129189,2013287.52893154,0.0,1.0
2004-07-19,52.89,53.16,52.72,53.15,442600,16.1852336200052,16.2678581818771,16.1332107477156,16.2647980129189,1446325.36975345,0.0,1.0
2004-07-20,53.25,53.4,52.58,52.85,465500,16.295399702501,16.3413022368743,16.0903683823005,16.1729929441724,1521157.83917811,0.0,1.0
2004-07-21,51.61,53.37,51.61,53.25,565200,15.7935319933536,16.3321217299996,15.7935319933536,16.295399702501,1846956.84361646,0.0,1.0
2004-07-22,52.01,52.48,51.62,51.62,654800,15.9159387516822,16.0597666927184,15.7965921623118,15.7965921623118,2139751.13446579,0.0,1.0
2004-07-23,52.04,52.19,51.35,52.13,499800,15.9251192585569,15.9710217929301,15.71396760044,15.9526607791808,1633243.15364386,0.0,1.0
2004-07-26,52.08,53.85,51.65,53.85,1276400,15.9373599343897,16.479009839994,15.8057726691864,16.479009839994,4171011.52723295,0.0,1.0
2004-07-27,52.5,52.78,52.03,52.25,535500,16.0658870306348,16.1515717614649,15.9220590895987,15.9893828066794,1749903.37890414,0.0,1.0
2004-07-28,52.34,52.51,51.91,52.4,299800,16.0169243273034,16.068947199593,15.8853370621001,16.0352853410526,979684.468712341,0.0,1.0
2004-07-29,52.29,52.63,52.03,52.24,448600,16.0016234825123,16.1056692270916,15.9220590895987,15.9863226377212,1465932.13030139,0.0,1.0
2004-07-30,52.27,52.56,52.0,52.42,282600,15.9955031445958,16.0842480443841,15.912878582724,16.0414056789691,923478.421808236,0.0,1.0
2004-08-02,51.83,52.21,51.47,52.2,547600,15.8608557104343,15.9771421308465,15.7506896279385,15.9740819618883,1789443.6793425,0.0,1.0
2004-08-03,52.36,52.4,51.76,52.03,551600,16.0230446652198,16.0352853410526,15.8394345277268,15.9220590895987,1802514.85304112,0.0,1.0
2004-08-04,52.04,52.45,51.78,52.35,473500,15.9251192585569,16.0505861858437,15.8455548656432,16.0199844962616,1547300.18657536,0.0,1.0
2004-08-05,50.7,52.18,50.57,52.14,662600,15.5150566181559,15.9679616239719,15.4752744216991,15.955720948139,2165239.92317812,0.0,1.0
2004-08-06,49.33,50.7,49.29,50.7,888600,15.0958134708803,15.5150566181559,15.0835727950474,15.5150566181559,2903761.23715073,0.0,1.0
2004-08-09,50.06,50.6,49.45,49.45,421300,15.3192058048301,15.4844549285737,15.1325354983789,15.1325354983789,1376721.36980824,0.0,1.0
2004-08-10,50.14,50.37,49.88,50.36,446100,15.3436871564958,15.4140710425348,15.2641227635822,15.4110108735766,1457762.64673975,0.0,1.0
2004-08-11,49.72,50.11,49.25,50.1,724100,15.2151600602507,15.3345066496212,15.0713321192146,15.3314464806629,2366209.21879456,0.0,1.0
2004-08-12,49.16,49.97,49.07,49.97,426900,15.0437905985906,15.2916642842061,15.0162490779667,15.2916642842061,1395021.01298632,0.0,1.0
2004-08-13,49.07,49.28,48.4,49.19,621700,15.0162490779667,15.0805126260892,14.8112177577662,15.0529711054653,2031587.17210962,0.0,1.0
2004-08-16,49.93,49.98,49.0,49.0,450100,15.2794236083733,15.2947244531643,14.9948278952592,14.9948278952592,1470833.82043837,0.0,1.0
2004-08-17,49.6,50.13,49.56,50.0,537000,15.1784380327521,15.3406269875376,15.1661973569193,15.3008447910808,1754805.06904113,0.0,1.0
2004-08-18,49.9,49.97,48.9,49.6,571300,15.2702431014986,15.2916642842061,14.964226205677,15.1784380327521,1866890.38350688,0.0,1.0
2004-08-19,49.72,49.8,49.5,49.55,234400,15.2993147066017,15.3239314639735,15.2316186238291,15.2470040971865,761757.518130607,0.275,1.0
2004-08-20,50.67,50.75,49.72,49.78,447200,15.5916387003923,15.6162554577642,15.2993147066017,15.3177772746305,1453318.95097273,0.0,1.0
2004-08-23,49.88,50.7,49.86,50.6,365400,15.3485482213454,15.6008699844068,15.3423940320024,15.570099037692,1187483.77613022,0.0,1.0
2004-08-24,50.31,50.58,50.03,50.03,348800,15.480863292219,15.563944848349,15.3947046414176,15.3947046414176,1133536.78465852,0.0,1.0
2004-08-25,51.3,51.37,50.37,50.41,496200,15.7854956646956,15.807035327396,15.4993258602479,15.5116342389338,1612560.07037717,0.0,1.0
2004-08-26,51.08,51.31,50.94,51.31,304000,15.717799581923,15.7885727593671,15.6747202565223,15.7885727593671,987944.904060176,0.0,1.0
2004-08-27,51.36,51.44,51.14,51.2,307900,15.8039582327245,15.8285749900963,15.7362621499519,15.7547247179808,1000619.19723726,0.0,1.0
2004-08-30,50.36,51.41,50.32,51.36,342500,15.4962487655764,15.8193437060819,15.4839403868905,15.8039582327245,1113062.92644938,0.0,1.0
2004-08-31,51.43,51.58,50.31,50.31,488600,15.8254978954249,15.8716543154971,15.480863292219,15.480863292219,1587861.44777566,0.0,1.0
2004-09-01,52.28,52.71,51.41,51.41,691300,16.0870509425007,16.2193660133744,15.8193437060819,15.8193437060819,2246599.71110789,0.0,1.0
2004-09-02,52.3,52.47,51.97,52.23,540300,16.0932051318437,16.1455157412588,15.9916610076848,16.0716654691433,1755877.07784116,0.0,1.0
2004-09-03,52.57,52.96,52.4,52.4,403000,16.1762866879736,16.2962933801614,16.1239760785585,16.1239760785585,1309676.96163241,0.0,1.0
2004-09-07,52.5,52.56,52.08,52.37,595700,16.1547470252733,16.1732095933022,16.0255090490711,16.114744794544,1935917.03733107,0.0,1.0
2004-09-08,51.86,52.4,51.67,52.39,632900,15.9578129662985,16.1239760785585,15.8993481675404,16.120898983887,2056810.29532791,0.0,1.0
2004-09-09,52.56,52.7,52.0,52.0,860300,16.1732095933022,16.2162889187029,16.0008922916992,16.0008922916992,2795819.08211502,0.0,1.0
2004-09-10,52.15,52.86,52.01,52.86,389300,16.0470487117715,16.2655224334466,16.0039693863707,16.2655224334466,1265154.44457442,0.0,1.0
2004-09-13,52.28,52.63,52.15,52.35,482900,16.0870509425007,16.1947492560025,16.0470487117715,16.1085906052011,1569337.48082453,0.0,1.0
2004-09-14,52.64,52.73,51.91,52.28,811100,16.197826350674,16.2255202027173,15.9731984396559,16.0870509425007,2635927.99895792,0.0,1.0
2004-09-15,54.32,54.64,52.55,52.55,2797000,16.7147782554828,16.8132452849701,16.1701324986307,16.1701324986307,9089743.08110625,0.0,1.0
2004-09-16,54.81,54.98,54.06,54.22,946100,16.8655558943853,16.9178665038005,16.6347737940243,16.6840073087679,3074653.53201096,0.0,1.0
2004-09-17,54.85,55.52,54.78,54.98,1038700,16.8778642730712,17.0840296160604,16.8563246103709,16.9178665038005,3375586.74949771,0.0,1.0
2004-09-20,54.44,54.61,54.16,54.6,707900,16.7517033915405,16.8040140009557,16.6655447407391,16.8009369062842,2300546.7025796,0.0,1.0
2004-09-21,55.23,55.24,54.0,54.0,753500,16.9947938705875,16.997870965259,16.6163112259954,16.6163112259954,2448738.43818862,0.0,1.0
2004-09-22,54.96,55.11,54.46,55.05,729100,16.9117123144575,16.9578687345297,16.7578575808835,16.9394061665008,2369442.86036274,0.0,1.0
2004-09-23,54.39,54.77,53.99,54.76,679400,16.7363179181831,16.8532475156994,16.6132341313239,16.8501704210279,2207926.86782396,0.0,1.0
2004-09-24,54.9,55.34,54.03,54.1,877700,16.8932497464286,17.0286419119738,16.6255425100098,16.6470821727102,2852365.92859742,0.0,1.0
2004-09-27,55.06,55.21,54.38,54.75,682500,16.9424832611723,16.9886396812445,16.7332408235116,16.8470933263564,2218001.30599036,0.0,1.0
2004-09-28,56.6,56.71,55.44,55.55,1075100,17.4163558405803,17.4502038819666,17.0594128586886,17.0932609000749,3493880.15248387,0.0,1.0
2004-09-29,55.86,56.4,55.58,56.4,540900,17.1886508348908,17.3548139471507,17.1024921840893,17.3548139471507,1757826.96909917,0.0,1.0
2004-09-30,56.08,56.33,55.55,55.7,739100,17.2563469176633,17.3332742844504,17.0932609000749,17.1394173201471,2401941.0479963,0.0,1.0
2004-10-01,56.0,56.19,55.78,56.04,450100,17.2317301602915,17.2901949590496,17.1640340775189,17.2440385389774,1462743.42538646,0.0,1.0
2004-10-04,55.74,56.44,55.74,56.1,691000,17.151725698833,17.3671223258366,17.151725698833,17.2625011070063,2245624.76547888,0.0,1.0
2004-10-05,55.93,56.18,55.05,55.84,638400,17.2101904975911,17.2871178643781,16.9394061665008,17.1824966455478,2074684.29852637,0.0,1.0
2004-10-06,57.52,57.63,56.0,56.0,983000,17.6994485503566,17.7332965917428,17.2317301602915,17.2317301602915,3194571.84437878,0.0,1.0
2004-10-07,56.73,57.82,56.2,57.7,795200,17.4563580713096,17.791761390501,17.2932720537211,17.7548362544432,2584255.88062056,0.0,1.0
2004-10-08,55.63,56.57,55.36,56.55,780100,17.1178776574467,17.4071245565659,17.0347961013167,17.4009703672229,2535183.61729389,0.0,1.0
2004-10-11,55.38,56.42,55.17,55.8,761500,17.0409502906597,17.3609681364937,16.9763313025586,17.1701882668619,2474736.98829547,0.0,1.0
2004-10-12,55.38,55.45,54.81,55.36,671200,17.0409502906597,17.0624899533601,16.8655558943853,17.0347961013167,2181278.35396444,0.0,1.0
2004-10-13,54.77,55.38,53.8,55.38,1107200,16.8532475156994,17.0409502906597,16.5547693325658,17.0409502906597,3598199.33478758,0.0,1.0
2004-10-14,54.89,55.22,54.45,54.67,465700,16.8901726517571,16.991716775916,16.754780486212,16.8224765689846,1513440.59809482,0.0,1.0
2004-10-15,55.02,55.54,54.63,55.0,378700,16.9301748824864,17.0901838054034,16.8101681902987,16.9240206931434,1230706.36568286,0.0,1.0
2004-10-18,55.33,55.68,54.75,54.95,547600,17.0255648173023,17.1332631308041,16.8470933263564,16.908635219786,1779600.75481366,0.0,1.0
2004-10-19,54.73,56.5,54.64,55.34,674700,16.8409391370135,17.3855848938655,16.8132452849701,17.0286419119738,2192652.71963618,0.0,1.0
2004-10-20,55.6,55.68,54.63,54.65,772400,17.1086463734323,17.1332631308041,16.8101681902987,16.8163223796416,2510160.01281604,0.0,1.0
2004-10-21,55.68,56.28,54.85,55.1,635700,17.1332631308041,17.317888811093,16.8778642730712,16.9547916398582,2065909.78786531,0.0,1.0
2004-10-22,56.36,57.0,55.75,55.75,626000,17.3425055684648,17.5394396274396,17.1548027935045,17.1548027935045,2034386.54586075,0.0,1.0
2004-10-25,54.96,57.0,54.71,57.0,2534500,16.9117123144575,17.5394396274396,16.8347849476705,17.5394396274396,8236665.65572538,0.0,1.0
2004-10-26,56.15,56.35,54.51,55.21,1092900,17.2778865803637,17.3394284737933,16.7732430542409,16.9886396812445,3551726.9264716,0.0,1.0
2004-10-27,57.05,57.42,56.18,56.2,1005700,17.554825100797,17.6686776036417,17.2871178643781,17.2932720537211,3268342.73030696,0.0,1.0
2004-10-28,56.65,57.18,56.08,56.85,557200,17.4317413139377,17.5948273315262,17.2563469176633,17.4932832073674,1810799.01494188,0.0,1.0
2004-10-29,57.62,57.89,57.1,57.1,738300,17.7302194970714,17.8133010532013,17.5702105741544,17.5702105741544,2399341.19298561,0.0,1.0
2004-11-01,57.2,58.13,56.91,57.82,587400,17.6009815208692,17.8871513253169,17.5117457753962,17.791761390501,1908943.54159522,0.0,1.0
2004-11-02,56.84,57.7,56.66,57.2,641600,17.4902061126959,17.7548362544432,17.4348184086092,17.6009815208692,2085083.7185691,0.0,1.0
2004-11-03,57.07,57.69,56.91,57.44,524100,17.5609792901399,17.7517591597717,17.5117457753962,17.6748317929847,1703230.0138748,0.0,1.0
2004-11-04,58.06,58.19,56.94,57.09,477200,17.8656116626165,17.9056138933458,17.5209770594107,17.5671334794829,1550813.51387341,0.0,1.0
2004-11-05,58.43,59.19,58.21,58.26,821800,17.9794641654613,18.2133233604938,17.9117680826887,17.9271535560461,2670701.05972583,0.0,1.0
2004-11-08,57.32,58.27,57.27,58.25,519200,17.6379066569269,17.9302306507176,17.6225211835695,17.9240764613746,1687305.90193435,0.0,1.0
2004-11-09,57.12,57.6,57.0,57.32,564600,17.5763647634973,17.7240653077284,17.5394396274396,17.6379066569269,1834847.67379071,0.0,1.0
2004-11-10,57.07,57.5,56.9,57.0,619400,17.5609792901399,17.6932943610136,17.5086686807248,17.5394396274396,2012937.74202261,0.0,1.0
2004-11-11,57.46,57.61,57.2,57.3,434800,17.6809859823277,17.7271424023999,17.6009815208692,17.631752467584,1413021.19830712,0.0,1.0
2004-11-12,57.83,57.96,57.35,57.76,352500,17.7948384851725,17.8348407159017,17.6471379409414,17.7732988224721,1145561.11408293,0.0,1.0
2004-11-15,58.01,58.29,57.67,57.93,815200,17.8502261892591,17.9363848400606,17.7456049704288,17.8256094318873,2649252.25588768,0.0,1.0
2004-11-16,57.05,58.32,57.0,58.06,488000,17.554825100797,17.945616124075,17.5394396274396,17.8656116626165,1585911.55651765,0.0,1.0
2004-11-17,57.52,58.04,57.0,57.0,357500,17.6994485503566,17.8594574732735,17.5394396274396,17.5394396274396,1161810.20789971,0.0,1.0
2004-11-18,57.93,58.49,57.44,57.49,538100,17.910229535353,18.0833648458967,17.7587361386272,17.7741946484972,1740465.29880979,0.275,1.0
2004-11-19,57.69,58.2,57.4,57.98,343500,17.8360286879771,17.9937054886508,17.7463693307312,17.9256880452229,1111038.52470017,0.0,1.0
2004-11-22,59.31,59.31,57.69,57.79,549600,18.3368844077643,18.3368844077643,17.8360286879771,17.866945707717,1777661.63952027,0.0,1.0
2004-11-23,59.08,59.65,58.65,59.1,589100,18.2657752623624,18.4420022748801,18.1328320774806,18.2719586663104,1905422.98369977,0.0,1.0
2004-11-24,58.82,59.28,58.62,59.15,339900,18.1853910110385,18.3276093018423,18.1235569715586,18.2874171761804,1099394.45282559,0.0,1.0
2004-11-26,59.56,59.75,58.68,58.68,168800,18.4141769571142,18.4729192946201,18.1421071834026,18.1421071834026,545977.592341742,0.0,1.0
2004-11-29,59.85,60.14,59.01,59.56,541100,18.50383631436,18.5934956716059,18.2441333485444,18.4141769571142,1750168.69203861,0.0,1.0
2004-11-30,59.15,59.85,59.15,59.75,341500,18.2874171761804,18.50383631436,18.2874171761804,18.4729192946201,1104569.59588095,0.0,1.0
2004-12-01,58.36,59.29,58.0,59.05,503100,18.0431727202348,18.3307010038163,17.9318714491709,18.2565001564404,1627259.04447352,0.0,1.0
2004-12-02,57.22,58.5,57.13,58.44,936000,17.6907186951993,18.0864565478707,17.6628933774334,18.0679063360267,3027458.68739261,0.0,1.0
2004-12-03,57.95,58.02,57.16,57.32,781200,17.916412939301,17.9380548531189,17.6721684833554,17.7216357149393,2526763.59678536,0.0,1.0
2004-12-06,58.7,59.04,58.07,58.07,503200,18.1482905873506,18.2534084544664,17.9535133629889,17.9535133629889,1627582.49091449,0.0,1.0
2004-12-07,58.01,58.88,57.39,58.88,729600,17.9349631511449,18.2039412228825,17.7432776287572,18.2039412228825,2359865.23324963,0.0,1.0
2004-12-08,57.74,58.3,57.22,58.05,601000,17.8514871978471,18.0246225083908,17.6907186951993,17.9473299590409,1943913.1101741,0.0,1.0
2004-12-09,57.9,57.98,57.31,57.84,423100,17.900954429431,17.9256880452229,17.7185440129653,17.882404217587,1368501.89170493,0.0,1.0
2004-12-10,58.45,58.65,57.5,57.93,433000,18.0709980380007,18.1328320774806,17.7772863504712,17.910229535353,1400523.08936004,0.0,1.0
2004-12-13,58.8,58.8,58.03,58.45,331800,18.1792076070905,18.1792076070905,17.9411465550929,18.0709980380007,1073195.29110777,0.0,1.0
2004-12-14,58.6,59.42,58.32,59.0,386000,18.1173735676106,18.3708931294782,18.0308059123388,18.2410416465704,1248503.26210849,0.0,1.0
2004-12-15,58.23,58.23,56.28,58.0,1675200,18.0029805945728,18.0029805945728,17.4000987096438,17.9318714491709,5418374.77897447,0.0,1.0
2004-12-16,57.58,58.36,57.5,58.23,696200,17.8020199662631,18.0431727202348,17.7772863504712,18.0029805945728,2251834.12196874,0.0,1.0
2004-12-17,57.7,57.91,56.82,57.33,930800,17.8391203899511,17.904046131405,17.5670506162395,17.7247274169133,3010639.47246265,0.0,1.0
2004-12-20,56.67,56.75,55.69,55.75,1452900,17.5206750866296,17.5454087024216,17.2176882931781,17.2362385050221,4699353.34071872,0.0,1.0
2004-12-21,59.56,60.0,57.5,57.5,2062400,18.4141769571142,18.5502118439699,17.7772863504712,17.7772863504712,6670759.39837446,0.0,1.0
2004-12-22,58.46,60.17,58.4,60.0,1428200,18.0740897399747,18.6027707775279,18.0555395281307,18.5502118439699,4619462.06980141,0.0,1.0
2004-12-23,58.71,58.94,58.15,58.75,596800,18.1513822893246,18.2224914347265,17.9782469787809,18.1637490972206,1930328.35965375,0.0,1.0
2004-12-27,58.25,59.25,57.86,58.86,680200,18.0091639985208,18.3183341959203,17.888587621535,18.1977578189345,2200082.69141501,0.0,1.0
2004-12-28,58.7,58.9,58.3,58.4,463500,18.1482905873506,18.2101246268305,18.0246225083908,18.0555395281307,1499174.25385307,0.0,1.0
2004-12-29,58.64,59.18,58.54,58.85,357000,18.1297403755066,18.2966922821023,18.0988233557667,18.1946661169605,1154703.79422987,0.0,1.0
2004-12-30,58.09,58.75,58.04,58.7,318400,17.9596967669369,18.1637490972206,17.9442382570669,18.1482905873506,1029853.46801902,0.0,1.0
2004-12-31,58.38,58.7,58.05,58.18,266600,18.0493561241827,18.1482905873506,17.9473299590409,17.9875220847028,862308.211601358,0.0,1.0
2005-01-03,57.56,58.84,57.3,58.45,805400,17.7958365623152,18.1915744149865,17.7154523109913,18.0709980380007,2605037.63549786,0.0,1.0
2005-01-04,55.91,57.51,55.82,57.5,925300,17.285705736606,17.7803780524452,17.25788041884,17.7772863504712,2992849.9182098,0.0,1.0
2005-01-05,55.22,56.39,54.74,56.0,1061700,17.0723783004003,17.4341074313577,16.9239766056486,17.3135310543719,3434030.86368027,0.0,1.0
2005-01-06,55.86,56.25,54.72,54.75,1027700,17.270247226736,17.3908236037218,16.9177932017006,16.9270683076226,3324059.07375361,0.0,1.0
2005-01-07,55.3,55.96,55.06,55.71,648900,17.0971119161923,17.301164246476,17.0229110688164,17.2238716971261,2098843.9553943,0.0,1.0
2005-01-10,55.69,56.33,55.29,55.44,872500,17.2176882931781,17.4155572195138,17.0940202142183,17.1403957438282,2822070.19738253,0.0,1.0
2005-01-11,56.17,56.65,55.69,55.69,1147200,17.3660899879299,17.5144916826816,17.2176882931781,17.2176882931781,3710577.5707017,0.0,1.0
2005-01-12,57.09,57.2,56.08,56.31,899900,17.6505265695374,17.6845352912513,17.3382646701639,17.4093738155658,2910694.52220577,0.0,1.0
2005-01-13,57.11,57.55,56.78,57.22,693900,17.6567099734854,17.7927448603412,17.5546838083436,17.6907186951993,2244394.85382663,0.0,1.0
2005-01-14,57.55,57.7,57.04,57.26,489200,17.7927448603412,17.8391203899511,17.6350680596674,17.7030855030953,1582299.98917998,0.0,1.0
2005-01-18,58.95,58.95,58.0,58.0,755800,18.2255831367005,18.2255831367005,17.9318714491709,17.9318714491709,2444608.20078133,0.0,1.0
2005-01-19,58.0,58.8,57.93,58.8,483400,17.9318714491709,18.1792076070905,17.910229535353,18.1792076070905,1563540.09560426,0.0,1.0
2005-01-20,57.6,57.98,57.08,57.8,636200,17.8082033702111,17.9256880452229,17.6474348675634,17.870037409691,2057766.25739229,0.0,1.0
2005-01-21,57.71,58.5,57.66,57.7,548300,17.8422120919251,18.0864565478707,17.8267535820551,17.8391203899511,1773456.83578778,0.0,1.0
2005-01-24,56.64,58.08,56.26,57.89,861100,17.5113999807076,17.9566050649629,17.3939153056958,17.897862727457,2785197.30311301,0.0,1.0
2005-01-25,57.68,57.85,56.76,57.7,1060300,17.8329369860031,17.885495919561,17.5485004043956,17.8391203899511,3429502.61350682,0.0,1.0
2005-01-26,59.26,59.48,58.2,58.35,1048300,18.3214258978943,18.3894433413222,17.9937054886508,18.0400810182608,3390689.04059153,0.0,1.0
2005-01-27,60.66,60.69,59.22,59.23,1685800,18.7542641742536,18.7635392801756,18.3090590899983,18.3121507919723,5452660.1017163,0.0,1.0
2005-01-28,59.95,60.46,59.76,60.45,1133400,18.5347533341,18.6924301347737,18.4760109965941,18.6893384327997,3665941.96184912,0.0,1.0
2005-01-31,61.38,61.4,59.95,60.11,1063600,18.9768667163812,18.9830501203292,18.5347533341,18.5842205656839,3440176.34605853,0.0,1.0
2005-02-01,61.53,61.84,60.95,61.45,1053000,19.0232422459912,19.119085007185,18.8439235314995,18.9985086301992,3405891.02331668,0.0,1.0
2005-02-02,62.0,62.17,61.54,61.63,818900,19.1685522387689,19.2211111723269,19.0263339479652,19.0541592657311,2648702.90502757,0.0,1.0
2005-02-03,61.5,61.65,60.69,61.15,1049500,19.0139671400692,19.0603426696791,18.7635392801756,18.9057575709794,3394570.39788305,0.0,1.0
2005-02-04,61.98,62.06,61.39,61.6,531600,19.1623688348209,19.1871024506129,18.9799584183552,19.0448841598091,1719441.28014734,0.0,1.0
2005-02-07,61.65,62.3,61.33,61.98,493100,19.0603426696791,19.2613032979888,18.9614082065113,19.1623688348209,1594914.40037745,0.0,1.0
2005-02-08,61.57,61.82,61.11,61.55,480600,19.0356090538871,19.112901603237,18.8933907630834,19.0294256499392,1554483.59525736,0.0,1.0
2005-02-09,60.96,61.33,60.42,61.15,800500,18.8470152334735,18.9614082065113,18.6800633268777,18.9057575709794,2589188.75989079,0.0,1.0
2005-02-10,62.54,62.54,61.7,61.8,1208200,19.3355041453647,19.3355041453647,19.0758011795491,19.106718199289,3907879.89968776,0.0,1.0
2005-02-11,63.48,63.63,62.5,62.54,1376000,19.6261241309202,19.6724996605301,19.3231373374687,19.3355041453647,4450623.0276199,0.0,1.0
2005-02-14,63.59,64.75,63.38,64.69,814600,19.6601328526341,20.0187702816176,19.5952071111802,20.0002200697736,2634794.70806626,0.0,1.0
2005-02-15,63.95,64.0,63.22,63.59,741700,19.771434123698,19.7868926335679,19.5457398795963,19.6601328526341,2399002.25260587,0.0,1.0
2005-02-16,64.1,64.12,63.05,63.68,614100,19.9028314575927,19.9090413894048,19.5768100374606,19.7724228895399,1977799.49470371,0.275,1.0
2005-02-17,63.52,64.05,63.4,63.95,668000,19.7227434350435,19.8873066280626,19.6854838441713,19.8562569690024,2151392.3831006,0.0,1.0
2005-02-18,63.78,64.09,63.51,63.7,435000,19.8034725486001,19.8997264916867,19.7196384691375,19.7786328213519,1400981.56683946,0.0,1.0
2005-02-22,62.63,64.1,62.63,63.99,633200,19.4464014694077,19.9028314575927,19.4464014694077,19.8686768326265,2039313.85775344,0.0,1.0
2005-02-23,62.89,63.04,61.92,62.63,808600,19.5271305829642,19.5737050715545,19.2259488900802,19.4464014694077,2604215.39068136,0.0,1.0
2005-02-24,63.13,63.36,62.62,63.0,708700,19.6016497647087,19.6730639805472,19.4432965035017,19.5612852079305,2282472.72740029,0.0,1.0
2005-02-25,64.5,64.5,62.97,63.13,2099400,20.0270300938336,20.0270300938336,19.5519703102124,19.6016497647087,6761426.89982244,0.0,1.0
2005-02-28,65.29,65.5,63.96,64.64,1631700,20.2723224004092,20.3375266844356,19.8593619349085,20.0704996165179,5255130.16692402,0.0,1.0
2005-03-01,64.36,65.58,63.86,65.0,1640400,19.9835605711493,20.3623664116838,19.8283122758482,20.1822783891346,5283149.7982608,0.0,1.0
2005-03-02,64.5,64.71,64.21,64.37,735900,20.0270300938336,20.09223437786,19.936986082559,19.9866655370553,2370074.33341875,0.0,1.0
2005-03-03,65.81,66.0,65.04,65.05,1508700,20.4337806275223,20.4927749797367,20.1946982527587,20.1978032186647,4858990.55147286,0.0,1.0
2005-03-04,66.68,67.27,65.48,65.81,1316100,20.7039126613461,20.8871056498013,20.3313167526236,20.4337806275223,4238693.88532739,0.0,1.0
2005-03-07,65.65,66.97,65.49,66.3,752600,20.384101173026,20.7939566726207,20.3344217185296,20.5859239569173,2423859.14299627,0.0,1.0
2005-03-08,66.04,66.25,65.55,65.59,1608900,20.5051948433608,20.5703991273872,20.3530515139657,20.3654713775898,5181699.40893794,0.0,1.0
2005-03-09,65.82,68.18,65.75,66.2,2723600,20.4368855934283,21.1696575472492,20.4151508320862,20.5548742978571,8771754.93205507,0.0,1.0
2005-03-10,65.04,66.25,64.02,66.25,2084200,20.1946982527587,20.5703991273872,19.8779917303446,20.5703991273872,6712473.06116507,0.0,1.0
2005-03-11,66.94,67.56,66.39,66.45,1595900,20.7846417749026,20.9771496610759,20.6138686500715,20.6324984455076,5139830.99429678,0.0,1.0
2005-03-14,67.5,67.72,66.8,67.05,1830700,20.9585198656398,21.0268291155722,20.7411722522183,20.8187963998689,5896038.97566207,0.0,1.0
2005-03-15,66.61,67.51,66.38,67.4,1209300,20.6821779000039,20.9616248315458,20.6107636841655,20.9274702065796,3894728.75581371,0.0,1.0
2005-03-16,65.6,66.43,65.39,66.36,1038400,20.3685763434958,20.6262885136956,20.3033720594694,20.6045537523534,3344320.13564621,0.0,1.0
2005-03-17,67.78,67.82,65.74,65.8,1903700,21.0454589110084,21.0578787746324,20.4120458661801,20.4306756616163,6131146.22710869,0.0,1.0
2005-03-18,67.19,68.85,66.51,68.23,1577500,20.8622659225531,21.3776902629526,20.6511282409437,21.1851823767793,5080571.08434311,0.0,1.0
2005-03-21,66.68,67.34,66.43,66.8,622000,20.7039126613461,20.9088404111435,20.6262885136956,20.7411722522183,2003242.60821642,0.0,1.0
2005-03-22,66.83,67.82,66.5,66.55,858400,20.7504871499364,21.0578787746324,20.6480232750377,20.6635481045678,2764603.62522987,0.0,1.0
2005-03-23,65.85,66.83,65.24,66.83,1059000,20.4462004911464,20.7504871499364,20.2567975708791,20.7504871499364,3410665.46961606,0.0,1.0
2005-03-24,66.47,66.79,66.0,66.25,743300,20.6387083773197,20.7380672863123,20.4927749797367,20.5703991273872,2393907.12329142,0.0,1.0
2005-03-28,66.09,66.66,65.92,66.4,750800,20.5207196728909,20.697702729534,20.4679352524885,20.6169736159775,2418061.97789211,0.0,1.0
2005-03-29,64.16,66.73,63.68,65.55,1286200,19.9214612530289,20.7194374908762,19.7724228895399,20.3530515139657,4142396.53165267,0.0,1.0
2005-03-30,65.82,65.85,64.08,64.28,1222700,20.4368855934283,20.4462004911464,19.8966215257807,19.9587208439011,3937885.42936692,0.0,1.0
2005-03-31,67.47,67.83,66.13,66.13,1148300,20.9492049679217,21.0609837405385,20.5331395365149,20.5331395365149,3698269.27172817,0.0,1.0
2005-04-01,68.87,68.91,67.64,67.64,1363800,21.3839001947646,21.3963200583887,21.0019893883241,21.0019893883241,4392318.76058772,0.0,1.0
2005-04-04,68.67,69.5,68.11,68.87,1025600,21.3218008766442,21.5795130468439,21.147922785907,21.3839001947646,3303095.85046104,0.0,1.0
2005-04-05,68.21,69.07,67.98,68.52,736400,21.1789724449673,21.445999512885,21.1075582291288,21.2752263880539,2371684.6570588,0.0,1.0
2005-04-06,68.84,69.14,68.17,68.28,1185500,21.3745852970466,21.4677342742272,21.1665525813432,21.2007072063094,3818077.35054754,0.0,1.0
2005-04-07,68.5,69.88,67.7,69.16,1179900,21.2690164562419,21.6975017512727,21.0206191837602,21.4739442060392,3800041.72577903,0.0,1.0
2005-04-08,67.6,68.79,67.53,67.75,997900,20.9895695247,21.3590604675165,20.9678347633578,21.0361440132903,3213883.92080252,0.0,1.0
2005-04-11,66.68,67.56,66.51,67.55,1197100,20.7039126613461,20.9771496610759,20.6511282409437,20.9740446951699,3855436.85899659,0.0,1.0
2005-04-12,66.17,66.68,65.5,66.68,1128300,20.545559400139,20.7039126613461,20.3375266844356,20.7039126613461,3633856.32612636,0.0,1.0
2005-04-13,63.3,66.58,62.83,65.05,1965900,19.6544341851111,20.6728630022859,19.5085007875281,20.1978032186647,6331470.48793033,0.0,1.0
2005-04-14,63.63,64.51,62.11,63.46,2146000,19.7568980600098,20.0301350597396,19.2849432422946,19.7041136396074,6911509.06307467,0.0,1.0
2005-04-15,62.45,63.55,61.45,63.5,2007000,19.3905120830993,19.7320583327616,19.0800154924973,19.7165335032315,6463839.09114208,0.0,1.0
2005-04-18,63.83,64.06,62.45,62.45,1665700,19.8189973781302,19.8904115939687,19.3905120830993,19.3905120830993,5364632.1744471,0.0,1.0
2005-04-19,66.15,66.45,64.5,64.5,1425100,20.539349468327,20.6324984455076,20.0270300938336,20.0270300938336,4589744.43885728,0.0,1.0
2005-04-20,65.05,66.5,64.536,66.15,1549600,20.1978032186647,20.6480232750377,20.0382079710953,20.539349468327,4990715.02522858,0.0,1.0
2005-04-21,66.33,66.35,64.52,65.06,1273100,20.5952388546354,20.6014487864474,20.0332400256456,20.2009081845707,4100206.05228348,0.0,1.0
2005-04-22,65.99,66.56,65.31,66.56,1145200,20.4896700138307,20.6666530704738,20.2785323322213,20.6666530704738,3688285.26515988,0.0,1.0
2005-04-25,67.69,69.25,67.6,68.5,2689800,21.0175142178542,21.5018888991934,20.9895695247,21.2690164562419,8662897.053988,0.0,1.0
2005-04-26,66.13,67.39,66.01,67.39,1432900,20.5331395365149,20.9243652406736,20.4958799456427,20.9243652406736,4614865.487642,0.0,1.0
2005-04-27,64.1,65.77,63.92,65.77,1516900,19.9028314575927,20.4213607638982,19.8469420712844,20.4213607638982,4885399.85916962,0.0,1.0
2005-04-28,65.07,67.8,64.8,67.75,4239600,20.2040131504768,21.0516688428204,20.1201790710142,21.0361440132903,13654256.2086726,0.0,1.0
2005-04-29,67.24,67.24,65.29,66.25,2726000,20.8777907520832,20.8777907520832,20.2723224004092,20.5703991273872,8779484.48552731,0.0,1.0
2005-05-02,67.52,67.85,67.06,67.2,2404000,20.9647297974518,21.0671936723505,20.8219013657749,20.8653708884592,7742436.06133809,0.0,1.0
2005-05-03,66.22,67.19,66.08,67.03,2180700,20.5610842296691,20.8622659225531,20.5176147069848,20.8125864680568,7023265.52369384,0.0,1.0
2005-05-04,67.1,67.35,66.2,66.2,1575100,20.834321229399,20.9119453770495,20.5548742978571,20.5548742978571,5072841.53087088,0.0,1.0
2005-05-05,67.2,67.75,66.97,67.17,1148000,20.8653708884592,21.0361440132903,20.7939566726207,20.8560559907411,3697303.07754414,0.0,1.0
2005-05-06,67.44,67.76,67.3,67.35,1174100,20.9398900702037,21.0392489791963,20.8964205475194,20.9119453770495,3781361.9715545,0.0,1.0
2005-05-09,67.16,67.35,66.86,67.3,949700,20.8529510248351,20.9119453770495,20.7598020476545,20.8964205475194,3058648.72190215,0.0,1.0
2005-05-10,66.56,67.29,66.5,67.26,1280900,20.6666530704738,20.8933155816134,20.6480232750377,20.8840006838953,4125327.10106821,0.0,1.0
2005-05-11,66.99,66.99,65.81,66.56,988400,20.8001666044327,20.8001666044327,20.4337806275223,20.6666530704738,3183287.77164167,0.0,1.0
2005-05-12,66.0,68.88,65.28,68.88,2176400,20.4927749797367,21.3870051606706,20.2692174345032,21.3870051606706,7009416.74038943,0.0,1.0
2005-05-13,65.3,66.24,64.72,65.9,2980000,20.2754273663152,20.5672941614812,20.095339343766,20.4617253206765,9597528.89467034,0.0,1.0
2005-05-16,64.3,65.05,64.02,65.05,2791500,19.9649307757132,20.1978032186647,19.8779917303446,20.1978032186647,8990436.88237321,0.0,1.0
2005-05-17,64.85,65.39,64.3,64.3,1353100,20.1357039005443,20.3033720594694,19.9649307757132,19.9649307757132,4357857.83469075,0.0,1.0
2005-05-18,65.81,65.85,64.93,65.1,1339000,20.4337806275223,20.4462004911464,20.1605436277925,20.2133280481948,4312446.70804146,0.0,1.0
2005-05-19,67.09,67.16,65.9,65.96,1354600,20.8312162634929,20.8529510248351,20.4617253206765,20.4803551161126,4362688.80561089,0.0,1.0
2005-05-20,66.66,67.78,66.53,67.14,1587900,20.697702729534,21.0454589110084,20.6573381727558,20.846741093023,5114065.81605606,0.0,1.0
2005-05-23,66.78,67.07,66.27,66.56,1016900,20.7349623204063,20.8250063316809,20.5766090591992,20.6666530704738,3275076.21912425,0.0,1.0
2005-05-24,66.88,66.93,66.28,66.79,936100,20.7660119794665,20.7815368089966,20.5797140251053,20.7380672863123,3014847.91889292,0.0,1.0
2005-05-25,67.52,67.62,65.98,66.6,1058300,21.0501163598674,21.0812924800686,20.5700041087685,20.7632960540161,3394585.32097398,0.275,1.0
2005-05-26,68.35,68.35,67.64,67.8,1104700,21.3088781575376,21.3088781575376,21.0875277041089,21.1374094964308,3543417.182349,0.0,1.0
2005-05-27,68.6,68.75,68.05,68.45,845700,21.3868184580406,21.4335826383425,21.2153497969339,21.3400542777388,2712653.12855305,0.0,1.0
2005-05-31,68.3,68.67,68.0,68.6,917500,21.293290097437,21.4086417421815,21.1997617368333,21.3868184580406,2942957.60369802,0.0,1.0
2005-06-01,68.91,69.35,68.39,69.25,1478200,21.4834644306644,21.6206393595498,21.3213486056181,21.5894632393486,4741449.5147536,0.0,1.0
2005-06-02,68.55,69.0,67.99,69.0,887300,21.37123039794,21.5115229388455,21.1966441248132,21.5115229388455,2846088.59047549,0.0,1.0
2005-06-03,69.05,69.19,68.57,68.65,820300,21.5271109989461,21.5707575672279,21.3774656219803,21.4024065181412,2631180.5147831,0.0,1.0
2005-06-06,68.29,69.15,68.0,69.15,1132900,21.2901724854168,21.5582871191474,21.1997617368333,21.5582871191474,3633871.02913297,0.0,1.0
2005-06-07,68.02,68.84,67.79,68.3,1483000,21.2059969608735,21.4616411465236,21.1342918844107,21.293290097437,4756845.91420619,0.0,1.0
2005-06-08,67.6,68.62,67.6,68.1,1038300,21.0750572560284,21.3930536820809,21.0750572560284,21.2309378570345,3330433.65658818,0.0,1.0
2005-06-09,68.38,68.38,67.41,67.6,1011200,21.3182309935979,21.3182309935979,21.0158226276461,21.0750572560284,3243508.15134545,0.0,1.0
2005-06-10,68.64,68.83,68.35,68.37,972400,21.3992889061211,21.4585235345035,21.3088781575376,21.3151133815778,3119053.92243702,0.0,1.0
2005-06-13,68.7,69.0,68.17,68.3,573400,21.4179945782419,21.5115229388455,21.2527611411754,21.293290097437,1839228.21794054,0.0,1.0
2005-06-14,69.36,69.36,68.52,68.7,887200,21.6237569715699,21.6237569715699,21.3618775618797,21.4179945782419,2845767.83215356,0.0,1.0
2005-06-15,69.62,69.82,69.23,69.45,1315800,21.7048148840931,21.7671671244956,21.5832280153084,21.6518154797511,4220537.999941,0.0,1.0
2005-06-16,70.14,70.5,69.25,69.25,757000,21.8669307091395,21.9791647418639,21.5894632393486,21.5894632393486,2428140.49700208,0.0,1.0
2005-06-17,70.02,70.62,69.89,70.4,1086300,21.829519364898,22.0165760861054,21.7889904086364,21.9479886216627,3484397.65111408,0.0,1.0
2005-06-20,70.14,70.44,69.612,69.83,643600,21.8669307091395,21.9604590697432,21.702320794477,21.7702847365157,2064400.55993466,0.0,1.0
2005-06-21,69.34,70.01,68.93,70.0,977800,21.6175217475297,21.8264017528779,21.4896996547047,21.8232841408578,3136374.87182118,0.0,1.0
2005-06-22,70.49,70.49,69.3,69.47,1617200,21.9760471298438,21.9760471298438,21.6050512994492,21.6580507037913,5187303.58223482,0.0,1.0
2005-06-23,71.13,71.31,70.48,70.48,1134000,22.1755742991316,22.2316913154938,21.9729295178237,21.9729295178237,3637399.37067419,0.0,1.0
2005-06-24,70.45,71.01,70.2,71.0,893200,21.9635766817633,22.1381629548902,21.8856363812602,22.13504534287,2865013.3314693,0.0,1.0
2005-06-27,70.2,70.65,69.99,70.4,954900,21.8856363812602,22.0259289221658,21.8201665288377,21.9479886216627,3062921.21609946,0.0,1.0
2005-06-28,70.49,70.73,70.19,70.29,1157000,21.9760471298438,22.0508698183267,21.8825187692401,21.9136948894413,3711173.78471784,0.0,1.0
2005-06-29,71.31,71.43,70.09,70.49,672600,22.2316913154938,22.2691026597353,21.8513426490389,21.9760471298438,2157420.47329406,0.0,1.0
2005-06-30,71.87,72.2,71.31,71.31,2380500,22.4062775886207,22.5091587852848,22.2316913154938,22.2316913154938,7635651.85351843,0.0,1.0
2005-07-01,60.15,62.11,58.55,61.85,4165500,18.7524363010371,19.3634882569811,18.2536183778175,19.2824303444579,13361187.89995,0.0,1.0
2005-07-05,61.78,61.78,60.11,60.16,1477700,19.2606070603171,19.2606070603171,18.7399658529566,18.7555539130572,4739845.72314394,0.0,1.0
2005-07-06,60.64,62.0,60.23,61.88,1141000,18.9051992900231,19.3291945247598,18.7773771971981,19.2917831805183,3659852.45320921,0.0,1.0
2005-07-07,61.85,61.85,59.35,60.6,1295100,19.2824303444579,19.2824303444579,18.5030273394273,18.8927288419426,4154141.02730171,0.0,1.0
2005-07-08,62.54,62.7,61.8,61.84,1259000,19.4975455738464,19.5474273661683,19.2668422843573,19.2793127324378,4038347.27308535,0.0,1.0
2005-07-11,62.18,62.7,61.97,62.34,686200,19.385311541122,19.5474273661683,19.3198416886994,19.4351933334439,2201043.60507638,0.0,1.0
2005-07-12,61.71,62.44,61.31,62.18,869500,19.2387837761762,19.4663694536452,19.1140792953713,19.385311541122,2788993.60917214,0.0,1.0
2005-07-13,60.73,62.05,60.69,61.71,503400,18.9332577982042,19.3447825848604,18.9207873501237,19.2387837761762,1614697.39259028,0.0,1.0
2005-07-14,60.67,62.23,60.66,60.93,803500,18.9145521260835,19.4008996012226,18.9114345140633,18.9956100386066,2577293.11669903,0.0,1.0
2005-07-15,60.05,60.77,59.8,60.67,683100,18.7212601808359,18.9457282462847,18.6433198803328,18.9145521260835,2191100.09709659,0.0,1.0
2005-07-18,59.44,60.36,59.4,59.95,466400,18.5310858476084,18.8179061534597,18.5186153995279,18.6900840606346,1496016.81347658,0.0,1.0
2005-07-19,59.88,60.0,59.33,59.8,588800,18.6682607764938,18.7056721207353,18.496792115387,18.6433198803328,1888624.9995176,0.0,1.0
2005-07-20,61.06,61.28,59.78,59.9,626900,19.0361389948682,19.1047264593109,18.6370846562926,18.674496000534,2010833.92017253,0.0,1.0
2005-07-21,61.35,61.69,60.72,61.06,963500,19.1265497434518,19.232548552136,18.9301401861841,19.0361389948682,3090506.43178534,0.0,1.0
2005-07-22,61.99,61.99,61.37,61.6,676600,19.3260769127396,19.3260769127396,19.132784967492,19.2044900439549,2170250.80617121,0.0,1.0
2005-07-25,61.79,65.25,61.6,64.35,2516800,19.2637246723372,20.3424184312996,19.2044900439549,20.0618333494886,8072845.44630756,0.0,1.0
2005-07-26,60.2,62.0,59.55,61.9,1610900,18.7680243611377,19.3291945247598,18.5653795798297,19.2980184045585,5167095.8079533,0.0,1.0
2005-07-27,61.03,61.35,60.1,60.1,1252500,19.0267861588079,19.1265497434518,18.7368482409365,18.7368482409365,4017497.98215997,0.0,1.0
2005-07-28,61.58,61.78,60.93,61.15,530800,19.1982548199146,19.2606070603171,18.9956100386066,19.0641975030493,1702585.17279882,0.0,1.0
2005-07-29,61.45,62.01,61.3,61.65,723700,19.157725863653,19.3323121367799,19.1109616833512,19.2200781040555,2321327.97579974,0.0,1.0
2005-08-01,62.14,62.4,61.63,62.0,805400,19.3728410930415,19.4538990055647,19.2138428800152,19.3291945247598,2583387.52481568,0.0,1.0
2005-08-02,61.43,62.3,61.41,61.99,919400,19.1514906396128,19.4227228853634,19.1452554155725,19.3260769127396,2949052.01181467,0.0,1.0
2005-08-03,62.47,62.65,61.44,61.46,791400,19.4757222897055,19.5318393060677,19.1546082516329,19.1608434756731,2538481.35974564,0.0,1.0
2005-08-04,62.1,62.5,61.63,62.5,526900,19.360370644961,19.4850751257659,19.2138428800152,19.4850751257659,1690075.59824358,0.0,1.0
2005-08-05,61.4,62.81,61.2,62.2,373400,19.1421378035524,19.5817210983897,19.07978556315,19.3915467651622,1197711.57408266,0.0,1.0
2005-08-08,61.07,61.73,60.92,61.4,580900,19.0392566068884,19.2450190002164,18.9924924265865,19.1421378035524,1863285.09208521,0.0,1.0
2005-08-09,61.29,61.47,61.09,61.15,432400,19.1078440713311,19.1639610876933,19.0454918309286,19.0641975030493,1386958.98402073,0.0,1.0
2005-08-10,61.83,62.36,61.49,61.49,550300,19.2761951204177,19.4414285574842,19.1701963117335,19.1701963117335,1765133.04557496,0.0,1.0
2005-08-11,62.48,62.59,61.6,61.87,548300,19.4788399017256,19.513133633947,19.2044900439549,19.2886655684982,1758717.87913638,0.0,1.0
2005-08-12,62.5,62.65,61.89,62.5,422300,19.4850751257659,19.5318393060677,19.2949007925384,19.4850751257659,1354562.39350591,0.0,1.0
2005-08-15,62.51,62.68,62.14,62.53,306900,19.488192737786,19.5411921421281,19.3728410930415,19.4944279618263,984407.289999918,0.0,1.0
2005-08-16,61.11,63.19,60.97,62.95,746200,19.0517270549689,19.7001903551543,19.0080804866871,19.6253676666714,2393498.59823375,0.0,1.0
2005-08-17,60.66,61.35,60.66,61.25,650300,18.9114345140633,19.1265497434518,18.9114345140633,19.0953736232506,2085891.3675039,0.0,1.0
2005-08-18,60.05,60.65,59.92,60.45,467000,18.8069945113892,18.9949078620442,18.7662799520806,18.9322700784926,1491112.78694836,0.275,1.0
2005-08-19,60.39,61.2,60.2,60.49,372700,18.9134787434271,19.1671617668113,18.853972849053,18.9447976352029,1190016.56465878,0.0,1.0
2005-08-22,60.45,61.1,60.15,60.6,416200,18.9322700784926,19.1358428750355,18.8383134031651,18.9792484161563,1328910.36815397,0.0,1.0
2005-08-23,59.36,60.55,59.29,60.46,633700,18.590894158136,18.9635889702684,18.5689709338929,18.9354019676702,2023379.38562992,0.0,1.0
2005-08-24,59.06,60.05,58.98,59.36,732100,18.4969374828085,18.8069945113892,18.4718823693878,18.590894158136,2337566.74801903,0.0,1.0
2005-08-25,58.93,59.51,58.8,59.24,755600,18.4562229234999,18.6378724957997,18.4155083641913,18.553311488005,2412601.33151643,0.0,1.0
2005-08-26,58.54,59.01,58.15,59.0,546700,18.3340792455741,18.4812780369205,18.2119355676484,18.478146147743,1745591.77863954,0.0,1.0
2005-08-29,58.18,58.38,57.34,57.9,800900,18.2213312351811,18.2839690187328,17.9582525442641,18.1336383382088,2557242.46481143,0.0,1.0
2005-08-30,58.9,59.23,58.02,58.02,589900,18.4468272559671,18.5501795988274,18.1712210083398,18.1712210083398,1883527.69383476,0.0,1.0
2005-08-31,60.79,60.79,59.29,59.3,884000,19.0387543105304,19.0387543105304,18.5689709338929,18.5721028230705,2822577.52390224,0.0,1.0
2005-09-01,60.55,67.61,60.35,67.61,948200,18.9635889702684,21.1747027296424,18.9009511867167,21.1747027296424,3027565.62009514,0.0,1.0
2005-09-02,59.28,60.55,59.2,60.55,728100,18.5658390447153,18.9635889702684,18.5407839312946,18.9635889702684,2324794.90401948,0.0,1.0
2005-09-06,59.96,61.0,59.04,61.0,899300,18.778807508791,19.1045239832597,18.4906737044533,19.1045239832597,2871429.82720054,0.0,1.0
2005-09-07,60.38,60.9,59.99,60.11,495100,18.9103468542495,19.0732050914838,18.7882031763237,18.8257858464547,1580834.99104525,0.0,1.0
2005-09-08,59.71,60.1,59.38,60.0,690600,18.7005102793514,18.8226539572772,18.5971579364911,18.7913350655013,2205058.86652363,0.0,1.0
2005-09-09,60.62,61.0,60.1,60.15,472200,18.9855121945115,19.1045239832597,18.8226539572772,18.8383134031651,1507716.18414778,0.0,1.0
2005-09-12,60.24,61.17,60.21,60.82,512400,18.8665004057633,19.1577660992786,18.8571047382306,19.0481499780632,1636073.21634334,0.0,1.0
2005-09-13,59.33,60.42,59.3,60.27,382700,18.5814984906032,18.9228744109598,18.5721028230705,18.8758960732961,1221946.17465768,0.0,1.0
2005-09-14,58.98,59.66,58.83,59.6,452100,18.4718823693878,18.6848508334635,18.424904031724,18.666059498398,1443537.66805,0.0,1.0
2005-09-15,58.5,59.05,58.48,58.98,493900,18.3215516888638,18.4938055936309,18.3152879105086,18.4718823693878,1577003.43784538,0.0,1.0
2005-09-16,58.46,58.74,58.17,58.5,1416100,18.3090241321534,18.3967170291258,18.2181993460035,18.3215516888638,4521552.0719434,0.0,1.0
2005-09-19,56.27,58.9,56.21,58.6,1447000,17.6231404022626,18.4468272559671,17.6043490671971,18.3528705806396,4620214.56683999,0.0,1.0
2005-09-20,53.68,55.3,52.99,53.0,3090800,16.8119811052685,17.319347152037,16.5958807520152,16.5990126411928,9868803.85845819,0.0,1.0
2005-09-21,52.15,52.4,50.45,51.73,2832100,16.3328020610982,16.4110992905378,15.800380900909,16.2012627156397,9042784.84778681,0.0,1.0
2005-09-22,54.09,54.19,52.16,52.2,1727100,16.9403885615494,16.9717074533253,16.3359339502758,16.3484615069861,5514562.94290901,0.0,1.0
2005-09-23,53.44,54.08,53.05,53.87,1160400,16.7368157650065,16.9372566723718,16.6146720870807,16.8714869996426,3705111.94427167,0.0,1.0
2005-09-26,54.17,54.19,53.26,53.5,1250900,16.9654436749701,16.9717074533253,16.68044175981,16.755607100072,3994074.91476166,0.0,1.0
2005-09-27,54.24,55.05,54.11,54.35,1099400,16.9873668992132,17.2410499225975,16.9466523399046,17.0218176801666,3510341.32327841,0.0,1.0
2005-09-28,54.4,54.9,54.31,54.4,1109100,17.0374771260545,17.1940715849337,17.0092901234563,17.0374771260545,3541313.04497735,0.0,1.0
2005-09-29,54.2,54.51,53.25,54.4,972300,16.9748393425029,17.0719279070079,16.6773098706324,17.0374771260545,3104515.98019246,0.0,1.0
2005-09-30,55.24,55.24,53.8,54.35,703200,17.3005558169715,17.3005558169715,16.8495637753995,17.0218176801666,2245290.17512224,0.0,1.0
2005-10-03,56.07,56.12,55.15,55.35,1110400,17.560502618711,17.5761620645989,17.2723688143733,17.335006597925,3545463.8942772,0.0,1.0
2005-10-04,55.95,56.69,55.86,56.07,1406400,17.52291994858,17.7546797477212,17.4947329459817,17.560502618711,4490580.35024446,0.0,1.0
2005-10-05,54.62,55.7,54.53,55.7,1330800,17.1063786879614,17.4446227191404,17.0781916853631,17.4446227191404,4249192.49865282,0.0,1.0
2005-10-06,53.71,54.46,53.19,54.45,1102000,16.8213767728013,17.05626846112,16.6585185355669,17.0531365719424,3518643.02187812,0.0,1.0
2005-10-07,54.5,54.88,53.73,53.75,657500,17.0687960178304,17.1878078065785,16.8276405511564,16.8339043295116,2099371.85742728,0.0,1.0
2005-10-10,52.99,54.08,52.97,54.08,612700,16.5958807520152,16.9372566723718,16.5896169736601,16.9372566723718,1956327.20463225,0.0,1.0
2005-10-11,53.04,53.19,52.53,52.55,898800,16.6115401979032,16.6585185355669,16.4518138498464,16.4580776282016,2869833.34670059,0.0,1.0
2005-10-12,52.64,53.21,52.18,53.19,753700,16.4862646307998,16.6647823139221,16.342197728631,16.6585185355669,2406534.70561665,0.0,1.0
2005-10-13,52.04,52.69,51.77,52.6,930400,16.2983512801448,16.5019240766877,16.21379027235,16.4737370740895,2970730.91429711,0.0,1.0
2005-10-14,52.12,52.44,51.811,52.3,667700,16.3234063935655,16.4236268472481,16.2266310179781,16.379780398762,2131940.05962616,0.0,1.0
2005-10-17,52.48,52.61,51.81,52.12,535300,16.4361544039585,16.4768689632671,16.2263178290604,16.3234063935655,1709192.0232408,0.0,1.0
2005-10-18,51.23,52.43,51.12,52.4,937600,16.0446682567605,16.4204949580706,16.0102174758071,16.4110992905378,2993720.23349632,0.0,1.0
2005-10-19,52.45,52.54,50.74,51.17,993800,16.4267587364257,16.454945739024,15.8912056870589,16.025876921695,3173164.6416901,0.0,1.0
2005-10-20,51.84,53.27,51.57,52.5,786900,16.2357134965931,16.6835736489876,16.1511524887984,16.4424181823136,2512541.01081298,0.0,1.0
2005-10-21,52.58,52.59,52.01,52.01,864700,16.4674732957343,16.4706051849119,16.2889556126121,16.2889556126121,2760953.37660438,0.0,1.0
2005-10-24,53.4,53.68,51.54,52.5,1039000,16.7242882082962,16.8119811052685,16.1417568212656,16.4424181823136,3317486.47888509,0.0,1.0
2005-10-25,51.46,53.15,51.04,53.15,1427600,16.116701707845,16.6459909788566,15.9851623623865,16.6459909788566,4558271.12344211,0.0,1.0
2005-10-26,52.18,52.62,51.35,51.36,1202900,16.342197728631,16.4800008524447,16.0822509268915,16.0853828160691,3840812.78676696,0.0,1.0
2005-10-27,52.33,53.22,51.93,52.0,1421100,16.3891760662947,16.6679142030997,16.2639004991914,16.2858237234345,4537516.87694285,0.0,1.0
2005-10-28,53.51,53.64,52.26,52.3,1537800,16.7587389892496,16.7994535485582,16.3672528420516,16.379780398762,4910135.42562993,0.0,1.0
2005-10-31,53.51,54.89,53.5,53.61,838000,16.7587389892496,17.1909396957561,16.755607100072,16.7900578810254,2675701.31790732,0.0,1.0
2005-11-01,53.49,53.85,52.75,53.39,526000,16.7524752108944,16.8652232212874,16.5207154117532,16.7211563191186,1679497.48594183,0.0,1.0
2005-11-02,53.94,55.19,53.11,55.19,718700,16.8934102238857,17.2848963710836,16.6334634221462,17.2848963710836,2294781.07062052,0.0,1.0
2005-11-03,53.86,54.3,53.63,53.99,709800,16.868355110465,17.0061582342787,16.7963216593806,16.9090696697736,2266363.7177215,0.0,1.0
2005-11-04,53.7,54.09,53.07,54.0,1090700,16.8182448836237,16.9403885615494,16.6209358654359,16.9122015589512,3482562.56257937,0.0,1.0
2005-11-07,54.43,54.85,53.7,53.7,717700,17.0468727935873,17.1784121390458,16.8182448836237,16.8182448836237,2291588.10962063,0.0,1.0
2005-11-08,54.54,54.77,54.14,54.44,768400,17.0813235745407,17.1533570256251,16.9560480074374,17.0500046827649,2453471.23231502,0.0,1.0
2005-11-09,53.61,54.62,53.47,54.5,1252300,16.7900578810254,17.1063786879614,16.7462114325393,17.0687960178304,3998545.06016151,0.0,1.0
2005-11-10,53.95,54.21,53.3,53.61,970900,16.8965421130633,16.9779712316804,16.6929693165203,16.7900578810254,3100045.83479262,0.0,1.0
2005-11-11,54.18,54.21,53.69,53.95,753200,16.9685755641477,16.9779712316804,16.8151129944461,16.8965421130633,2404938.2251167,0.0,1.0
2005-11-14,54.65,54.75,54.26,54.31,1053200,17.1157743554941,17.1470932472699,16.9936306775684,17.0092901234563,3362826.52508353,0.0,1.0
2005-11-15,55.41,56.16,54.6,54.65,1007600,17.3537979329905,17.5886896213092,17.1001149096062,17.1157743554941,3217227.50348856,0.0,1.0
2005-11-16,54.7,55.76,54.57,55.42,632100,17.131433801382,17.4634140542059,17.0907192420734,17.356929822168,2018270.6480301,0.0,1.0
2005-11-17,54.74,54.74,53.87,54.32,789200,17.2300883104759,17.2300883104759,16.9562451093412,17.0978881444109,2507288.83227684,0.275,1.0
2005-11-18,55.03,55.2,54.25,54.95,652600,17.3213693775208,17.3748789685471,17.0758547834,17.2961883935084,2073310.55745548,0.0,1.0
2005-11-21,55.59,55.69,54.9,55.15,470000,17.4976362656075,17.529112495623,17.2804502785007,17.3591408535394,1493190.25743806,0.0,1.0
2005-11-22,55.93,56.09,54.841,55.45,609300,17.6046554476602,17.6550174156849,17.2618793027916,17.4535695435858,1935746.43373831,0.0,1.0
2005-11-23,55.54,56.12,55.45,55.9,464300,17.4818981505998,17.6644602846896,17.4535695435858,17.5952125786555,1475081.35431594,0.0,1.0
2005-11-25,56.62,56.69,55.67,55.68,202000,17.821841434767,17.8438747957779,17.5228172496199,17.5259648726215,641754.110643591,0.0,1.0
2005-11-28,56.34,56.82,55.89,56.63,915000,17.7337079907237,17.884793894798,17.592064955654,17.8249890577686,2906955.50118259,0.0,1.0
2005-11-29,56.26,57.33,56.22,56.37,587500,17.7085270067113,18.0453226678769,17.6959365147051,17.7431508597283,1866487.82179757,0.0,1.0
2005-11-30,55.75,56.71,55.62,56.27,557900,17.5479982336323,17.8501700417809,17.5070791346122,17.7116746297128,1772448.60558445,0.0,1.0
2005-12-01,57.83,57.95,55.89,56.03,1022600,18.2027038179544,18.2404752939729,17.592064955654,17.6361316776757,3248800.76011948,0.0,1.0
2005-12-02,57.25,57.79,56.35,57.79,605500,18.0201416838646,18.1901133259482,17.7368556137252,18.1901133259482,1923673.8316569,0.0,1.0
2005-12-05,57.6,57.73,56.16,57.25,731000,18.1303084889188,18.1712275879389,17.6770507766958,18.0201416838646,2322387.40039833,0.0,1.0
2005-12-06,57.52,58.32,57.3,57.82,595500,18.1051275049064,18.3569373450302,18.0358797988723,18.1995561949528,1891903.82617949,0.0,1.0
2005-12-07,57.9,58.03,57.12,57.51,535300,18.2247371789652,18.2656562779853,17.9792225848444,18.1019798819048,1700648.39320552,0.0,1.0
2005-12-08,57.69,58.19,57.4,57.95,420400,18.1586370959327,18.3160182460101,18.0673560288878,18.2404752939729,1335611.03027013,0.0,1.0
2005-12-09,57.51,57.79,56.98,57.79,399700,18.1019798819048,18.1901133259482,17.9351558628228,18.1901133259482,1269847.1189319,0.0,1.0
2005-12-12,57.41,57.94,57.12,57.7,678600,18.0705036518893,18.2373276709714,17.9792225848444,18.1617847189342,2155912.57169674,0.0,1.0
2005-12-13,58.5,58.7,57.21,57.41,717400,18.4135945590581,18.4765470190891,18.0075511918584,18.0705036518893,2279180.19294907,0.0,1.0
2005-12-14,57.83,58.54,57.83,58.5,638700,18.2027038179544,18.4261850510643,18.2027038179544,18.4135945590581,2029150.24984188,0.0,1.0
2005-12-15,56.87,57.84,56.77,57.84,633100,17.9005320098057,18.2058514409559,17.8690557797902,18.2058514409559,2011359.04677454,0.0,1.0
2005-12-16,56.58,57.23,56.31,57.07,837400,17.8092509427608,18.0138464378615,17.724265121719,17.9634844698367,2660420.25867794,0.0,1.0
2005-12-19,55.86,56.99,55.86,56.58,690800,17.5826220866493,17.9383034858243,17.5826220866493,17.8092509427608,2194671.97837918,0.0,1.0
2005-12-20,56.62,57.06,55.85,55.91,859300,17.821841434767,17.9603368468351,17.5794744636478,17.5983602016571,2729996.57067346,0.0,1.0
2005-12-21,57.71,57.79,56.8,56.8,275300,18.1649323419358,18.1901133259482,17.8784986487949,17.8784986487949,874628.250792972,0.0,1.0
2005-12-22,58.41,58.49,57.86,57.95,424900,18.3852659520442,18.4104469360566,18.212146686959,18.2404752939729,1349907.53273496,0.0,1.0
2005-12-23,58.75,58.77,58.0,58.38,540500,18.4922851340968,18.4985803800999,18.2562134089807,18.3758230830395,1717168.79605377,0.0,1.0
2005-12-27,58.08,59.02,57.89,58.79,489000,18.2813943929931,18.5772709551386,18.2215895559637,18.504875626103,1553553.26784513,0.0,1.0
2005-12-28,58.82,59.05,58.25,58.25,512300,18.5143184951077,18.5867138241433,18.3349039840194,18.3349039840194,1627577.38060748,0.0,1.0
2005-12-29,58.31,59.13,58.23,58.72,371300,18.3537897220287,18.6118948081557,18.3286087380163,18.4828422650922,1179620.30337607,0.0,1.0
2005-12-30,57.9,58.37,57.9,58.31,476800,18.2247371789652,18.372675460038,18.2247371789652,18.3537897220287,1514793.86116269,0.0,1.0
2006-01-03,59.92,59.92,57.96,58.4,742200,18.860557025278,18.860557025278,18.2436229169745,18.3821183290426,2357969.80653303,0.0,1.0
2006-01-04,59.65,59.92,59.05,59.9,550800,18.7755712042362,18.860557025278,18.5867138241433,18.8542617792749,1749891.90169549,0.0,1.0
2006-01-05,59.06,60.0,58.44,60.0,800200,18.5898614471448,18.8857380092904,18.3947088210488,18.8857380092904,2542235.83830199,0.0,1.0
2006-01-06,64.11,64.6899,59.97,60.06,2901500,20.1794110629268,20.3619417207866,18.8762951402857,18.9046237472997,9218067.08926918,0.0,1.0
2006-01-09,63.98,64.75,63.41,64.11,1090700,20.1384919639066,20.3808589350259,19.9590774528184,20.1794110629268,3465154.49742062,0.0,1.0
2006-01-10,64.89,64.94,63.54,63.85,874300,20.4249256570475,20.4406637720553,19.9999965518385,20.0975728648865,2777651.57888957,0.0,1.0
2006-01-11,64.41,65.06,64.08,64.86,892200,20.2738397529732,20.4784352480739,20.1699681939221,20.4154827880429,2834519.88869412,0.0,1.0
2006-01-12,64.26,65.25,64.16,64.42,627100,20.22662540795,20.5382400851033,20.1951491779345,20.2769873759748,1992297.0434881,0.0,1.0
2006-01-13,64.68,65.18,64.33,64.33,578300,20.358825574015,20.5162067240924,20.2486587689608,20.2486587689608,1837259.41675836,0.0,1.0
2006-01-17,65.07,65.13,64.01,64.5,673800,20.4815828710754,20.5004686090847,20.1479348329113,20.3021683599871,2140662.96906758,0.0,1.0
2006-01-18,64.91,65.2,63.28,65.07,812400,20.4312209030506,20.5225019700955,19.9181583537982,20.4815828710754,2580995.24498443,0.0,1.0
2006-01-19,64.58,64.94,63.75,64.1,598300,20.3273493439995,20.4406637720553,20.066096634871,20.1762634399252,1900799.42771317,0.0,1.0
2006-01-20,63.53,64.89,63.53,64.58,558400,19.996848928837,20.4249256570475,19.996848928837,20.3273493439995,1774037.10585832,0.0,1.0
2006-01-23,64.28,64.7,63.5,63.78,381600,20.2329206539531,20.3651208200181,19.9874060598323,20.0755395038757,1212343.40901779,0.0,1.0
2006-01-24,64.94,65.2,64.29,64.48,573200,20.4406637720553,20.5225019700955,20.2360682769546,20.2958731139841,1821056.71396488,0.0,1.0
2006-01-25,65.23,66.88,64.6,65.41,928600,20.5319448391002,21.0513026343557,20.3336445900026,20.588602053128,2950162.70863187,0.0,1.0
2006-01-26,65.48,66.3,65.24,65.43,944700,20.6106354141389,20.8687405002659,20.5350924621017,20.5948972991312,3001312.41745049,0.0,1.0
2006-01-27,65.9,66.09,65.26,65.9,924300,20.7428355802039,20.8026404172333,20.5413877081048,20.7428355802039,2936501.60627659,0.0,1.0
2006-01-30,66.02,66.2,65.75,65.9,364400,20.7806070562225,20.8372642702504,20.6956212351807,20.7428355802039,1157698.99959666,0.0,1.0
2006-01-31,65.92,66.5,65.82,66.15,492600,20.749130826207,20.9316929602968,20.7176545961915,20.8215261552426,1564990.469817,0.0,1.0
2006-02-01,66.2,66.2,65.46,65.72,756400,20.8372642702504,20.8372642702504,20.6043401681358,20.6861783661761,2403083.21431095,0.0,1.0
2006-02-02,64.73,66.38,64.65,66.19,552700,20.3745636890228,20.8939214842782,20.3493827050104,20.8341166472488,1755928.2027362,0.0,1.0
2006-02-03,64.08,64.9,63.84,64.82,797300,20.1699681939221,20.4280732800491,20.094425241885,20.4028922960367,2533022.53671354,0.0,1.0
2006-02-06,64.22,64.55,63.62,64.2,711900,20.2140349159438,20.3179064749949,20.0251775358509,20.2077396699407,2261706.6899365,0.0,1.0
2006-02-07,63.69,64.27,62.74,64.22,874400,20.0472108968617,20.2297730309515,19.7481867117146,20.2140349159438,2777969.27894434,0.0,1.0
2006-02-08,64.08,64.33,62.77,63.6,866300,20.1699681939221,20.2486587689608,19.7576295807193,20.0188822898478,2752235.57450764,0.0,1.0
2006-02-09,63.5,64.97,63.42,64.24,777600,19.9874060598323,20.4501066410599,19.9622250758199,20.2203301619469,2470435.62592305,0.0,1.0
2006-02-10,64.52,64.61,63.26,63.5,786500,20.3084636059902,20.3367922130042,19.9118631077951,19.9874060598323,2498710.93079795,0.0,1.0
2006-02-13,64.0,64.67,63.84,64.35,731900,20.1447872099097,20.3556779510135,20.094425241885,20.2549540149639,2325246.70089131,0.0,1.0
2006-02-14,64.83,65.2,63.73,64.0,784100,20.4060399190382,20.5225019700955,20.0598013888679,20.1447872099097,2491086.12948337,0.0,1.0
2006-02-15,65.0,65.69,64.67,64.7,833700,20.5461091426071,20.7642139935056,20.4417981269601,20.4512809465643,2637506.6745666,0.275,1.0
2006-02-16,66.43,66.45,65.34,65.5,807900,20.9981235437445,21.0044454234807,20.6535810981223,20.7041561360118,2555885.38129105,0.0,1.0
2006-02-17,65.9,66.44,65.48,66.43,532900,20.8305937307356,21.0012844836126,20.6978342562756,20.9981235437445,1685890.9762223,0.0,1.0
2006-02-21,65.39,65.99,65.33,65.95,529400,20.6693857974628,20.8590421895484,20.6504201582542,20.846398430076,1674818.32015779,0.0,1.0
2006-02-22,65.44,65.8,64.85,65.3,728300,20.6851904968033,20.7989843320546,20.4986950445857,20.6409373386499,2304061.54622387,0.0,1.0
2006-02-23,65.37,65.64,64.96,65.45,722200,20.6630639177266,20.7484092941651,20.5334653831348,20.6883514366714,2284763.48851145,0.0,1.0
2006-02-24,66.31,66.5,65.35,65.62,1171000,20.9601922653274,21.0202501228212,20.6567420379904,20.7420874144289,3704594.35758363,0.0,1.0
2006-02-27,66.16,66.28,65.64,66.0,958200,20.912778167306,20.9507094457231,20.7484092941651,20.8622031294165,3031376.86886135,0.0,1.0
2006-02-28,65.27,66.12,65.1,66.12,818100,20.6314545190457,20.9001344078336,20.5777185412881,20.9001344078336,2588154.26467905,0.0,1.0
2006-03-01,65.98,66.0,65.13,65.3,711800,20.8558812496803,20.8622031294165,20.5872013608924,20.6409373386499,2251861.88191975,0.0,1.0
2006-03-02,65.39,65.88,65.1,65.75,959000,20.6693857974628,20.8242718509994,20.5777185412881,20.7831796327142,3033907.76167609,0.0,1.0
2006-03-03,66.1,67.11,65.0,67.11,773800,20.8938125280974,21.2130674547749,20.5461091426071,21.2130674547749,2448006.07506253,0.0,1.0
2006-03-06,65.24,66.11,65.0,66.06,633500,20.6219716994414,20.8969734679655,20.5461091426071,20.881168768625,2004150.74767654,0.0,1.0
2006-03-07,64.11,65.15,63.76,65.15,569500,20.2647854943468,20.5935232406286,20.1541525989636,20.5935232406286,1801679.32249691,0.0,1.0
2006-03-08,64.1,64.34,63.51,64.11,649700,20.2616245544787,20.337487111313,20.0751291022612,20.2647854943468,2055401.32717514,0.0,1.0
2006-03-09,63.94,64.65,63.91,64.2,464900,20.2110495165892,20.4354762472239,20.201566696985,20.2932339531597,1470765.08696895,0.0,1.0
2006-03-10,64.82,65.25,63.78,64.08,433400,20.4892122249815,20.6251326393095,20.1604744786998,20.2553026747426,1371111.18238834,0.0,1.0
2006-03-13,65.81,65.82,65.03,65.17,706700,20.8021452719227,20.8053062117908,20.5555919622114,20.5998451203647,2235727.44022575,0.0,1.0
2006-03-14,67.25,67.27,65.65,65.65,795000,21.2573206129282,21.2636424926643,20.7515702340332,20.7515702340332,2515074.73465328,0.0,1.0
2006-03-15,67.69,67.89,66.9,67.5,591000,21.3964019671243,21.4596207644861,21.1466877175449,21.3363441096305,1869697.06689319,0.0,1.0
2006-03-16,67.44,68.07,67.27,67.79,441900,21.3173784704219,21.5165176821118,21.2636424926643,21.4280113658052,1398001.91854501,0.0,1.0
2006-03-17,67.15,67.44,66.92,67.36,469700,21.2257112142472,21.3173784704219,21.1530095972811,21.2920909514772,1485950.44385742,0.0,1.0
2006-03-20,67.25,67.5,66.86,67.4,323700,21.2573206129282,21.3363441096305,21.1340439580725,21.3047347109496,1024062.50516637,0.0,1.0
2006-03-21,67.62,68.36,67.25,67.36,786300,21.3742753880476,21.6081849382865,21.2573206129282,21.2920909514772,2487551.27529293,0.0,1.0
2006-03-22,68.05,68.28,67.58,68.0,626500,21.5101958023756,21.5828974193418,21.3616316285752,21.4943911030352,1982005.43554753,0.0,1.0
2006-03-23,68.44,68.65,67.86,68.05,387200,21.6334724572313,21.6998521944612,21.4501379448819,21.5101958023756,1224952.12233679,0.0,1.0
2006-03-24,69.1,69.12,68.13,68.4,355700,21.8420944885254,21.8484163682616,21.5354833213204,21.6208286977589,1125298.21775619,0.0,1.0
2006-03-27,69.34,69.56,68.69,69.08,420200,21.9179570453597,21.9874977224577,21.7124959539336,21.8357726087893,1329351.45094504,0.0,1.0
2006-03-28,70.06,70.39,68.52,68.52,690900,22.1455447158624,22.2498557315095,21.658759976176,21.658759976176,2185742.30713453,0.0,1.0
2006-03-29,70.56,70.99,69.49,70.06,546300,22.3035917092671,22.4395121235951,21.9653711433811,22.1455447158624,1728283.43086929,0.0,1.0
2006-03-30,70.58,71.3,69.96,71.3,531200,22.3099135890033,22.537501259506,22.1139353171815,22.537501259506,1680512.82899097,0.0,1.0
2006-03-31,71.08,71.24,70.265,70.265,580100,22.4679605824079,22.5185356202974,22.2103439831583,22.2103439831583,1835213.65229229,0.0,1.0
2006-04-03,70.03,71.9,70.02,71.9,559500,22.1360618962581,22.7271576515916,22.13290095639,22.7271576515916,1770043.16231259,0.0,1.0
2006-04-04,70.49,70.82,69.63,70.04,570700,22.2814651301904,22.3857761458375,22.0096243015344,22.1392228361262,1805475.66171903,0.0,1.0
2006-04-05,71.1,71.31,70.35,70.52,587100,22.4742824621441,22.5406621993741,22.2372119720371,22.2909479497947,1857358.96442131,0.0,1.0
2006-04-06,70.9,71.29,70.77,71.25,409900,22.4110636647823,22.5343403196379,22.369971446497,22.5216965601655,1296766.20595519,0.0,1.0
2006-04-07,68.9,70.96,68.43,70.92,791000,21.7788756911636,22.4300293039908,21.6303115173632,22.4173855445184,2502420.27057955,0.0,1.0
2006-04-10,70.18,70.3,68.85,69.1,671900,22.1834759942795,22.2214072726967,21.7630709918231,21.8420944885254,2125633.60278433,0.0,1.0
2006-04-11,69.21,70.69,69.15,70.35,450000,21.8768648270745,22.3446839275523,21.8578991878659,22.2372119720371,1423627.20829431,0.0,1.0
2006-04-12,70.81,70.87,69.35,69.45,578700,22.3826152059694,22.401580845178,21.9211179852278,21.9527273839087,1830784.58986648,0.0,1.0
2006-04-13,71.32,71.42,70.25,70.7,715500,22.5438231392422,22.5754325379231,22.2056025733562,22.3478448674204,2263567.26118795,0.0,1.0
2006-04-17,72.32,72.45,71.57,71.63,591900,22.8599171260515,22.9010093443367,22.6228466359445,22.6418122751531,1872544.32130978,0.0,1.0
2006-04-18,74.14,74.45,73.14,73.25,1081900,23.4352081820445,23.5331973179554,23.1191141952352,23.1538845337842,3422716.17034137,0.0,1.0
2006-04-19,74.55,74.71,73.54,74.14,403200,23.5648067166364,23.6153817545258,23.2455517899589,23.4352081820445,1275569.9786317,0.0,1.0
2006-04-20,73.94,75.17,73.27,74.98,483900,23.3719893846827,23.7607849884581,23.1602064135204,23.7007271309644,1530873.79131914,0.0,1.0
2006-04-21,72.94,74.09,72.54,74.0,806800,23.0558953978733,23.4194034827041,22.9294578031496,23.3909550238912,2552405.40367078,0.0,1.0
2006-04-24,72.51,73.07,72.5,73.05,486100,22.9199749835453,23.0969876161585,22.9168140436772,23.0906657364223,1537833.7465597,0.0,1.0
2006-04-25,72.0,72.89,71.78,72.65,763000,22.7587670502725,23.0400906985328,22.6892263731745,22.9642281416986,2413839.02206347,0.0,1.0
2006-04-26,64.05,68.0,63.36,67.0,3711900,20.2458198551383,21.4943911030352,20.0277150042398,21.1782971162258,11743026.298817,0.0,1.0
2006-04-27,65.05,65.5,64.43,65.0,1599400,20.5619138419476,20.7041561360118,20.3659355701258,20.5461091426071,5059887.45987982,0.0,1.0
2006-04-28,65.82,66.5,65.55,66.0,1228900,20.8053062117908,21.0202501228212,20.7199608353523,20.8622031294165,3887767.72505084,0.0,1.0
2006-05-01,65.58,67.62,65.43,66.45,1383100,20.7294436549566,21.3742753880476,20.6820295569352,21.0044454234807,4375597.31509301,0.0,1.0
2006-05-02,65.67,65.67,63.59,65.58,883800,20.7578921137694,20.7578921137694,20.100416621206,20.7294436549566,2796003.83709002,0.0,1.0
2006-05-03,67.0,67.91,65.48,65.67,1712000,21.1782971162258,21.4659426442223,20.6978342562756,20.7578921137694,5416110.62355525,0.0,1.0
2006-05-04,66.43,67.47,66.09,67.0,1092200,20.9981235437445,21.3268612900262,20.8906515882293,21.1782971162258,3455301.41533121,0.0,1.0
2006-05-05,65.69,66.36,65.4,66.35,1224600,20.7642139935056,20.9759969646678,20.6725467373309,20.9728360247998,3874164.17617158,0.0,1.0
2006-05-08,65.6,65.78,65.29,65.49,766400,20.7357655346927,20.7926624523184,20.6377763987819,20.7009951961437,2424595.31652614,0.0,1.0
2006-05-09,67.05,67.16,65.59,65.59,799400,21.1941018155663,21.2288721541153,20.7326045948247,20.7326045948247,2528994.64513438,0.0,1.0
2006-05-10,67.44,67.45,66.12,66.58,651600,21.3173784704219,21.32053941029,20.9001344078336,21.0455376417659,2061412.19761016,0.0,1.0
2006-05-11,66.31,67.63,66.12,67.44,889900,20.9601922653274,21.3774363279157,20.9001344078336,21.3173784704219,2815301.89480246,0.0,1.0
2006-05-12,64.68,66.3,64.68,66.25,877400,20.4449590668282,20.9570313254593,20.4449590668282,20.9412266261188,2775756.69457205,0.0,1.0
2006-05-15,64.06,65.0,63.54,64.58,885500,20.2489807950064,20.5461091426071,20.0846119218655,20.4133496681472,2801381.98432135,0.0,1.0
2006-05-16,64.23,64.45,63.53,64.22,785000,20.302716772764,20.372257449862,20.0814509819974,20.2995558328959,2483438.57446896,0.0,1.0
2006-05-17,62.41,64.29,62.24,63.99,814300,19.727425716771,20.3216824119725,19.6736897390134,20.2268542159297,2576132.52380901,0.0,1.0
2006-05-18,61.47,63.0,61.25,62.55,830800,19.4302973691702,19.9139211689885,19.3607566920721,19.7716788749243,2628332.18811313,0.0,1.0
2006-05-19,61.1,61.93,60.62,61.64,1032100,19.3133425940507,19.5757006031025,19.1616174803822,19.4840333469278,3265168.09262346,0.0,1.0
2006-05-22,60.63,61.14,60.012,61.1,1450300,19.1647784202503,19.3259863535231,18.9694323364022,19.3133425940507,4588192.31153164,0.0,1.0
2006-05-23,60.6,62.28,60.6,62.05,798300,19.155295600646,19.6863334984857,19.155295600646,19.6136318815196,2525514.66751411,0.0,1.0
2006-05-24,59.63,61.28,58.6,60.4,1185700,18.848684433441,19.3702395116764,18.5231076270274,19.0920768032842,3751099.51305458,0.0,1.0
2006-05-25,60.4,61.27,60.27,60.5,731000,19.1790026496567,19.4552564957694,19.1377233393181,19.2107559653019,2302121.79467999,0.275,1.0
2006-05-26,62.36,62.37,61.3,61.4,1221400,19.8013676363012,19.8045429678657,19.4647824904629,19.496535806108,3846527.44189075,0.0,1.0
2006-05-30,61.53,62.35,61.48,62.16,700000,19.5378151164467,19.7981923047367,19.5219384586241,19.737861005011,2204494.194632,0.0,1.0
2006-05-31,62.5,62.59,61.65,61.7,703500,19.8458222782044,19.874400262285,19.5759190952208,19.5917957530434,2215516.66560516,0.0,1.0
2006-06-01,63.4,63.6,62.25,62.5,928300,20.1316021190106,20.1951087503008,19.7664389890916,19.8458222782044,2923474.22982411,0.0,1.0
2006-06-02,63.29,63.47,62.8,63.3,801200,20.0966734718009,20.1538294399621,19.9410822251398,20.0998488033654,2523201.06962737,0.0,1.0
2006-06-05,61.82,63.27,61.71,63.26,506000,19.6298997318175,20.0903228086719,19.5949710846079,20.0871474771074,1593534.37497685,0.0,1.0
2006-06-06,61.89,62.1793,61.19,61.82,644700,19.6521270527691,19.7439893949305,19.4298538432532,19.6298997318175,2030339.15325607,0.0,1.0
2006-06-07,60.29,62.2,60.18,61.95,713200,19.1440740024471,19.750562331269,19.1091453552375,19.6711790421562,2246064.65658792,0.0,1.0
2006-06-08,61.22,61.27,59.13,60.31,875200,19.4393798379468,19.4552564957694,18.7757355409636,19.1504246655761,2756247.59877418,0.0,1.0
2006-06-09,61.51,61.91,60.3,61.23,940900,19.5314644533177,19.6584777158982,19.1472493340116,19.4425551695113,2963155.12532749,0.0,1.0
2006-06-12,60.19,61.9,60.18,61.45,554300,19.112320686802,19.6553023843337,19.1091453552375,19.5124124639306,1745644.47440645,0.0,1.0
2006-06-13,57.67,60.05,57.39,59.4,1066800,18.3121371325448,19.0678660448988,18.2232278487384,18.8614694932055,3359649.15261916,0.0,1.0
2006-06-14,58.89,58.96,57.9,57.9,888700,18.6995275834153,18.7217549043669,18.3851697585286,18.3851697585286,2798762.84395637,0.0,1.0
2006-06-15,61.62,61.94,59.2,59.2,806900,19.5663931005273,19.6680037105917,18.7979628619152,18.7979628619152,2541151.95092651,0.0,1.0
2006-06-16,61.76,61.84,60.96,61.4,679800,19.6108477424305,19.6362503949466,19.3568212172695,19.496535806108,2140878.79072976,0.0,1.0
2006-06-19,64.64,65.8,64.21,64.42,1550300,20.5253432330101,20.8936816944936,20.3888039757361,20.4554859385909,4882324.7856257,0.0,1.0
2006-06-20,64.46,65.5,64.26,65.0,752300,20.4681872648489,20.7984217475582,20.4046806335587,20.6396551693326,2369201.40374522,0.0,1.0
2006-06-21,65.35,65.79,64.3,64.3,889200,20.7507917740905,20.8905063629291,20.4173819598167,20.4173819598167,2800337.48266682,0.0,1.0
2006-06-22,66.41,66.51,65.2,65.35,548100,21.0873769199289,21.119130235574,20.7031618006228,20.7507917740905,1726118.95439685,0.0,1.0
2006-06-23,66.95,67.72,66.28,66.28,935300,21.2588448244126,21.50334535488,21.0460976095902,21.0460976095902,2945519.17177044,0.0,1.0
2006-06-26,67.31,67.69,66.93,67.11,837700,21.373156760735,21.4938193601865,21.2524941612835,21.3096501294448,2638149.69549032,0.0,1.0
2006-06-27,65.33,67.47,65.27,67.32,1019700,20.7444411109615,21.4239620657672,20.7253891215744,21.3763320922995,3211318.18609464,0.0,1.0
2006-06-28,65.59,65.59,63.92,64.0697,1235200,20.8269997316388,20.8269997316388,20.2967193603652,20.344254073886,3889987.47029921,0.0,1.0
2006-06-29,66.55,66.72,65.47,65.9401,922100,21.1318315618321,21.1858121984288,20.7888957528647,20.9381680897124,2903948.70981452,0.0,1.0
2006-06-30,66.7,67.04,66.4,66.7,467100,21.1794615352998,21.2874228084932,21.0842015883644,21.1794615352998,1471027.48330372,0.0,1.0
2006-07-03,66.89,67.39,66.8,67.02,303100,21.2397928350255,21.3985594132511,21.2112148509449,21.2810721453642,954545.986275655,0.0,1.0
2006-07-05,66.16,66.95,65.76,66.89,673200,21.0079936308161,21.2588448244126,20.8809803682356,21.2397928350255,2120093.5597518,0.0,1.0
2006-07-06,66.19,66.85,65.88,65.93,477500,21.0175196255096,21.2270915087674,20.9190843470097,20.9349610048323,1503779.96848111,0.0,1.0
2006-07-07,65.8,66.68,65.64,65.95,494700,20.8936816944936,21.1731108721707,20.8428763894614,20.9413116679613,1557947.54012064,0.0,1.0
2006-07-10,65.03,66.08,64.76,65.03,524000,20.6491811640261,20.9825909783,20.5634472117843,20.6491811640261,1650221.3685531,0.0,1.0
2006-07-11,66.13,66.35,65.14,65.14,634300,20.9984676361225,21.0683249305418,20.6841098112358,20.6841098112358,1997586.66807868,0.0,1.0
2006-07-12,65.6,66.38,65.04,66.25,674400,20.8301750632034,21.0778509252353,20.6523564955906,21.0365716148967,2123872.69265688,0.0,1.0
2006-07-13,63.85,65.58,63.66,65.56,924000,20.2744920394136,20.8238244000743,20.2141607396879,20.8174737369453,2909932.33691424,0.0,1.0
2006-07-14,63.32,63.63,62.29,63.63,822800,20.1061994664945,20.2046347449944,19.7791403153496,20.2046347449944,2591225.46191886,0.0,1.0
2006-07-17,64.33,65.19,63.2,63.3,1061900,20.4269079545102,20.6999864690583,20.0680954877203,20.0998488033654,3344217.69325675,0.0,1.0
2006-07-18,66.0,66.17,64.55,64.55,911900,20.9571883257839,21.0111689623806,20.4967652489295,20.4967652489295,2871826.08012131,0.0,1.0
2006-07-19,65.99,66.75,65.74,66.0,836600,20.9540129942193,21.1953381931223,20.8746297051065,20.9571883257839,2634685.49032733,0.0,1.0
2006-07-20,65.38,66.5,65.13,66.0,470500,20.7603177687841,21.1159549040095,20.6809344796713,20.9571883257839,1481735.02653479,0.0,1.0
2006-07-21,64.22,65.35,63.9,65.31,565900,20.3919793073006,20.7507917740905,20.2903686972362,20.7380904478325,1782176.09248892,0.0,1.0
2006-07-24,65.8,66.8,65.75,66.1,2029900,20.8936816944936,21.2112148509449,20.877805036671,20.988941641429,6392718.2366907,0.0,1.0
2006-07-25,66.4,66.58,65.65,66.1,1285900,21.0842015883644,21.1413575565256,20.8460517210259,20.988941641429,4049655.83553897,0.0,1.0
2006-07-26,65.24,67.12,65.2,66.95,1565800,20.7158631268809,21.3128254610093,20.7031618006228,21.2588448244126,4931138.58564969,0.0,1.0
2006-07-27,65.68,66.5,64.53,65.35,2134200,20.8555777157195,21.1159549040095,20.4904145858005,20.7507917740905,6721187.87169086,0.0,1.0
2006-07-28,66.21,66.65,65.78,65.9,816200,21.0238702886386,21.1635848774772,20.8873310313646,20.9254350101387,2570440.23094091,0.0,1.0
2006-07-31,66.51,67.12,65.9,66.21,845100,21.119130235574,21.3128254610093,20.9254350101387,21.0238702886386,2661454.348405,0.0,1.0
2006-08-01,67.2,67.34,66.22,66.51,821700,21.3382281135254,21.3826827554286,21.0270456202031,21.119130235574,2587761.25675587,0.0,1.0
2006-08-02,67.28,68.59,67.0,67.3,987100,21.3636307660415,21.7795992009927,21.2747214822351,21.3699814291705,3108651.74217321,0.0,1.0
2006-08-03,66.66,67.27,66.51,67.1,1797300,21.1667602090417,21.360455434477,21.119130235574,21.3064747978803,5660196.3085887,0.0,1.0
2006-08-04,66.5,67.09,65.8,66.66,907200,21.1159549040095,21.3032994663157,20.8936816944936,21.1667602090417,2857024.47624307,0.0,1.0
2006-08-07,66.49,66.89,66.01,66.5,482200,21.112779572445,21.2397928350255,20.9603636573484,21.1159549040095,1518581.57235935,0.0,1.0
2006-08-08,64.97,66.82,64.84,66.66,788300,20.6301291746391,21.2175655140739,20.5888498643004,21.1667602090417,2482575.39089771,0.0,1.0
2006-08-09,64.8,65.82,64.69,65.65,515500,20.5761485380423,20.9000323576226,20.5412198908327,20.8460517210259,1623452.51047542,0.0,1.0
2006-08-10,64.32,65.21,64.24,64.74,592100,20.4237326229457,20.7063371321874,20.3983299704296,20.5570965486553,1864687.16091658,0.0,1.0
2006-08-11,64.08,65.35,64.08,64.74,541800,20.3475246653974,20.7507917740905,20.3475246653974,20.5570965486553,1706278.50664517,0.0,1.0
2006-08-14,63.77,64.63,63.36,64.16,577600,20.2490893868975,20.5221679014456,20.1189007927525,20.3729273179135,1819022.63831349,0.0,1.0
2006-08-15,64.25,64.45,63.34,64.28,614900,20.4015053019941,20.4650119332844,20.1125501296235,20.4110312966877,1936490.68611317,0.0,1.0
2006-08-16,65.31,66.1,64.37,64.38,684300,20.7380904478325,20.988941641429,20.4396092807683,20.4427846123328,2155050.53912382,0.0,1.0
2006-08-17,65.32,65.48,64.9,65.15,511700,20.8285873974211,20.8796065949653,20.6946620038676,20.7743795000304,1604729.2772307,0.275,1.0
2006-08-18,66.35,66.54,65.28,65.32,798900,21.1570234816119,21.2176087786957,20.8158325980351,20.8285873974211,2505409.84869964,0.0,1.0
2006-08-21,62.55,66.26,62.39,66.25,3113800,19.9453175399371,21.1283251829933,19.8942983423929,21.1251364831468,9765108.50779938,0.0,1.0
2006-08-22,62.54,62.74,61.15,62.21,2271500,19.9421288400906,20.0059028370208,19.4988995614253,19.8369017451556,7123593.02956718,0.0,1.0
2006-08-23,63.3,63.7,62.05,62.41,1682200,20.1844700284255,20.312018022286,19.7858825476114,19.9006757420859,5275504.37787275,0.0,1.0
2006-08-24,63.73,64.16,63.04,63.45,1477200,20.3215841218256,20.4586982152256,20.1015638324162,20.2323005261232,4632609.12316823,0.0,1.0
2006-08-25,63.38,64.15,62.93,63.79,1139300,20.2099796271976,20.4555095153791,20.0664881341046,20.3407163209047,3572929.57895044,0.0,1.0
2006-08-28,63.2,63.71,62.67,63.13,993100,20.1525830299604,20.3152067221326,19.9835819380952,20.1302621310348,3114435.49974166,0.0,1.0
2006-08-29,62.64,62.85,62.05,62.75,1507800,19.9740158385557,20.0409785353325,19.7858825476114,20.0090915368673,4728573.00021193,0.0,1.0
2006-08-30,62.74,63.07,62.45,62.64,1175400,20.0059028370208,20.1111299319557,19.9134305414719,19.9740158385557,3686141.86526669,0.0,1.0
2006-08-31,63.14,63.49,62.49,62.6,1339300,20.1334508308813,20.2450553255093,19.926185340858,19.9612610391696,4200144.46158897,0.0,1.0
2006-09-01,63.05,63.57,62.66,63.14,1601500,20.1047525322627,20.2705649242814,19.9803932382487,20.1334508308813,5022423.17272809,0.0,1.0
2006-09-05,63.03,63.08,61.64,62.81,1923300,20.0983751325697,20.1143186318022,19.6551458539044,20.0282237359464,6031611.91889349,0.0,1.0
2006-09-06,61.98,62.8,61.96,62.5,1959300,19.7635616486859,20.0250350360999,19.7571842489928,19.9293740407045,6144510.59776842,0.0,1.0
2006-09-07,60.87,61.96,60.72,61.68,1326300,19.4096159657229,19.7571842489928,19.3617854680252,19.6679006532905,4159375.49421747,0.0,1.0
2006-09-08,61.86,61.9,60.97,61.0,3186600,19.7252972505277,19.7380520499137,19.4415029641881,19.4510690637276,9993414.72507982,0.0,1.0
2006-09-11,60.81,62.09,60.15,61.86,1577500,19.3904837666439,19.7986373469975,19.180029576774,19.7252972505277,4947157.38681146,0.0,1.0
2006-09-12,62.04,62.4,60.66,60.95,1815100,19.7826938477649,19.8974870422394,19.3426532689462,19.435125564495,5692288.66738606,0.0,1.0
2006-09-13,63.25,63.82,62.37,62.37,1740800,20.168526529193,20.3502824204442,19.8879209426998,19.8879209426998,5459278.33848582,0.0,1.0
2006-09-14,64.06,64.87,62.66,64.48,2680400,20.4268112167605,20.685095904328,19.9803932382487,20.560736610314,8405933.85712168,0.0,1.0
2006-09-15,63.38,64.71,63.26,64.65,2561500,20.2099796271976,20.6340767067838,20.1717152290395,20.6149445077047,8033054.60939308,0.0,1.0
2006-09-18,64.53,64.8,63.45,63.7,1432500,20.5766801095466,20.6627750054024,20.2323005261232,20.312018022286,4492426.59689853,0.0,1.0
2006-09-19,63.24,64.57,62.18,64.53,2313800,20.1653378293465,20.5894349089326,19.8273356456161,20.5766801095466,7256248.97724523,0.0,1.0
2006-09-20,62.5,63.75,62.45,63.4,1395400,19.9293740407045,20.3279615215186,19.9134305414719,20.2163570268907,4376078.23616908,0.0,1.0
2006-09-21,62.62,63.02,62.45,62.51,1524500,19.9676384388627,20.0951864327232,19.9134305414719,19.932562740551,4780945.44291224,0.0,1.0
2006-09-22,62.64,62.78,62.38,62.63,1076300,19.9740158385557,20.0186576364069,19.8911096425464,19.9708271387092,3375356.89091929,0.0,1.0
2006-09-25,63.5,63.52,61.77,62.7,2513600,20.2482440253558,20.2546214250488,19.6965989519091,19.9931480376348,7882836.64500114,0.0,1.0
2006-09-26,64.05,64.39,63.17,63.5,858600,20.423622516914,20.5320383116954,20.1430169304209,20.2482440253558,2692633.49116724,0.0,1.0
2006-09-27,63.81,64.46,63.47,64.14,1043800,20.3470937205977,20.554359210621,20.2386779258162,20.4523208155326,3273434.47249052,0.0,1.0
2006-09-28,64.57,64.69,63.5,63.85,901100,20.5894349089326,20.6276993070908,20.2482440253558,20.3598485199837,2825916.65372794,0.0,1.0
2006-09-29,63.78,65.22,63.56,64.87,620200,20.3375276210581,20.796700398956,20.2673762244349,20.685095904328,1944993.35106211,0.0,1.0
2006-10-02,63.93,64.11,63.65,63.79,1268100,20.3853581187558,20.4427547159931,20.2960745230535,20.3407163209047,3976855.96336965,0.0,1.0
2006-10-03,63.28,63.94,63.19,63.94,1136500,20.1780926287325,20.3885468186023,20.1493943301139,20.3885468186023,3564148.57059349,0.0,1.0
2006-10-04,63.8,64.12,63.28,63.28,1199900,20.3439050207512,20.4459434158396,20.1780926287325,20.1780926287325,3762975.6883899,0.0,1.0
2006-10-05,63.63,63.99,63.27,63.88,1183400,20.2896971233605,20.4044903178349,20.174903928886,20.3694146195233,3711230.46057222,0.0,1.0
2006-10-06,64.29,64.65,63.27,63.67,806700,20.5001513132303,20.6149445077047,20.174903928886,20.3024519227465,2529871.22912254,0.0,1.0
2006-10-09,65.04,65.36,64.35,64.7,692300,20.7393038017187,20.8413421968072,20.5192835123094,20.6308880069373,2171104.3162533,0.0,1.0
2006-10-10,65.43,65.96,65.02,65.04,752500,20.8636630957327,21.0326641875979,20.7329264020257,20.7393038017187,2359895.9959275,0.0,1.0
2006-10-11,65.25,65.68,64.94,64.95,956200,20.8062664984955,20.9433805918956,20.7074168032536,20.7106055031001,2998714.35389485,0.0,1.0
2006-10-12,65.53,66.15,65.16,65.26,958100,20.8955500941979,21.0932494846817,20.7775681998769,20.809455198342,3004672.89527991,0.0,1.0
2006-10-13,66.11,66.26,65.27,65.69,749700,21.0804946852956,21.1283251829933,20.8126438981885,20.9465692917421,2351114.98757056,0.0,1.0
2006-10-16,66.73,66.82,66.31,66.5,739600,21.2781940757794,21.306892374398,21.1442686822259,21.2048539793096,2319440.63599731,0.0,1.0
2006-10-17,65.93,66.9,65.8,66.73,817400,21.0230980880584,21.3324019731701,20.9816449900537,21.2781940757794,2563427.2253437,0.0,1.0
2006-10-18,66.94,67.14,66.06,66.13,891200,21.3451567725562,21.4089307694864,21.064551186063,21.0868720849886,2794869.51703732,0.0,1.0
2006-10-19,66.8,66.99,66.05,66.9,678500,21.300514974705,21.3611002717887,21.0613624862165,21.3324019731701,2127826.48935124,0.0,1.0
2006-10-20,66.93,67.33,66.57,66.81,865600,21.3419680727097,21.4695160665702,21.2271748782352,21.3037036745515,2714586.01205958,0.0,1.0
2006-10-23,67.45,67.8,66.9,66.9,762700,21.5077804647283,21.6193849593563,21.3324019731701,21.3324019731701,2391883.95494206,0.0,1.0
2006-10-24,68.6,68.68,66.71,66.75,1344100,21.8744809470773,21.8999905458494,21.2718166760864,21.2845714754724,4215197.61877229,0.0,1.0
2006-10-25,68.5,68.6,67.64,68.6,1517600,21.8425939486121,21.8744809470773,21.5683657618121,21.8744809470773,4759306.52946123,0.0,1.0
2006-10-26,58.23,60.28,58.0,59.6,1888400,21.8202730496866,22.588460577625,21.7340861563081,22.3336471537235,5039420.5310634,10.2,1.0
2006-10-27,57.42,58.52,57.25,58.05,1376900,21.516745294745,21.9289434804681,21.4530419387696,21.7528224374773,3674421.80111269,0.0,1.0
2006-10-30,58.0,58.38,57.35,57.45,1347900,21.7340861563081,21.8764818931942,21.4905145011081,21.5279870634465,3597031.84379388,0.0,1.0
2006-10-31,59.1,59.41,58.1,58.2,1849400,22.1462843420312,22.2624492852804,21.7715587186466,21.809031280985,4935344.38156569,0.0,1.0
2006-11-01,59.95,60.53,58.95,59.0,1957100,22.4648011219081,22.6821419834712,22.0900754985235,22.1088117796927,5222754.67133245,0.0,1.0
2006-11-02,60.81,60.98,59.8,59.95,1534800,22.7870651580189,22.8507685139943,22.4085922784004,22.4648011219081,4095796.77561751,0.0,1.0
2006-11-03,61.03,61.19,60.46,60.7,1016200,22.8695047951635,22.929460894905,22.6559111898343,22.7458453394466,2711850.84921978,0.0,1.0
2006-11-06,61.23,61.76,61.0,61.15,1140500,22.9444499198404,23.1430545002343,22.858263026462,22.9144718699696,3043560.21800351,0.0,1.0
2006-11-07,62.36,62.82,61.41,61.6,1251500,23.367889874265,23.540263661022,23.0119005320497,23.0830984004927,3339776.9511893,0.0,1.0
2006-11-08,64.23,64.46,62.32,62.38,1840100,24.0686267899943,24.1548136833727,23.3529008493297,23.3753843867327,4910526.22283932,0.0,1.0
2006-11-09,64.43,64.78,64.0,64.45,1836600,24.1435719146712,24.2747258828558,23.9824398966158,24.1510664271389,4901186.05557671,0.0,1.0
2006-11-10,65.22,65.45,64.2899,64.35,1077700,24.4396051571451,24.5257920505235,24.091072854835,24.1135938648004,2875970.93112001,0.0,1.0
2006-11-13,65.85,65.93,64.85,65.29,1430800,24.6756822998774,24.7056603497481,24.3009566764928,24.465835950782,3818260.37695696,0.0,1.0
2006-11-14,66.06,66.66,65.81,65.85,1936400,24.7543746807881,24.9792100548189,24.660693274942,24.6756822998774,5167514.25352214,0.0,1.0
2006-11-15,65.78,66.42,64.33,64.5,1944400,24.6494515062405,24.8892759052066,24.1060993523327,24.1698027083081,5188863.20726524,0.0,1.0
2006-11-16,65.55,65.99,65.15,65.72,1639100,24.563264612862,24.7281438871512,24.4133743635081,24.6269679688374,4374133.76004344,0.0,1.0
2006-11-17,66.56,66.76,65.34,65.55,1230000,24.9417374924805,25.0166826171574,24.4845722319512,24.563264612862,3282401.63800465,0.0,1.0
2006-11-20,66.06,66.55,65.89,66.55,1255700,24.7543746807881,24.9379902362466,24.6906713248128,24.9379902362466,3350985.15190443,0.0,1.0
2006-11-21,66.57,67.01,66.08,66.08,1157700,24.9454847487143,25.1103640230035,24.7618691932558,24.7618691932558,3089460.46855121,0.0,1.0
2006-11-22,66.93,67.11,66.18,66.56,742700,25.1834355195635,25.2511632708488,24.901236555875,25.0442173641439,1973873.301019,0.275,1.0
2006-11-24,66.55,66.93,66.41,66.718,238900,25.0404547112947,25.1834355195635,24.9877775714062,25.1036672791609,634924.372712318,0.0,1.0
2006-11-27,66.33,66.83,66.07,66.55,910800,24.9576763486127,25.1458089910717,24.859847374534,25.0404547112947,2420632.56034483,0.0,1.0
2006-11-28,66.51,66.99,66.16,66.34,845000,25.025404099898,25.2060114366586,24.8937112501767,24.9614390014619,2245755.94366642,0.0,1.0
2006-11-29,66.78,66.96,66.4,66.51,1154300,25.1269957268258,25.1947234781111,24.984014918557,25.025404099898,3067782.35002859,0.0,1.0
2006-11-30,67.61,67.84,66.62,66.7,955700,25.4392959133078,25.5258369288389,25.066793281239,25.0968945040324,2539963.26078344,0.0,1.0
2006-12-01,67.99,68.7,67.49,67.7,1260500,25.5822767215766,25.8494250738684,25.3941440791176,25.4731597889504,3350030.02010832,0.0,1.0
2006-12-04,67.66,68.11,66.86,67.7,1623700,25.4581091775537,25.6274285557668,25.1570969496193,25.4731597889504,4315306.42098364,0.0,1.0
2006-12-05,66.74,67.55,66.32,66.65,2010500,25.1119451154291,25.4167199962127,24.9539136957635,25.0780812397865,5343304.52632113,0.0,1.0
2006-12-06,66.87,67.05,66.12,66.57,2002500,25.1608596024685,25.2285873537537,24.8786606387799,25.0479800169931,5322042.93158818,0.0,1.0
2006-12-07,67.32,67.58,66.45,66.88,1328700,25.3301789806816,25.4280079547603,25.0028281828029,25.1646222553176,3531285.1152066,0.0,1.0
2006-12-08,67.45,67.71,67.1,67.33,714400,25.3790934677209,25.4769224417996,25.2474006179996,25.3339416335308,1898660.40965124,0.0,1.0
2006-12-11,68.27,68.47,67.47,67.5,1164700,25.6876310013537,25.7628840583373,25.3866187734193,25.3979067319668,3095422.4231814,0.0,1.0
2006-12-12,67.85,68.66,67.64,68.65,1305300,25.5295995816881,25.8343744624717,25.4505838718553,25.8306118096225,3469094.95061277,0.0,1.0
2006-12-13,67.95,68.15,67.54,67.95,945700,25.5672261101799,25.6424791671635,25.4129573433635,25.5672261101799,2513386.26736727,0.0,1.0
2006-12-14,68.86,69.3,66.26,66.26,1003300,25.9096275194553,26.0751842448193,24.9313377786685,24.9313377786685,2666469.74944441,0.0,1.0
2006-12-15,69.04,69.29,68.64,69.11,1045800,25.9773552707406,26.0714215919701,25.8268491567734,26.0036938406848,2779421.97146313,0.0,1.0
2006-12-18,68.63,69.4,68.43,68.85,943500,25.8230865039242,26.1128107733111,25.7478334469406,25.9058648666062,2507539.32881571,0.0,1.0
2006-12-19,69.58,69.91,68.0,68.32,1204700,26.1805385245963,26.3047060686193,25.5860393744258,25.7064442655996,3201730.39684609,0.0,1.0
2006-12-20,70.02,70.63,69.7,69.99,1120400,26.3460952499602,26.5756170737602,26.2256903587865,26.3348072914127,2977686.34234777,0.0,1.0
2006-12-21,68.91,70.0,68.81,69.95,554400,25.9284407837012,26.3385699442619,25.8908142552094,26.319756680016,1473428.51499251,0.0,1.0
2006-12-22,68.29,68.88,68.23,68.81,447000,25.6951563070521,25.9171528251537,25.672580389957,25.8908142552094,1187991.60570283,0.0,1.0
2006-12-26,69.64,69.95,68.49,68.49,585900,26.2031144416914,26.319756680016,25.7704093640357,25.7704093640357,1557146.04425344,0.0,1.0
2006-12-27,70.81,70.93,69.89,69.89,697300,26.6433448250455,26.6884966592357,26.2971807629209,26.2971807629209,1853213.75090958,0.0,1.0
2006-12-28,70.01,71.04,69.84,70.7,653600,26.3423325971111,26.7298858405766,26.278367498675,26.6019556437045,1737072.28968092,0.0,1.0
2006-12-29,69.18,70.09,68.92,69.97,767700,26.0300324106291,26.3724338199045,25.9322034365504,26.3272819857143,2040315.78455943,0.0,1.0
2007-01-03,68.31,69.8,67.56,69.18,1520100,25.7026816127504,26.2633168872783,25.4204826490619,26.0300324106291,4039968.76919211,0.0,1.0
2007-01-04,68.81,68.82,67.8,68.31,1135200,25.8908142552094,25.8945769080586,25.5107863174422,25.7026816127504,3017020.2926037,0.0,1.0
2007-01-05,68.66,68.84,68.23,68.5,780700,25.8343744624717,25.902102213757,25.672580389957,25.7741720168848,2074865.87600045,0.0,1.0
2007-01-08,68.25,68.45,66.33,66.87,800800,25.6801056956553,25.7553587526389,24.9576763486127,25.1608596024685,2128285.63276695,0.0,1.0
2007-01-09,67.0,68.3,66.77,68.23,1192600,25.2097740895078,25.6989189599012,25.1232330739767,25.672580389957,3169572.23481252,0.0,1.0
2007-01-10,67.07,67.77,66.5,67.0,1402800,25.2361126594521,25.4994983588947,25.0216414470488,25.2097740895078,3728220.63642042,0.0,1.0
2007-01-11,67.89,68.24,66.92,67.07,773100,25.5446501930848,25.6763430428062,25.1796728667144,25.2361126594521,2054667.36100416,0.0,1.0
2007-01-12,68.7,68.92,67.89,67.9,695800,25.8494250738684,25.9322034365504,25.5446501930848,25.548412845934,1849227.20189716,0.0,1.0
2007-01-16,67.71,68.84,67.54,68.7,715100,25.4769224417996,25.902102213757,25.4129573433635,25.8494250738684,1900520.79919037,0.0,1.0
2007-01-17,68.37,68.59,67.57,67.65,434200,25.7252575298455,25.8080358925275,25.4242453019111,25.4543465247045,1153973.05413013,0.0,1.0
2007-01-18,67.77,68.81,67.63,68.5,408800,25.4994983588947,25.8908142552094,25.4468212190062,25.7741720168848,1086467.49085306,0.0,1.0
2007-01-19,68.78,68.91,67.65,67.77,658800,25.8795262966619,25.9284407837012,25.4543465247045,25.4994983588947,1750892.32625733,0.0,1.0
2007-01-22,68.09,68.93,67.69,68.74,415800,25.6199032500685,25.9359660893996,25.4693971361012,25.8644756852652,1105071.38624438,0.0,1.0
2007-01-23,68.68,69.04,67.89,68.25,404900,25.8418997681701,25.9773552707406,25.5446501930848,25.6801056956553,1076102.46342075,0.0,1.0
2007-01-24,68.38,69.53,68.06,68.71,888700,25.7290201826947,26.1617252603504,25.6086152915209,25.8531877267176,2361897.40489509,0.0,1.0
2007-01-25,67.23,68.74,67.04,68.6,833200,25.2963151050389,25.8644756852652,25.2248247009045,25.8117985453766,2214395.09143535,0.0,1.0
2007-01-26,67.91,68.02,67.12,67.48,798700,25.5521754987832,25.5935646801242,25.254925923698,25.3903814262685,2122704.46414956,0.0,1.0
2007-01-29,69.12,69.29,67.82,67.91,1001600,26.007456493534,26.0714215919701,25.5183116231406,25.5521754987832,2661951.66056366,0.0,1.0
2007-01-30,69.42,69.78,68.91,69.15,907000,26.1203360790094,26.2557915815799,25.9284407837012,26.0187444520816,2410533.30284669,0.0,1.0
2007-01-31,69.55,69.61,68.76,68.9,894000,26.1692505660488,26.1918264831439,25.8720009909635,25.9246781308521,2375983.21140566,0.0,1.0
2007-02-01,69.39,69.89,69.22,69.58,721900,26.1090481204619,26.2971807629209,26.0450830220258,26.1805385245963,1918593.15471336,0.0,1.0
2007-02-02,69.28,69.73,69.03,69.44,436000,26.0676589391209,26.236978317334,25.9735926178914,26.1278613847078,1158756.91294504,0.0,1.0
2007-02-05,69.32,69.59,69.0,69.43,693400,26.0827095505176,26.1843011774455,25.9623046593439,26.1240987318586,1842848.72347728,0.0,1.0
2007-02-06,69.5,69.63,69.26,69.36,614300,26.1504373018029,26.1993517888422,26.0601336334225,26.0977601619143,1632624.70555537,0.0,1.0
2007-02-07,69.8,70.2,69.59,69.66,581500,26.2633168872783,26.4138230012455,26.1843011774455,26.2106397473898,1545452.16715033,0.0,1.0
2007-02-08,68.2,69.8,68.14,69.8,830800,25.6612924314094,26.2633168872783,25.6387165143144,26.2633168872783,2208016.61301547,0.0,1.0
2007-02-09,66.94,68.19,66.79,68.05,1006200,25.1871981724127,25.6575297785603,25.130758379675,25.6048526386717,2674177.0775351,0.0,1.0
2007-02-12,66.97,67.21,66.85,66.94,548000,25.1984861309603,25.2887897993406,25.1533342967701,25.1871981724127,1456419.23920615,0.0,1.0
2007-02-13,68.08,68.41,67.22,67.22,434600,25.6161405972193,25.7403081412422,25.2925524521898,25.2925524521898,1155036.13386678,0.0,1.0
2007-02-14,68.3,68.89,67.98,67.98,562800,25.8023919132537,26.0252822679948,25.6815022293263,25.6815022293263,1489754.90835232,0.275,1.0
2007-02-15,68.64,68.73,68.17,68.55,377500,25.9308372024266,25.9648374260311,25.7532804791582,25.896836978822,999258.134156008,0.0,1.0
2007-02-16,67.74,68.61,67.63,68.3,408000,25.5908349663808,25.9195037945584,25.5492791375307,25.8023919132537,1079992.89731298,0.0,1.0
2007-02-20,67.97,68.19,67.488,67.84,619600,25.6777244267036,25.7608360844037,25.4956343402879,25.6286129926081,1640106.86072335,0.0,1.0
2007-02-21,68.62,68.71,67.09,67.09,811600,25.9232815971811,25.9572818207857,25.3452777959032,25.3452777959032,2148338.81240005,0.0,1.0
2007-02-22,68.56,68.99,68.13,68.82,469400,25.9006147814447,26.0630602942221,25.7381692686673,25.9988376496357,1242521.24019293,0.0,1.0
2007-02-23,68.17,68.61,68.09,68.41,510500,25.7532804791582,25.9195037945584,25.7230580581763,25.8439477421037,1351314.64234872,0.0,1.0
2007-02-26,68.53,68.93,68.37,68.55,443800,25.8892813735765,26.0403934784858,25.8288365316128,25.896836978822,1174756.97996937,0.0,1.0
2007-02-27,66.39,68.54,65.78,68.24,727400,25.080831612312,25.8930591761992,24.8503856523254,25.7797250975173,1925457.9252585,0.0,1.0
2007-02-28,65.5,66.57,65.47,66.39,1068500,24.744607178889,25.1488320595212,24.7332737710208,25.080831612312,2828363.75190913,0.0,1.0
2007-03-01,65.82,65.85,64.16,64.86,889200,24.8654968628164,24.8768302706846,24.238381627443,24.5028278110342,2353749.22620271,0.0,1.0
2007-03-02,64.63,65.75,64.5,65.54,580200,24.4159383507114,24.8390522444573,24.3668269166159,24.7597183893799,1535813.42897302,0.0,1.0
2007-03-05,62.46,64.5,62.46,64.15,927000,23.5961551815787,24.3668269166159,23.5961551815787,24.2346038248203,2453807.39168906,0.0,1.0
2007-03-06,63.0,63.38,62.53,63.0,805000,23.8001565232062,23.94371302287,23.6225997999378,23.8001565232062,2130868.33906116,0.0,1.0
2007-03-07,62.74,63.45,62.55,62.82,661500,23.7019336550152,23.9701576412291,23.6301554051833,23.732156075997,1751017.89601113,0.0,1.0
2007-03-08,63.62,64.0,63.07,63.27,465000,24.0343802858155,24.1779367854793,23.8266011415653,23.9021571940199,1230874.25796701,0.0,1.0
2007-03-09,63.79,64.28,63.58,63.87,503200,24.098602930402,24.2837152589158,24.0192690753246,24.1288253513838,1331991.24001935,0.0,1.0
2007-03-12,63.93,64.83,63.5,63.6,470600,24.1514921671202,24.491494403166,23.9890466543427,24.0268246805701,1245697.68989091,0.0,1.0
2007-03-13,62.76,64.19,62.76,63.53,690500,23.7094892602606,24.2497150353112,23.7094892602606,24.0003800622109,1827782.09704563,0.0,1.0
2007-03-14,62.95,63.29,61.66,62.925,597900,23.7812675100925,23.9097127992654,23.2939309717602,23.7718230035357,1582666.06201822,0.0,1.0
2007-03-15,64.03,64.29,62.95,62.95,553400,24.1892701933475,24.2874930615385,23.7812675100925,23.7812675100925,1464872.71905149,0.0,1.0
2007-03-16,63.0,64.09,62.95,63.58,555400,23.8001565232062,24.2119370090839,23.7812675100925,24.0192690753246,1470166.80188145,0.0,1.0
2007-03-19,63.52,64.07,62.61,63.0,619500,23.9966022595882,24.2043814038384,23.6528222209197,23.8001565232062,1639842.15658185,0.0,1.0
2007-03-20,64.3,64.3,62.93,63.5,357800,24.2912708641612,24.2912708641612,23.7737119048471,23.9890466543427,947111.41828085,0.0,1.0
2007-03-21,64.86,65.43,63.68,63.7728,1354800,24.5028278110342,24.7181625605299,24.0570471015519,24.0921051098909,3586211.7090187,0.0,1.0
2007-03-22,65.16,65.64,64.78,64.845,586200,24.6161618897161,24.7974964156072,24.4726053900523,24.4971611071001,1551695.67746292,0.0,1.0
2007-03-23,64.95,65.63,64.91,65.21,490300,24.5368280346388,24.7937186129845,24.5217168241478,24.6350509028298,1297844.40576607,0.0,1.0
2007-03-26,66.08,66.67,64.08,66.67,671000,24.9637197310074,25.1866100857485,24.2081592064612,25.1866100857485,1776164.78945346,0.0,1.0
2007-03-27,66.05,66.27,65.65,66.1,646400,24.9523863231392,25.0354979808393,24.8012742182299,24.9712753362528,1711047.57064489,0.0,1.0
2007-03-28,65.44,66.3,64.97,66.14,526200,24.7219403631526,25.0468313887075,24.5443836398842,24.9863865467438,1392873.19256395,0.0,1.0
2007-03-29,65.94,66.18,65.11,65.99,604100,24.9108304942891,25.0014977572347,24.5972728766025,24.9297195074028,1599077.71879112,0.0,1.0
2007-03-30,65.6,66.52,65.25,65.94,536500,24.7823852051163,25.1299430464076,24.6501621133207,24.9108304942891,1420137.71913828,0.0,1.0
2007-04-02,64.9,66.03,64.339,65.65,968600,24.5179390215251,24.9448307178937,24.3060042943899,24.8012742182299,2563924.31455235,0.0,1.0
2007-04-03,64.0,64.89,63.95,64.89,977800,24.1779367854793,24.5141612189024,24.1590477723656,24.5141612189024,2588277.09557019,0.0,1.0
2007-04-04,63.0,63.74,62.89,63.591,888000,23.8001565232062,24.0797139172883,23.7586006943561,24.0234246582096,2350572.77650473,0.0,1.0
2007-04-05,62.96,63.61,62.92,63.01,932800,23.7850453127153,24.0306024831928,23.7699341022243,23.8039343258289,2469160.23189596,0.0,1.0
2007-04-09,63.14,63.53,62.79,63.53,1145600,23.8530457599244,24.0003800622109,23.7208226681288,24.0003800622109,3032450.64500431,0.0,1.0
2007-04-10,62.15,63.19,62.1,63.14,643000,23.479043300274,23.8719347730381,23.4601542871604,23.8530457599244,1702047.62983395,0.0,1.0
2007-04-11,61.24,62.07,60.9,61.93,649200,23.1352632616055,23.4488208792922,23.0068179724326,23.395931642574,1718459.28660684,0.0,1.0
2007-04-12,61.58,61.67,60.75,61.24,896400,23.2637085507784,23.297708774383,22.9501509330917,23.1352632616055,2372807.92439059,0.0,1.0
2007-04-13,61.0,61.71,60.92,61.59,367000,23.04459599866,23.3128199848739,23.0143735776781,23.2674863534011,971464.199298689,0.0,1.0
2007-04-16,60.98,61.54,60.79,61.04,820900,23.0370403934145,23.2485973402874,22.9652621435826,23.0597072091509,2172956.29755939,0.0,1.0
2007-04-17,60.73,61.38,60.7,61.05,529100,22.9425953278462,23.1881524983237,22.931261919978,23.0634850117736,1400549.6126674,0.0,1.0
2007-04-18,60.41,60.69,60.18,60.66,563300,22.8217056439188,22.9274841173553,22.734816183596,22.9161507094871,1491078.42905982,0.0,1.0
2007-04-19,60.11,60.56,59.92,60.31,425000,22.7083715652369,22.8783726832598,22.636593315405,22.7839276176915,1124992.60136769,0.0,1.0
2007-04-20,60.02,60.4,59.83,60.29,901200,22.6743713416323,22.8179278412961,22.6025930918004,22.776372012446,2385513.72318251,0.0,1.0
2007-04-23,60.1,60.45,59.8,59.95,603300,22.7045937626142,22.8368168544098,22.5912596839322,22.6479267232732,1596960.08565912,0.0,1.0
2007-04-24,60.11,60.35,59.87,60.11,626400,22.7083715652369,22.7990388281824,22.6177043022913,22.7083715652369,1658106.74234523,0.0,1.0
2007-04-25,61.66,63.65,60.01,60.01,704600,23.2939309717602,24.0457136936837,22.6705935390096,22.6705935390096,1865105.38099689,0.0,1.0
2007-04-26,60.85,61.84,60.52,61.65,707000,22.987928959319,23.3619314189694,22.8632614727689,23.2901531691375,1871458.28039284,0.0,1.0
2007-04-27,61.44,61.63,60.63,60.88,418500,23.2108193140601,23.282597563892,22.9048173016189,22.9992623671872,1107786.83217031,0.0,1.0
2007-04-30,59.95,61.4,59.95,61.4,547100,22.6479267232732,23.1957081035692,22.6479267232732,23.1957081035692,1448196.35813709,0.0,1.0
2007-05-01,59.79,60.07,59.3,59.88,649400,22.5874818813095,22.693260354746,22.4023695527957,22.6214821049141,1718988.69488983,0.0,1.0
2007-05-02,59.77,59.88,59.38,59.88,668300,22.579926276064,22.6214821049141,22.4325919737775,22.6214821049141,1769017.77763301,0.0,1.0
2007-05-03,60.72,60.97,59.57,59.71,608200,22.9388175252235,23.0332625907918,22.5043702236094,22.5572594603276,1609930.58859254,0.0,1.0
2007-05-04,60.61,61.18,60.07,60.92,396500,22.8972616963734,23.1125964458691,22.693260354746,23.0143735776781,1049551.92104069,0.0,1.0
2007-05-07,60.23,61.08,60.03,60.67,388600,22.7537051967097,23.0748184196418,22.678149144255,22.9199285121098,1028640.29386232,0.0,1.0
2007-05-08,59.42,60.02,59.04,60.0,686800,22.4477031842684,22.6743713416323,22.3041466846047,22.6668157363868,1817988.0438102,0.0,1.0
2007-05-09,60.03,60.07,59.2,59.2,763600,22.678149144255,22.693260354746,22.3645915265684,22.3645915265684,2021280.82448088,0.0,1.0
2007-05-10,59.49,60.23,59.34,60.0,516100,22.4741478026276,22.7537051967097,22.4174807632866,22.6668157363868,1366138.07427262,0.0,1.0
2007-05-11,59.85,60.33,59.63,59.63,419900,22.6101486970459,22.791483222937,22.5270370393458,22.5270370393458,1111492.69015128,0.0,1.0
2007-05-14,58.59,59.82,58.44,59.55,596000,22.1341455665818,22.5988152891777,22.0774785272408,22.4968146183639,1577636.68332975,0.0,1.0
2007-05-15,59.0,59.33,58.75,58.92,616800,22.2890354741137,22.4137029606639,22.1945904085455,22.2588130531319,1632695.1447614,0.0,1.0
2007-05-16,59.25,59.72,58.82,59.09,536800,22.383480539682,22.5610372629504,22.2210350269046,22.3230356977183,1420931.83156277,0.0,1.0
2007-05-17,59.14,59.48,58.92,59.26,510400,22.341924710832,22.4703700000048,22.2588130531319,22.3872583423047,1351049.93820722,0.0,1.0
2007-05-18,59.68,60.03,59.21,59.21,577600,22.5459260524595,22.678149144255,22.3683693291911,22.3683693291911,1528931.12129407,0.0,1.0
2007-05-21,59.71,60.09,59.56,59.58,547300,22.5572594603276,22.7008159599914,22.5005924209867,22.5081480262321,1448725.76642009,0.0,1.0
2007-05-22,60.25,60.43,59.55,59.61,626100,22.7612608019551,22.8292612491643,22.4968146183639,22.5194814341003,1657312.62992074,0.0,1.0
2007-05-23,59.65,60.35,59.6,60.24,630800,22.5345926445913,22.7990388281824,22.5157036314776,22.7574829993324,1669753.72457115,0.0,1.0
2007-05-24,58.71,59.66,58.63,59.5,737900,22.2833687701796,22.6439410803767,22.253004786163,22.5832131123435,1944145.40488937,0.275,1.0
2007-05-25,59.68,59.68,59.01,59.14,613300,22.6515320763809,22.6515320763809,22.3972337102419,22.4465751842688,1615861.73847222,0.0,1.0
2007-05-29,59.59,60.21,59.35,59.6,1069800,22.6173725943622,22.8526934704908,22.5262806423124,22.6211680923643,2818602.45853184,0.0,1.0
2007-05-30,60.12,60.31,59.28,59.79,911300,22.8185339884721,22.8906484505116,22.4997121562979,22.6932825544037,2401002.44948595,0.0,1.0
2007-05-31,60.32,60.81,60.04,60.39,843800,22.8944439485136,23.0804233506153,22.7881700044556,22.9210124345282,2223160.17434022,0.0,1.0
2007-06-01,61.01,61.01,60.44,60.735,720100,23.1563333106568,23.1563333106568,22.9399899245385,23.0519571155997,1897247.73825835,0.0,1.0
2007-06-04,62.05,62.31,61.01,61.01,885400,23.5510651028725,23.6497480509265,23.1563333106568,23.1563333106568,2332763.70983744,0.0,1.0
2007-06-05,61.83,62.06,61.4,62.05,675900,23.4675641468269,23.5548606008746,23.3043577327377,23.5510651028725,1780793.98179255,0.0,1.0
2007-06-06,61.2,62.015,61.1,61.97,638200,23.2284477726962,23.5377808598653,23.1904927926755,23.5207011188559,1681465.7777482,0.0,1.0
2007-06-07,60.55,61.4,60.5,61.2,631600,22.9817404025614,23.3043577327377,22.962762912551,23.2284477726962,1664076.7552895,0.0,1.0
2007-06-08,61.49,61.52,60.19,60.65,553800,23.3385172147564,23.3499037087626,22.8451024744867,23.0196953825821,1459097.06630672,0.0,1.0
2007-06-11,61.93,62.11,61.34,61.49,507500,23.5055191268476,23.573838090885,23.2815847447252,23.3385172147564,1337110.43905862,0.0,1.0
2007-06-12,60.74,63.64,60.66,63.64,507200,23.0538548646008,24.1545492852024,23.0234908805842,24.1545492852024,1336320.02894686,0.0,1.0
2007-06-13,61.77,61.86,60.6101,60.76,502500,23.4447911588144,23.4789506408331,23.0045513455538,23.0614458606049,1323936.93719597,0.0,1.0
2007-06-14,62.34,62.55,61.68,61.77,527900,23.6611345449327,23.7408400029763,23.4106316767958,23.4447911588144,1390858.32665822,0.0,1.0
2007-06-15,62.4,64.0,62.4,62.75,537500,23.6839075329451,24.2911872132771,23.6839075329451,23.8167499630178,1416151.4502345,0.0,1.0
2007-06-18,62.96,63.03,62.56,62.95,404000,23.8964554210613,23.9230239070758,23.7446355009783,23.8926599230592,1064418.95050184,0.0,1.0
2007-06-19,63.05,63.23,62.14,62.62,460600,23.93061490308,23.9989338671173,23.5852245848912,23.7674084889908,1213542.99158699,0.0,1.0
2007-06-20,62.44,63.35,62.44,63.23,595200,23.6990895249534,24.0444798431422,23.6990895249534,23.9989338671173,1568173.66172944,0.0,1.0
2007-06-21,62.77,62.9,61.54,62.45,362200,23.8243409590219,23.8736824330489,23.3574947047667,23.7028850229555,954288.474930112,0.0,1.0
2007-06-22,62.27,62.84,62.01,62.47,411500,23.6345660589182,23.8509094450364,23.5358831108642,23.7104760189597,1084179.2032958,0.0,1.0
2007-06-25,61.8,62.71,61.51,62.27,423300,23.4561776528207,23.8015679710095,23.3461082107605,23.6345660589182,1115268.66769165,0.0,1.0
2007-06-26,62.09,62.31,61.37,61.81,845600,23.5662470948808,23.6497480509265,23.2929712387315,23.4599731508227,2227902.63501078,0.0,1.0
2007-06-27,62.99,63.2,61.378,61.5,816600,23.9078419150675,23.9875473731111,23.2960076371331,23.3423127127584,2151496.32420743,0.0,1.0
2007-06-28,64.02,64.29,62.96,63.0,1173400,24.2987782092812,24.4012566553372,23.8964554210613,23.9116374130696,3091557.41712588,0.0,1.0
2007-06-29,63.95,65.31,63.42,64.02,694900,24.2722097232667,24.7883974515488,24.0710483291567,24.2987782092812,1830853.28887061,0.0,1.0
2007-07-02,64.85,65.0,64.14,64.38,525600,24.6138045434534,24.6707370134845,24.3443241853061,24.4354161373559,1384798.5158014,0.0,1.0
2007-07-03,65.57,66.77,65.47,65.86,454800,24.8870803996028,25.3425401598517,24.849125419582,24.9971498416629,1198261.72942632,0.0,1.0
2007-07-05,65.54,66.21,65.34,65.57,591500,24.8756939055966,25.1299922717355,24.7997839455551,24.8870803996028,1558425.27035108,0.0,1.0
2007-07-06,65.33,65.92,65.07,65.59,444300,24.795988447553,25.0199228296754,24.697305499499,24.8946713956069,1170597.37551477,0.0,1.0
2007-07-09,64.53,65.29,64.33,64.65,856000,24.492348607387,24.7808064555447,24.4164386473455,24.5378945834119,2255303.51888508,0.0,1.0
2007-07-10,64.14,65.1,64.06,64.5,673400,24.3443241853061,24.7086919935053,24.3139602012895,24.4809621133808,1774207.23086123,0.0,1.0
2007-07-11,64.96,65.34,64.13,64.15,632600,24.6555550214762,24.7997839455551,24.340528687304,24.3481196833082,1666711.45566204,0.0,1.0
2007-07-12,65.84,65.84,64.96,65.25,503100,24.9895588456588,24.9895588456588,24.6555550214762,24.7656244635364,1325517.75741949,0.0,1.0
2007-07-13,65.77,66.0,65.14,66.0,405400,24.9629903596443,25.050286813692,24.7238739855136,25.050286813692,1068107.53102338,0.0,1.0
2007-07-16,65.24,65.87,65.02,65.77,382200,24.7618289655343,25.000945339665,24.6783280094887,24.9629903596443,1006982.4823807,0.0,1.0
2007-07-17,65.12,65.92,65.11,65.36,471700,24.7162829895094,25.0199228296754,24.7124874915073,24.8073749415592,1242788.16572207,0.0,1.0
2007-07-18,65.55,65.75,64.28,64.5,592800,24.8794894035986,24.9553993636401,24.3974611573352,24.4809621133808,1561850.38083537,0.0,1.0
2007-07-19,66.21,66.4,65.24,65.5,396700,25.1299922717355,25.202106733775,24.7618289655343,24.8605119135883,1045185.63778237,0.0,1.0
2007-07-20,65.06,66.11,64.77,66.01,496900,24.693510001497,25.0920372917148,24.5834405594368,25.0540823116941,1309182.61510981,0.0,1.0
2007-07-23,65.07,65.58,65.0,65.56,428100,24.697305499499,24.8908758976048,24.6707370134845,24.8832849016007,1127915.22947979,0.0,1.0
2007-07-24,64.05,66.17,64.05,65.95,786800,24.3101647032874,25.1148102797272,24.3101647032874,25.0313093236816,2072982.25310605,0.0,1.0
2007-07-25,64.03,64.56,62.13,64.1,1046900,24.3025737072833,24.5037351013932,23.5814290868891,24.3291421932978,2758267.82000092,0.0,1.0
2007-07-26,62.69,64.0,62.12,63.95,1080100,23.7939769750053,24.2911872132771,23.5776335888871,24.2722097232667,2845739.87236889,0.0,1.0
2007-07-27,61.14,62.74,61.01,62.47,1035700,23.2056747846838,23.8129544650157,23.1563333106568,23.7104760189597,2728759.17582859,0.0,1.0
2007-07-30,62.0,62.28,60.63,61.11,666100,23.5320876128622,23.6383615569202,23.012104386578,23.1942882906775,1754973.91814176,0.0,1.0
2007-07-31,61.06,62.74,61.06,62.64,601400,23.1753108006672,23.8129544650157,23.1753108006672,23.7749994849949,1584508.80403912,0.0,1.0
2007-08-01,61.83,61.96,60.53,60.97,1096600,23.4675641468269,23.5169056208539,22.9741494065572,23.1411513186485,2889212.42851563,0.0,1.0
2007-08-02,61.67,62.38,61.2,61.87,686800,23.4068361787937,23.676316536941,23.2284477726962,23.4827461388352,1809512.21585312,0.0,1.0
2007-08-03,59.5,62.06,59.5,61.84,751000,22.5832131123435,23.5548606008746,22.5832131123435,23.471359644829,1978659.9797695,0.0,1.0
2007-08-06,59.61,59.92,58.59,59.73,942000,22.6249635903663,22.7426240284307,22.2378227941547,22.6705095663912,2481887.7509226,0.0,1.0
2007-08-07,58.3,59.35,57.85,59.11,1439700,22.1277533520946,22.5262806423124,21.9569559420012,22.4351886902626,3793178.12633043,0.0,1.0
2007-08-08,55.3,58.34,54.44,58.34,1884200,20.9891039514722,22.1429353441029,20.6626911232938,22.1429353441029,4964302.44191971,0.0,1.0
2007-08-09,50.94,55.3,50.23,55.3,2449200,19.3342668225677,20.9891039514722,19.0647864644204,20.9891039514722,6452908.15239876,0.0,1.0
2007-08-10,55.37,56.83,51.0,51.3,2018000,21.0156724374867,21.5698151457896,19.3570398105802,19.4709047506424,5316825.35176413,0.0,1.0
2007-08-13,56.19,58.51,52.08,56.1,1468000,21.3269032736569,22.2074588101381,19.7669535948042,21.2927437916382,3867740.146873,0.0,1.0
2007-08-14,56.23,57.06,55.2,56.53,977000,21.3420852656652,21.6571115998373,20.9511489714515,21.4559502057274,2574102.26396112,0.0,1.0
2007-08-15,54.1,57.44,54.02,56.24,783000,20.5336441912233,21.8013405239162,20.5032802072067,21.3458807636672,2062970.39169044,0.0,1.0
2007-08-16,54.78,54.94,52.5,53.82,1136500,20.8961142504214,20.9571470777319,20.0263964612472,20.5299172865586,2979380.24524079,0.275,1.0
2007-08-17,54.43,56.28,53.91,56.13,875400,20.7626049406797,21.468297006457,20.5642482519207,21.4110787308535,2294896.14314456,0.0,1.0
2007-08-20,56.39,56.63,54.28,54.46,710900,21.510257075233,21.6018063161987,20.7053866650762,20.7740485958005,1863652.80804371,0.0,1.0
2007-08-21,56.88,58.0,55.79,56.49,772000,21.6971701088713,22.1243999000446,21.2813839728187,21.548402592302,2023828.90393831,0.0,1.0
2007-08-22,58.1,58.43,57.35,57.35,723400,22.1625454171136,22.2884256234414,21.8764540390958,21.8764540390958,1896422.05843131,0.0,1.0
2007-08-23,59.31,59.61,58.5,58.5,917200,22.624106173649,22.7385427248561,22.3151274853898,22.3151274853898,2404476.5164407,0.0,1.0
2007-08-24,60.3,60.5,59.13,59.4,612500,23.0017467926325,23.0780378267706,22.5554442429247,22.6584371390112,1605693.26899251,0.0,1.0
2007-08-27,58.95,60.05,58.67,60.05,600500,22.4867823122005,22.9063829999599,22.3799748644071,22.9063829999599,1574234.7886204,0.0,1.0
2007-08-28,58.53,59.09,58.47,58.71,631800,22.3265711405105,22.5401860360971,22.3036838302691,22.3952330712348,1656288.99159096,0.0,1.0
2007-08-29,59.5,59.5,58.25,58.69,547000,22.6965826560802,22.6965826560802,22.2197636927172,22.387603967821,1433982.39696147,0.0,1.0
2007-08-30,59.21,59.5,58.66,58.74,524100,22.58596065658,22.6965826560802,22.3761603127002,22.4066767263555,1373949.13025138,0.0,1.0
2007-08-31,59.79,60.29,59.35,59.72,488100,22.8072046555804,22.9979322409256,22.6393643804766,22.7805027936321,1279573.68913509,0.0,1.0
2007-09-04,60.13,60.57,59.29,59.91,536700,22.9368994136152,23.1047396887189,22.6164770702352,22.8529792760633,1406980.53464208,0.0,1.0
2007-09-05,60.32,60.45,59.07,59.51,659300,23.0093758960463,23.0589650682361,22.5325569326833,22.7003972077871,1728381.34244369,0.0,1.0
2007-09-06,60.04,60.45,59.71,60.36,635700,22.902568448253,23.0589650682361,22.7766882419252,23.024634102874,1666512.9977119,0.0,1.0
2007-09-07,58.84,59.67,58.5,59.5,802400,22.4448222434245,22.7614300350976,22.3151274853898,22.6965826560802,2103523.72088096,0.0,1.0
2007-09-10,57.34,59.0,57.17,58.89,952800,21.8726394873889,22.505855070735,21.8077921083715,22.463895001959,2497803.34154458,0.0,1.0
2007-09-11,58.56,58.59,57.65,57.68,627100,22.3380147956312,22.3494584507519,21.9908905903029,22.0023342454236,1643967.75344522,0.0,1.0
2007-09-12,58.94,59.43,58.25,58.56,642100,22.4829677604936,22.6698807941319,22.2197636927172,22.3380147956312,1683290.85391034,0.0,1.0
2007-09-13,59.44,59.86,59.27,59.49,459900,22.6736953458388,22.8339065175287,22.6088479668214,22.6927681043733,1205646.26026066,0.0,1.0
2007-09-14,59.98,60.09,58.8,58.92,418300,22.8796811380116,22.9216412067875,22.4295640365969,22.4753386570797,1096590.19497072,0.0,1.0
2007-09-17,60.13,60.61,59.67,59.87,848800,22.9368994136152,23.1199978955466,22.7614300350976,22.8377210692356,2225163.17831973,0.0,1.0
2007-09-18,62.94,62.94,60.33,60.33,1102900,24.0087884432552,24.0087884432552,23.0131904477532,23.0131904477532,2891296.50019892,0.0,1.0
2007-09-19,62.67,63.25,62.01,63.07,1267400,23.9057955471688,24.1270395461693,23.6540351345132,24.058377615445,3322539.83529976,0.0,1.0
2007-09-20,62.55,63.0,62.34,62.49,508000,23.860020926686,24.0316757534967,23.779915340841,23.8371336164446,1331742.33575215,0.0,1.0
2007-09-21,61.96,62.902,61.63,62.83,1212500,23.6349623759786,23.994293146769,23.5090821696508,23.9668283744793,3178617.28759741,0.0,1.0
2007-09-24,61.3,61.94,60.71,61.75,978600,23.383201963323,23.6273332725648,23.1581434126156,23.5548567901336,2565439.07434459,0.0,1.0
2007-09-25,60.63,60.77,58.26,59.66,1592800,23.1276269989604,23.181030722857,22.2235782444241,22.7576154833907,4175588.96138981,0.0,1.0
2007-09-26,60.21,60.88,59.44,60.88,1401800,22.9674158272704,23.222990791633,22.6736953458388,23.222990791633,3674874.81546725,0.0,1.0
2007-09-27,60.61,61.41,59.38,60.21,1810000,23.1199978955466,23.4251620320989,22.6508080355973,22.9674158272704,4744987.45612478,0.0,1.0
2007-09-28,60.21,60.93,60.0,60.61,1210100,22.9674158272704,23.2420635501675,22.8873102414254,23.1199978955466,3172325.59152299,0.0,1.0
2007-10-01,61.37,61.4,60.02,60.08,754700,23.4099038252713,23.421347480392,22.8949393448392,22.9178266550806,1978476.26140187,0.0,1.0
2007-10-02,62.0,62.09,61.22,61.44,626300,23.6502205828063,23.6845515481684,23.3526855496677,23.4366056872196,1641870.52142041,0.0,1.0
2007-10-03,61.46,61.9,61.13,61.9,689100,23.4442347906334,23.6120750657372,23.3183545843056,23.6120750657372,1806503.23536773,0.0,1.0
2007-10-04,61.37,61.75,61.03,61.74,496800,23.4099038252713,23.5548567901336,23.2802090672365,23.5510422384267,1302381.08740486,0.0,1.0
2007-10-05,65.1,65.5,62.0,62.14,1658500,24.8327316119466,24.9853136802227,23.6502205828063,23.7036243067029,4347824.14142705,0.0,1.0
2007-10-08,64.3,65.21,64.09,64.89,644800,24.5275674753942,24.8746916807225,24.4474618895492,24.7526260261016,1690369.01199407,0.0,1.0
2007-10-09,66.26,66.4,64.6,64.65,757400,25.2752196099475,25.3286233338441,24.6420040266014,24.6610767851359,1985554.41948559,0.0,1.0
2007-10-10,66.32,67.0,65.19,66.59,1122900,25.2981069201889,25.5574964362584,24.8670625773087,25.4010998162753,2943727.30081907,0.0,1.0
2007-10-11,67.41,68.99,66.76,66.9,1707000,25.7138930562414,26.3165922259323,25.4659471952927,25.5193509191893,4474968.83293096,0.0,1.0
2007-10-12,66.5,67.49,65.85,67.32,870600,25.3667688509132,25.7444094698967,25.1188229899644,25.6795620908793,2282312.75099571,0.0,1.0
2007-10-15,65.36,66.9,64.96,66.57,729300,24.9319099563261,25.5193509191893,24.7793278880499,25.3934707128615,1911889.14461426,0.0,1.0
2007-10-16,64.85,65.35,64.3,64.95,608500,24.737367819274,24.9280954046192,24.5275674753942,24.775513336343,1595207.10886847,0.0,1.0
2007-10-17,64.45,65.45,63.8,65.45,550500,24.5847857509978,24.9662409216882,24.336839890049,24.9662409216882,1443157.78707,0.0,1.0
2007-10-18,64.43,64.91,63.75,64.29,347700,24.577156647584,24.7602551295154,24.3177671315145,24.5237529236873,911509.468781541,0.0,1.0
2007-10-19,63.27,64.14,63.27,63.76,664300,24.1346686495831,24.4665346480838,24.1346686495831,24.3215816832214,1741489.04259873,0.0,1.0
2007-10-22,61.42,62.49,60.25,60.3,1476100,23.4289765838058,23.8371336164446,22.982674034098,23.0017467926325,3869655.23977116,0.0,1.0
2007-10-23,61.48,62.23,60.48,61.41,788700,23.4518638940472,23.737955272065,23.0704087233568,23.4251620320989,2067608.62245615,0.0,1.0
2007-10-24,61.03,61.34,59.83,61.28,782300,23.2802090672365,23.3984601701506,22.822462862408,23.3755728599091,2050830.7662577,0.0,1.0
2007-10-25,60.63,61.07,59.71,61.07,592100,23.1276269989604,23.2954672740642,22.7766882419252,23.2954672740642,1552213.85235994,0.0,1.0
2007-10-26,61.19,61.62,60.35,61.19,601200,23.341241894547,23.5052676179439,23.0208195511671,23.341241894547,1576069.86664211,0.0,1.0
2007-10-29,59.44,61.19,58.59,60.92,887400,22.6736953458388,23.341241894547,22.3494584507519,23.2382489984606,2326354.62351665,0.0,1.0
2007-10-30,58.88,59.57,58.68,58.79,942700,22.4600804502521,22.7232845180285,22.383789416114,22.42574948489,2471325.78723141,0.0,1.0
2007-10-31,58.72,59.56,57.95,59.44,821800,22.3990476229417,22.7194699663216,22.10532714151,22.6736953458388,2154381.59748251,0.0,1.0
2007-11-01,55.96,57.99,55.89,57.81,905500,21.3462313518361,22.1205853483377,21.3195294898878,22.0519234176134,2373804.4980779,0.0,1.0
2007-11-02,56.44,56.95,54.66,56.4,1200200,21.5293298337675,21.7238719708196,20.8503396299385,21.5140716269399,3146372.34521601,0.0,1.0
2007-11-05,55.61,56.23,55.15,56.16,1011300,21.2127220420944,21.4492242479225,21.0372526635769,21.4225223859742,2651163.43335857,0.0,1.0
2007-11-06,55.58,55.96,55.2,55.57,672800,21.2012783869737,21.3462313518361,21.0563254221114,21.1974638352668,1763772.1328623,0.0,1.0
2007-11-07,53.97,55.74,53.97,54.54,903600,20.5871355621622,21.2623112142842,20.5871355621622,20.8045650094557,2368823.57201898,0.0,1.0
2007-11-08,55.53,55.77,54.15,54.23,1151100,21.1822056284392,21.2737548694049,20.6557974928864,20.6863139065417,3017654.72969351,0.0,1.0
2007-11-09,55.42,56.7,54.96,55.0,928500,21.1402455596633,21.628508178147,20.9647761811457,20.9800343879733,2434099.91879108,0.0,1.0
2007-11-12,52.87,55.4,52.81,55.2,987700,20.1675348744027,21.1326164562495,20.1446475641613,21.0563254221114,2589295.08862677,0.0,1.0
2007-11-13,53.25,54.75,52.62,52.81,996700,20.312487839265,20.8846705953007,20.0721710817301,20.1446475641613,2612888.94890585,0.0,1.0
2007-11-14,53.33,54.17,53.134,53.31,989000,20.3430042529203,20.6634265963002,20.268239039465,20.3353751495065,2592703.09066708,0.0,1.0
2007-11-15,51.11,53.2,50.72,52.35,1032700,19.4961737739875,20.2934150807305,19.3474062574183,19.9691781856437,2707264.39002214,0.0,1.0
2007-11-16,50.93,51.49,50.4001,51.2,944800,19.4275118432633,19.6411267388499,19.2253787483144,19.5305047393497,2476831.02129652,0.0,1.0
2007-11-19,48.99,50.85,48.86,50.64,952300,18.6874888121238,19.396995429608,18.6378996399341,19.316889843763,2496492.57152909,0.0,1.0
2007-11-20,49.38,49.68,48.29,48.9,1009500,18.8362563286931,18.9506928799002,18.4204701926405,18.6531578467617,2646444.66130275,0.0,1.0
2007-11-21,48.26,48.92,47.88,48.65,713400,18.5139267094597,18.7671217286939,18.3681477589915,18.6635419480981,1859610.04060844,0.275,1.0
2007-11-23,48.15,48.48,47.4,48.25,311600,18.4717275395873,18.5983250492044,18.1840059268212,18.5100904212895,812243.466012882,0.0,1.0
2007-11-26,47.17,48.91,47.17,48.06,795000,18.0957712989062,18.7632854405237,18.0957712989062,18.4372009460554,2072315.64659898,0.0,1.0
2007-11-27,46.91,47.74,46.56,47.32,1097000,17.9960278064806,18.3144397246085,17.8617577205231,18.1533156214594,2859534.92367179,0.0,1.0
2007-11-28,48.93,48.93,47.21,47.32,951300,18.7709580168641,18.7709580168641,18.1111164515871,18.1533156214594,2479740.72277938,0.0,1.0
2007-11-29,48.81,49.02,48.34,48.66,639600,18.7249225588216,18.8054846103961,18.5446170148214,18.6673782362683,1667236.5881317,0.0,1.0
2007-11-30,49.24,49.92,48.75,49.53,996400,18.8898829501408,19.1507505457155,18.7019048298003,19.0011353070771,2597302.27707072,0.0,1.0
2007-12-03,49.0,49.98,48.71,48.81,745900,18.7978120340556,19.1737682747368,18.6865596771194,18.7249225588216,1944327.34691595,0.0,1.0
2007-12-04,47.68,48.92,47.62,48.81,930800,18.2914219955872,18.7671217286939,18.2684042665659,18.7249225588216,2426303.65264695,0.0,1.0
2007-12-05,48.36,49.2,45.98,48.62,925800,18.5522895911619,18.87453779746,17.6392530066506,18.6520330835875,2413270.22090733,0.0,1.0
2007-12-06,49.28,49.29,48.11,48.34,1031100,18.9052281028217,18.9090643909919,18.4563823869065,18.5446170148214,2687754.29334365,0.0,1.0
2007-12-07,49.44,49.7,49.05,49.7,705400,18.9666087135451,19.0663522059707,18.8169934749067,19.0663522059707,1838756.54982505,0.0,1.0
2007-12-10,50.23,50.5,49.14,49.48,567400,19.2696754789921,19.373255259588,18.8515200684387,18.981953866226,1479033.83381165,0.0,1.0
2007-12-11,49.0,50.33,48.88,50.24,1117600,18.7978120340556,19.3080383606943,18.7517765760131,19.2735117671624,2913232.66243902,0.0,1.0
2007-12-12,49.58,50.46,48.75,50.18,1028600,19.0203167479281,19.3579101069071,18.7019048298003,19.2504940381411,2681237.57747385,0.0,1.0
2007-12-13,49.09,49.67,48.18,49.6,1041600,18.8323386275876,19.0548433414601,18.483236404098,19.0279893242686,2715124.49999684,0.0,1.0
2007-12-14,47.94,49.01,47.75,48.98,718300,18.3911654880128,18.8016483222259,18.3182760127787,18.7901394577152,1872382.80371326,0.0,1.0
2007-12-17,46.89,47.64,46.89,47.55,828800,17.9883552301402,18.2760768429063,17.9883552301402,18.2415502493744,2160421.64515878,0.0,1.0
2007-12-18,47.23,47.38,46.39,47.25,786200,18.1187890279275,18.1763333504807,17.7965408216294,18.1264616042679,2049376.80673725,0.0,1.0
2007-12-19,46.71,47.2,46.31,47.14,505000,17.9193020430763,18.1072801634169,17.7658505162677,18.0842624343956,1316376.60570124,0.0,1.0
2007-12-20,46.54,47.02,45.79,47.02,818000,17.8540851441826,18.038226976353,17.5663635314165,18.038226976353,2132269.43260121,0.0,1.0
2007-12-21,47.19,47.67,46.87,47.34,693700,18.1034438752466,18.287585707417,17.9806826537998,18.1609881977999,1808258.31955435,0.0,1.0
2007-12-24,47.53,47.76,47.17,47.31,138100,18.233877673034,18.3221123009489,18.0957712989062,18.1494793332892,359983.384648199,0.0,1.0
2007-12-26,47.19,47.37,46.91,47.06,312200,18.1034438752466,18.1724970623105,17.9960278064806,18.0535721290338,813807.477821637,0.0,1.0
2007-12-27,46.53,47.25,46.15,47.18,450500,17.8502488560124,18.1264616042679,17.7044699055442,18.0996075870764,1174312.19973942,0.0,1.0
2007-12-28,47.18,47.28,46.41,46.41,541300,18.0996075870764,18.1379704687786,17.8042133979698,17.8042133979698,1410999.32013085,0.0,1.0
2007-12-31,47.43,47.94,46.72,47.09,542700,18.1955147913318,18.3911654880128,17.9231383312465,18.0650809935445,1414648.68101794,0.0,1.0
2008-01-02,46.94,48.32,46.89,47.45,609300,18.0075366709913,18.536944438481,17.9883552301402,18.2031873676723,1588253.99178963,0.0,1.0
2008-01-03,46.13,47.2,46.0,47.17,822100,17.6967973292038,18.1072801634169,17.646925582991,18.0957712989062,2142956.8466277,0.0,1.0
2008-01-04,44.9,45.8,44.88,45.65,765400,17.2249338842673,17.5701998195867,17.2172613079269,17.5126554970335,1995157.73070045,0.0,1.0
2008-01-07,45.34,45.45,44.07,45.26,990800,17.3937305637568,17.4359297336292,16.9065219661394,17.3630402583951,2582704.83352234,0.0,1.0
2008-01-08,43.75,45.5,43.59,45.2,764200,16.7837607446925,17.4551111744802,16.7223801339691,17.3400225293738,1992029.70708294,0.0,1.0
2008-01-09,44.39,44.39,43.25,43.34,988200,17.0292831875863,17.0292831875863,16.5919463361818,16.6264729297137,2575927.44901775,0.0,1.0
2008-01-10,45.49,45.97,43.5,43.9,1183900,17.45127488631,17.6354167184804,16.6878535404372,16.8413050672458,3086055.96730633,0.0,1.0
2008-01-11,45.03,45.39,44.56,45.01,1062000,17.2748056304801,17.4129120046079,17.09450008648,17.2671330541397,2768300.90149448,0.0,1.0
2008-01-14,45.64,45.67,44.64,45.3,638100,17.5088192088633,17.5203280733739,17.1251903918417,17.3783854110759,1663326.55860981,0.0,1.0
2008-01-15,44.88,45.57,44.57,45.03,938700,17.2172613079269,17.4819651916717,17.0983363746502,17.2748056304801,2446896.47479554,0.0,1.0
2008-01-16,44.19,45.13,44.05,44.91,821800,16.952557424182,17.3131685121823,16.898849389799,17.2287701724375,2142174.84072332,0.0,1.0
2008-01-17,42.08,44.41,42.04,44.23,1132300,16.1431006202666,17.0369557639268,16.1277554675857,16.9679025768629,2951550.95175347,0.0,1.0
2008-01-18,42.2,42.93,41.55,42.45,993400,16.1891360783091,16.4691851147349,15.9397773472451,16.2850432825645,2589482.21802695,0.0,1.0
2008-01-22,42.8,43.22,39.82,40.08,966500,16.4193133685221,16.5804374716711,15.2760994937979,15.3758429862235,2519362.35526781,0.0,1.0
2008-01-23,44.4,44.5,41.0,41.67,993100,17.0331194757565,17.0714823574587,15.7287814978833,15.9858128052877,2588700.21212257,0.0,1.0
2008-01-24,43.89,45.0,43.56,44.96,731200,16.8374687790756,17.2632967659695,16.7108712694584,17.2479516132886,1906009.05760147,0.0,1.0
2008-01-25,43.34,44.63,43.0,44.12,747100,16.6264729297137,17.1213541036715,16.4960391319264,16.9257034069905,1947455.37053345,0.0,1.0
2008-01-28,43.32,43.59,42.13,43.02,1341800,16.6188003533733,16.7223801339691,16.1622820611176,16.5037117082668,3497651.7416434,0.0,1.0
2008-01-29,43.6,44.17,43.02,43.68,895700,16.7262164221393,16.9448848478416,16.5037117082668,16.756906727501,2334808.96183485,0.0,1.0
2008-01-30,44.31,45.5,43.105,43.5,1133400,16.9985928822246,17.4551111744802,16.5363201577136,16.6878535404372,2954418.3067362,0.0,1.0
2008-01-31,45.53,45.91,43.5,43.85,811800,17.4666200389909,17.6123989894591,16.6878535404372,16.8221236263947,2116107.97724408,0.0,1.0
2008-02-01,47.09,47.29,45.37,45.4375,711000,18.0650809935445,18.1418067569488,17.4052394282674,17.4311343734164,1853353.99337342,0.0,1.0
2008-02-04,45.93,47.24,45.91,47.09,672100,17.6200715657995,18.1226253160977,17.6123989894591,18.0650809935445,1751953.89443921,0.0,1.0
2008-02-05,44.9,46.07,44.87,45.17,592700,17.2249338842673,17.6737796001825,17.2134250197567,17.3285136648631,1544982.9984141,0.0,1.0
2008-02-06,44.38,45.49,44.16,44.91,840900,17.0254468994161,17.45127488631,16.9410485596714,17.2287701724375,2191962.54996865,0.0,1.0
2008-02-07,44.65,45.2,43.96,44.06,603200,17.1290266800119,17.3400225293738,16.8643227962671,16.9026856779692,1572353.2050673,0.0,1.0
2008-02-08,45.11,45.49,44.32,44.46,497200,17.3054959358418,17.45127488631,17.0024291703948,17.0561372047778,1296044.45218744,0.0,1.0
2008-02-11,45.1,45.49,44.46,45.48,431000,17.3016596476716,17.45127488631,17.0561372047778,17.4474385981398,1123481.81595492,0.0,1.0
2008-02-12,45.66,46.36,45.09,45.47,683600,17.5164917852037,17.7850319571188,17.2978233595014,17.4436023099696,1781930.78744032,0.0,1.0
2008-02-13,45.83,46.56,45.45,46.29,470800,17.5817086840974,17.8617577205231,17.4359297336292,17.7581779399273,1227227.93260226,0.0,1.0
2008-02-14,45.17,46.14,45.03,45.59,679500,17.4340115895441,17.8083970498464,17.3799765746551,17.5961166342111,1760525.1001673,0.275,1.0
2008-02-15,45.11,45.2,44.44,45.02,499700,17.4108537260202,17.445590521306,17.1522575833371,17.3761169307344,1294679.01773893,0.0,1.0
2008-02-19,46.19,47.0,45.44,45.44,752200,17.8276952694496,18.1403264270217,17.5382219754014,17.5382219754014,1948884.44495342,0.0,1.0
2008-02-20,46.42,46.57,45.5,46.0,705000,17.9164670796244,17.9743617384341,17.5613798389253,17.7543620349574,1826593.37103451,0.0,1.0
2008-02-21,45.84,48.31,45.75,46.54,551200,17.6926077322271,18.6459397806259,17.6578709369413,17.9627828066721,1428111.01576486,0.0,1.0
2008-02-22,46.45,46.5,45.25,46.0,574900,17.9280460113863,17.9473442309896,17.4648887409092,17.7543620349574,1489515.64398261,0.0,1.0
2008-02-25,46.43,46.64,45.32,46.19,670700,17.9203267235451,18.0013792458786,17.4919062483537,17.8276952694496,1737725.06943666,0.0,1.0
2008-02-26,46.48,46.9,45.84,46.21,498200,17.9396249431483,18.1017299878153,17.6926077322271,17.8354145572909,1290792.64886439,0.0,1.0
2008-02-27,46.02,46.77,45.83,46.53,634300,17.7620813227987,18.0515546168469,17.6887480883065,17.9589231627515,1643415.85141445,0.0,1.0
2008-02-28,45.67,45.98,45.22,45.79,381800,17.6269937855762,17.7466427471161,17.4533098091473,17.6733095126239,989210.424199966,0.0,1.0
2008-02-29,44.17,45.29,43.92,44.89,602400,17.0480471974798,17.4803273165918,16.9515560994637,17.3259415597661,1560765.74001587,0.0,1.0
2008-03-03,44.44,44.54,43.85,44.44,511200,17.1522575833371,17.1908540225436,16.9245385920192,17.1522575833371,1324474.51244375,0.0,1.0
2008-03-04,43.89,44.45,43.05,44.38,636500,16.9399771677018,17.1561172272578,16.6157670783678,17.1290997198133,1649115.85909711,0.0,1.0
2008-03-05,45.5,45.86,43.89,44.17,1311700,17.5613798389253,17.7003270200684,16.9399771677018,17.0480471974798,3398500.03515739,0.0,1.0
2008-03-06,44.56,45.32,44.15,45.1,1020800,17.1985733103848,17.4919062483537,17.0403279096385,17.4069940820996,2644803.56475466,0.0,1.0
2008-03-07,44.2,44.8,43.82,44.3,1149700,17.0596261292417,17.2912047644803,16.9129596602573,17.0982225684481,2978772.19670692,0.0,1.0
2008-03-10,43.36,44.57,43.17,44.57,1090100,16.7354160399077,17.2024329543055,16.6620828054155,17.2024329543055,2824353.80675847,0.0,1.0
2008-03-11,46.0,46.0,44.27,44.85,1004200,17.7543620349574,17.7543620349574,17.0866436366862,17.3105029840835,2601794.41587639,0.0,1.0
2008-03-12,46.15,47.0,45.77,46.01,707400,17.8122566937671,18.1403264270217,17.6655902247826,17.7582216788781,1832811.56123377,0.0,1.0
2008-03-13,47.11,47.29,45.33,45.75,897600,18.1827825101488,18.2522561007204,17.4957658922743,17.6578709369413,2325603.13452564,0.0,1.0
2008-03-14,46.78,47.5,45.76,47.04,956400,18.0554142607676,18.3333086230539,17.661730580862,18.1557650027043,2477948.79440766,0.0,1.0
2008-03-17,48.84,49.5,47.12,48.64,1516200,18.85050090842,19.1052374071824,18.1866421540694,18.7733080300071,3928341.65838656,0.0,1.0
2008-03-18,48.67,49.68,47.5,49.383,1032400,18.7848869617691,19.174710997754,18.3333086230539,19.0600795733109,2674858.15071777,0.0,1.0
2008-03-19,46.72,49.17,46.72,49.17,891100,18.0322563972437,18.9778691578012,18.0322563972437,18.9778691578012,2308762.20273596,0.0,1.0
2008-03-20,46.78,47.85,45.03,46.16,917100,18.0554142607676,18.4683961602764,17.3799765746551,17.8161163376877,2376125.92989468,0.0,1.0
2008-03-24,48.01,48.62,46.81,46.81,617600,18.5301504630066,18.7655887421659,18.0669931925295,18.0669931925295,1600147.6112779,0.0,1.0
2008-03-25,49.75,49.88,47.8,48.41,2451300,19.2017285051985,19.2519038761669,18.4490979406731,18.6845362198324,6351104.01477574,0.0,1.0
2008-03-26,48.68,49.75,48.56,49.6,677000,18.7887466056897,19.2017285051985,18.742430878642,19.1438338463889,1754047.81870974,0.0,1.0
2008-03-27,47.58,48.76,47.58,48.68,604700,18.364185774419,18.8196237570549,18.364185774419,18.7887466056897,1566724.83895683,0.0,1.0
2008-03-28,47.09,47.91,46.96,47.9,557000,18.1750632223075,18.4915540238002,18.1248878513391,18.4876943798796,1443138.30874641,0.0,1.0
2008-03-31,47.3,47.78,46.6,46.6,582700,18.256115744641,18.4413786528319,17.985940670196,17.985940670196,1509724.76213023,0.0,1.0
2008-04-01,48.31,48.71,47.01,48.12,1163700,18.6459397806259,18.8003255374516,18.1441860709424,18.5726065461337,3015044.97286931,0.0,1.0
2008-04-02,48.61,48.8,47.97,48.23,1048700,18.7617290982452,18.8350623327374,18.5147118873241,18.6150626292608,2717090.02582112,0.0,1.0
2008-04-03,49.28,49.9,48.16,48.16,682500,19.0203252409283,19.2596231640082,18.5880451218163,18.5880451218163,1768297.83791639,0.0,1.0
2008-04-04,51.25,52.005,49.27,49.82,1211500,19.7806750932949,20.0720782093035,19.0164655970077,19.228746012643,3138890.59433804,0.0,1.0
2008-04-07,51.59,52.55,51.37,51.82,1033400,19.9119029865968,20.2824288029785,19.8269908203427,20.0006747967716,2677449.0633008,0.0,1.0
2008-04-08,52.24,52.37,51.4,51.55,1917800,20.1627798414386,20.212955212407,19.8385697521046,19.8964644109142,4968852.15173047,0.0,1.0
2008-04-09,51.16,52.66,50.95,52.49,465200,19.7459382980092,20.3248848861056,19.6648857756757,20.2592709394547,1205292.53362447,0.0,1.0
2008-04-10,51.17,51.36,50.42,50.95,504300,19.7497979419298,19.823131176422,19.4603246478816,19.6648857756757,1306597.21562086,0.0,1.0
2008-04-11,50.63,51.44,50.4903,50.71,411300,19.5413771702151,19.8540083277872,19.4874579446437,19.5722543215802,1065642.34539928,0.0,1.0
2008-04-14,51.01,51.63,50.67,50.87,414900,19.6880436391995,19.9273415622794,19.5568157458977,19.6340086243105,1074969.63069818,0.0,1.0
2008-04-15,51.35,52.05,50.57,51.35,519900,19.8192715325014,20.0894466069464,19.5182193066912,19.8192715325014,1347015.45191609,0.0,1.0
2008-04-16,53.05,53.1,51.49,51.54,724600,20.4754109990107,20.4947092186139,19.8733065473904,19.8926047669936,1877375.25766185,0.0,1.0
2008-04-17,52.87,53.34,51.94,53.04,565800,20.4059374084391,20.5873406727093,20.0469905238193,20.47155135509,1465938.33947706,0.0,1.0
2008-04-18,53.64,53.97,53.2,53.34,465300,20.7031299903286,20.8304982397098,20.5333056578203,20.5873406727093,1205551.62488278,0.0,1.0
2008-04-21,53.1,53.73,52.55,53.29,549900,20.4947092186139,20.7378667856144,20.2824288029785,20.5680424531061,1424742.82940692,0.0,1.0
2008-04-22,51.37,53.0,50.45,53.0,807800,19.8269908203427,20.4561127794075,19.4719035796435,20.4561127794075,2092939.18456975,0.0,1.0
2008-04-23,50.61,51.5,50.48,51.26,655100,19.5336578823738,19.877166191311,19.4834825114054,19.7845347372156,1697306.83314143,0.0,1.0
2008-04-24,50.78,51.37,49.7,50.81,452300,19.5992718290247,19.8269908203427,19.1824302855953,19.6108507607867,1171869.76130342,0.0,1.0
2008-04-25,52.5,52.64,50.98,51.16,472100,20.2631305833753,20.3171655982643,19.6764647074376,19.7459382980092,1223169.83044737,0.0,1.0
2008-04-28,52.31,53.13,52.04,53.13,539900,20.1897973488831,20.5062881503758,20.0855869630257,20.5062881503758,1398833.70357664,0.0,1.0
2008-04-29,53.82,54.84,53.32,53.32,1501300,20.7726035809002,21.1662872608058,20.579621384868,20.579621384868,3889737.06089944,0.0,1.0
2008-04-30,53.02,54.85,52.84,54.81,925700,20.4638320672487,21.1701469047264,20.3943584766772,21.1547083290438,2398407.77810872,0.0,1.0
2008-05-01,54.36,54.4,52.75,53.22,1004900,20.9810243526149,20.9964629282975,20.3596216813914,20.5410249456616,2603608.05468451,0.0,1.0
2008-05-02,54.05,54.97,53.24,54.48,805000,20.861375391075,21.2164626317741,20.5487442335029,21.0273400796626,2085684.62933727,0.0,1.0
2008-05-05,55.3,55.3,53.91,54.26,486400,21.3438308811553,21.3438308811553,20.807340376186,20.9424279134085,1260219.88038466,0.0,1.0
2008-05-06,55.92,56.03,54.96,55.3,477900,21.5831288042352,21.6255848873623,21.2126029878535,21.3438308811553,1238197.12342892,0.0,1.0
2008-05-07,56.1,56.42,55.82,56.4,783600,21.6526023948068,21.7761110002673,21.5445323650288,21.768391712426,2030239.10006048,0.0,1.0
2008-05-08,56.57,56.57,55.94,56.56,533100,21.834005659077,21.834005659077,21.5908480920765,21.8301460151563,1381215.49801205,0.0,1.0
2008-05-09,56.25,56.48,55.13,56.48,637700,21.7104970536164,21.7992688637912,21.2782169345044,21.7992688637912,1652224.95419675,0.0,1.0
2008-05-12,57.38,57.49,56.1,56.1,390800,22.1466368166491,22.1890928997761,21.6526023948068,21.6526023948068,1012528.63744721,0.0,1.0
2008-05-13,56.94,57.89,56.15,57.89,518600,21.9768124841408,22.3434786566018,21.67190061441,22.3434786566018,1343647.26555815,0.0,1.0
2008-05-14,57.8,58.24,56.94,57.3,624600,22.3087418613161,22.4785661938243,21.9768124841408,22.1157596652839,1618283.99935908,0.0,1.0
2008-05-15,57.75,58.28,57.14,58.28,575700,22.2894436417128,22.4940047695069,22.0540053625536,22.4940047695069,1491588.37404903,0.0,1.0
2008-05-16,58.0,58.01,56.89,57.8,444800,22.3859347397289,22.3897943836496,21.9575142645376,22.3087418613161,1152437.91693071,0.0,1.0
2008-05-19,57.75,58.18,57.46,58.1,462300,22.2894436417128,22.4554083303005,22.1775139680142,22.4245311789353,1197778.8871337,0.0,1.0
2008-05-20,57.32,57.46,56.88,57.4,509500,22.1234789531252,22.1775139680142,21.9536546206169,22.1543561044903,1320069.9610526,0.0,1.0
2008-05-21,56.87,57.8,56.25,57.31,572100,21.9497949766963,22.3087418613161,21.7104970536164,22.1196193092046,1482261.08875013,0.0,1.0
2008-05-22,54.97,55.76,54.29,55.49,1139200,21.2164626317741,21.5213745015049,20.9540068451704,21.4171641156475,2951567.61458513,0.0,1.0
2008-05-23,54.25,54.95,53.3,54.63,738100,21.0447084773055,21.3162531028191,20.6761836283942,21.19211841687,1902707.51638974,0.275,1.0
2008-05-27,55.33,55.38,53.91,53.93,663500,21.4636630423837,21.4830590870632,20.9128153734846,20.9205737913564,1710400.2670703,0.0,1.0
2008-05-28,58.19,58.19,55.17,55.39,1039100,22.5731167980536,22.5731167980536,21.4015956994091,21.4869382959991,2678638.91109684,0.0,1.0
2008-05-29,58.28,58.58,57.49,58.26,899400,22.6080296784768,22.724405946554,22.30157217254,22.6002712606049,2318513.94152679,0.0,1.0
2008-05-30,53.67,56.2,53.4,55.41,2041000,20.8197143590228,21.8011542198077,20.7149757177532,21.4946967138709,5261381.98205047,0.0,1.0
2008-06-02,54.03,54.25,53.41,53.56,721900,20.9593658807155,21.0447084773055,20.7188549266892,20.7770430607278,1860946.42471447,0.0,1.0
2008-06-03,54.44,54.89,53.82,54.62,927000,21.1184134470878,21.2929778492037,20.8779024930614,21.1882392079341,2389662.46808466,0.0,1.0
2008-06-04,55.74,56.73,53.82,54.41,914200,21.6227106087559,22.0067522934109,20.8779024930614,21.10677582028,2356666.04997087,0.0,1.0
2008-06-05,56.97,56.98,56.05,56.19,467200,22.0998533078727,22.1037325168086,21.7429660857691,21.7972750108718,1204369.26115335,0.0,1.0
2008-06-06,55.58,57.48,55.54,57.0,659300,21.5606432657814,22.2976929636041,21.5451264300377,22.1114909346804,1699573.31737671,0.0,1.0
2008-06-09,55.32,56.22,54.68,55.78,801000,21.4597838334477,21.8089126376795,21.2115144615496,21.6382274444996,2064853.97727704,0.0,1.0
2008-06-10,53.53,54.68,53.05,54.5,915300,20.7654054339201,21.2115144615496,20.5792034049964,21.1416887007032,2359501.67965252,0.0,1.0
2008-06-11,51.79,53.57,51.79,53.01,690600,20.0904230790719,20.7809222696637,20.0904230790719,20.5636865692528,1780259.8710456,0.0,1.0
2008-06-12,52.65,53.14,52.02,52.03,521000,20.4240350475601,20.6141162854196,20.1796448845978,20.1835240935337,1343057.33103787,0.0,1.0
2008-06-13,53.92,54.22,53.02,53.2,528200,20.9166945824205,21.0330708504978,20.5675657781887,20.6373915390351,1361617.81622688,0.0,1.0
2008-06-16,54.26,54.66,53.43,53.66,447000,21.0485876862414,21.2037560436778,20.726613344561,20.8158351500869,1152296.78881752,0.0,1.0
2008-06-17,54.06,54.9,53.74,54.85,797600,20.9710035075232,21.2968570581396,20.8468688215742,21.27746101346,2056089.30371556,0.0,1.0
2008-06-18,51.9,53.76,51.34,53.76,1097900,20.1330943773669,20.854627239446,19.915858676956,20.854627239446,2830216.20680707,0.0,1.0
2008-06-19,53.34,53.73,52.2,52.25,1153500,20.6917004641378,20.8429896126382,20.2494706454442,20.2688666901237,2973544.39798884,0.0,1.0
2008-06-20,50.55,52.8,50.38,50.72,1064000,19.6094011710192,20.4822231815987,19.5434546191088,19.6753477229297,2742827.25570882,0.0,1.0
2008-06-23,50.66,51.25,50.25,50.94,832100,19.6520724693142,19.8809457965328,19.493024902942,19.7606903195197,2145024.96191289,0.0,1.0
2008-06-24,48.21,50.16,48.21,50.16,1292200,18.7016662800166,19.4581120225188,18.7016662800166,19.4581120225188,3331091.52239373,0.0,1.0
2008-06-25,52.67,53.23,49.48,50.0,1834200,20.4317934654319,20.6490291658428,19.194325814877,19.3960446795442,4728283.60189955,0.0,1.0
2008-06-26,49.91,52.53,49.82,52.53,1394200,19.3611317991211,20.3774845403292,19.3262189186979,20.3774845403292,3594031.729238,0.0,1.0
2008-06-27,49.17,50.49,49.0,50.25,1374800,19.0740703378638,19.5861259174038,19.0081237859534,19.493024902942,3544021.53303429,0.0,1.0
2008-06-30,48.2,49.16,48.16,49.16,679800,18.6977870710807,19.0701911289279,18.682270235337,19.0701911289279,1752419.14326208,0.0,1.0
2008-07-01,48.59,48.68,47.07,47.75,880800,18.8490762195811,18.8839891000043,18.2594364613229,18.5232226689648,2270566.0214552,0.0,1.0
2008-07-02,46.23,48.97,46.12,48.78,1013100,17.9335829107066,18.9964861591456,17.8909116124116,18.9227811893634,2611614.9368032,0.0,1.0
2008-07-03,46.77,47.22,45.61,46.52,538700,18.1430601932457,18.3176245953616,17.6930719566803,18.046079969848,1388685.19046085,0.0,1.0
2008-07-07,46.28,47.79,45.71,46.62,953000,17.9529789553862,18.5387395047084,17.7318640460393,18.0848720592071,2456686.44237829,0.0,1.0
2008-07-08,47.11,47.43,45.84,45.95,994700,18.2749532970666,18.3990879830157,17.7822937622062,17.8249650605012,2564182.58576463,0.0,1.0
2008-07-09,46.95,48.68,46.78,47.97,948200,18.212885954092,18.8839891000043,18.1469394021816,18.6085652655547,2444312.78558563,0.0,1.0
2008-07-10,47.41,48.64,46.73,47.41,1086800,18.3913295651438,18.8684722642606,18.127543357502,18.3913295651438,2801602.12547402,0.0,1.0
2008-07-11,41.1,45.44,39.34,44.0,4126700,15.9435487265854,17.6271254047698,15.2608079538654,17.0685193179989,10637993.6429827,0.0,1.0
2008-07-14,41.12,42.09,40.52,40.79,1917300,15.9513071444572,16.3275904112403,15.7185546083027,15.8232932495722,4942502.53512267,0.0,1.0
2008-07-15,38.05,40.6,37.94,40.59,2417100,14.7603900011332,15.7495882797899,14.7177187028382,15.745709070854,6230909.54865956,0.0,1.0
2008-07-16,38.55,38.73,37.06,37.76,2200900,14.9543504479286,15.024176208775,14.3763483164782,14.6478929419918,5673579.42395634,0.0,1.0
2008-07-17,40.18,40.58,38.02,40.56,1795000,15.5866615044818,15.7418298619181,14.7487523743254,15.7340714440463,4627232.07142605,0.0,1.0
2008-07-18,39.82,40.73,39.26,40.29,1618600,15.447009982789,15.8000179959567,15.2297742823781,15.6293328027767,4172500.1842954,0.0,1.0
2008-07-21,40.57,40.71,39.41,40.05,971000,15.7379506529822,15.7922595780849,15.2879624164168,15.5362317883149,2503087.65535081,0.0,1.0
2008-07-22,40.82,40.89,39.57,39.9,1292700,15.8349308763799,15.8620853389313,15.3500297593913,15.4780436542763,3332380.44497631,0.0,1.0
2008-07-23,41.73,42.15,40.81,40.86,1213100,16.1879388895476,16.3508656648558,15.831051667444,15.8504477121236,3127183.96983118,0.0,1.0
2008-07-24,40.96,43.5,40.74,43.5,1514100,15.8892398014826,16.8745588712035,15.8038972048926,16.8745588712035,3903115.36453829,0.0,1.0
2008-07-25,40.83,41.42,39.07,41.17,1168500,15.8388100853158,16.0676834125344,15.1560693125959,15.9707031891367,3012212.07546594,0.0,1.0
2008-07-28,40.88,42.12,40.76,41.18,915700,15.8582061299954,16.3392280380481,15.8116556227645,15.9745823980726,2360532.81771857,0.0,1.0
2008-07-29,41.63,41.805,40.24,40.63,869400,16.1491468001885,16.2170329565669,15.6099367580972,15.7612259065977,2241178.58657261,0.0,1.0
2008-07-30,42.33,42.6,41.45,41.79,1090000,16.4206914257022,16.5254300669717,16.0793210393422,16.2112141431631,2809851.23000245,0.0,1.0
2008-07-31,41.77,42.56,41.12,42.4,1012300,16.2034557252913,16.5099132312281,15.9513071444572,16.4478458882535,2609552.66067108,0.0,1.0
2008-08-01,41.74,42.3,41.31,42.19,800300,16.1918180984835,16.4090537988944,16.0250121142395,16.3663825005994,2063049.48566144,0.0,1.0
2008-08-04,39.0,42.09,38.85,41.86,999500,15.1289148500445,16.3275904112403,15.0707267160059,16.2383686057144,2576556.2425573,0.0,1.0
2008-08-05,40.52,40.79,38.56,38.91,1115300,15.7185546083027,15.8232932495722,14.9582296568645,15.0940019696213,2875070.71268049,0.0,1.0
2008-08-06,40.66,41.86,40.27,40.52,1246400,15.7728635334054,16.2383686057144,15.6215743849049,15.7185546083027,3213026.21383033,0.0,1.0
2008-08-07,39.29,40.2,39.1,40.2,935900,15.2414119091859,15.5944199223536,15.1677069394036,15.5944199223536,2412605.2900544,0.0,1.0
2008-08-08,39.54,39.93,38.85,39.02,767600,15.3383921325836,15.489681281084,15.0707267160059,15.1366732679163,1978753.94876136,0.0,1.0
2008-08-11,39.58,40.3226,38.66,38.85,727000,15.3539089683272,15.6419790239078,14.9970217462236,15.0707267160059,1874093.43505669,0.0,1.0
2008-08-12,39.05,40.36,38.99,39.16,944200,15.1483108947241,15.6564872653281,15.1250356411086,15.190982193019,2434001.40492506,0.0,1.0
2008-08-13,39.22,39.35,37.91,39.0,931500,15.2142574466345,15.2646871628013,14.7060810760304,15.1289148500445,2401262.77132779,0.0,1.0
2008-08-14,39.77,40.14,38.31,39.14,934700,15.4276139381095,15.5711446687381,14.8612494334668,15.1832237751472,2409511.87585623,0.0,1.0
2008-08-15,40.71,41.02,39.5,39.75,908500,15.7922595780849,15.9125150550981,15.32287529684,15.4198555202377,2341972.33252957,0.0,1.0
2008-08-18,39.98,40.8299,39.88,40.57,514900,15.6157555715011,15.9477173188802,15.5766966531131,15.84620318999,1318264.87074177,0.275,1.0
2008-08-19,39.62,40.33,39.26,40.33,625600,15.4751434653045,15.7524617858589,15.3345313591079,15.7524617858589,1601682.85712964,0.0,1.0
2008-08-20,39.69,39.98,38.8,39.83,668900,15.502484708176,15.6157555715011,15.1548603345233,15.5571671939191,1712541.02163367,0.0,1.0
2008-08-21,39.58,39.93,37.8,39.54,472900,15.4595198979493,15.5962261123071,14.7642711506438,15.4438963305941,1210735.01140762,0.0,1.0
2008-08-22,40.34,40.52,39.74,40.43,446400,15.7563676776977,15.826673730796,15.52201416737,15.7915207042468,1142888.79063726,0.0,1.0
2008-08-25,38.97,40.2175,38.74,40.03,608300,15.2212604957828,15.7085205026724,15.1314249834905,15.635285030695,1557390.79602296,0.0,1.0
2008-08-26,39.36,39.55,38.95,38.97,608100,15.3735902774958,15.4478022224329,15.2134487121052,15.2212604957828,1556878.74907375,0.0,1.0
2008-08-27,40.36,40.7,39.07,39.52,653800,15.7641794613753,15.8969797838943,15.2603194141708,15.4360845469165,1673881.47696829,0.0,1.0
2008-08-28,41.52,41.78,40.56,40.6,611300,16.2172629146754,16.3188161024841,15.8422972981512,15.8579208655063,1565071.50026112,0.0,1.0
2008-08-29,40.93,41.58,40.72,41.26,495700,15.9868152961866,16.2406982657082,15.9047915675719,16.1157097268668,1269108.36361759,0.0,1.0
2008-09-02,41.0,42.56,40.8,41.13,960600,16.0141565390581,16.6234756659101,15.9360387022822,16.0649331329625,2459361.49705681,0.0,1.0
2008-09-03,41.1,41.52,40.37,40.68,707600,16.0532154574461,16.2172629146754,15.7680853532141,15.8891680002167,1811622.10630584,0.0,1.0
2008-09-04,38.86,41.09,38.5,40.81,797300,15.1782956855561,16.0493095656073,15.0376835793595,15.939944594121,2041275.16302664,0.0,1.0
2008-09-05,37.66,38.76,36.62,38.53,1413200,14.7095886649007,15.1392367671681,14.3033759136661,15.0494012548758,3618123.74311959,0.0,1.0
2008-09-08,38.26,39.29,37.73,39.29,1480200,14.9439421752284,15.3462490346242,14.7369299077723,15.3462490346242,3789659.47110502,0.0,1.0
2008-09-09,37.09,38.71,37.07,37.78,1319900,14.4869528300894,15.1197073079741,14.4791410464118,14.7564593669662,3379253.84131301,0.0,1.0
2008-09-10,38.35,38.9,37.05,37.67,1234600,14.9790952017775,15.1939192529112,14.4713292627342,14.7134945567395,3160865.81747485,0.0,1.0
2008-09-11,38.61,38.61,37.04,37.5,870000,15.0806483895862,15.0806483895862,14.4674233708954,14.64709439548,2227404.22906456,0.0,1.0
2008-09-12,38.5,38.97,38.05,38.44,1152500,15.0376835793595,15.2212604957828,14.8619184466137,15.0142482283267,2950670.54482403,0.0,1.0
2008-09-15,32.36,37.95,31.65,35.13,3194100,12.6394659903395,14.8228595282258,12.3621476697851,13.7213980296857,8177645.80236223,0.0,1.0
2008-09-16,31.3,34.7,30.78,31.58,5569800,12.2254414554273,13.5534446806175,12.02233507981,12.3348064269136,14259995.4885561,0.0,1.0
2008-09-17,30.56,33.31,30.5,31.99,3702700,11.9364054593565,13.010525715025,11.9129701083237,12.4949479923041,9479781.19420386,0.0,1.0
2008-09-18,29.26,31.81,27.55,31.18,3612100,11.4286395203132,12.4246419392058,10.7607320158793,12.1785707533618,9247823.92621161,0.0,1.0
2008-09-19,31.39,33.01,29.0,29.0,2714900,12.2605944819765,12.8933489598612,11.3270863325045,11.3270863325045,6950781.31205444,0.0,1.0
2008-09-22,28.94,31.69,28.76,31.26,1511400,11.3036509814718,12.3777712371403,11.2333449283735,12.2098178880721,3869538.7951818,0.0,1.0
2008-09-23,28.59,29.93,28.43,29.32,1779900,11.1669447671139,11.6903342735124,11.1044504976932,11.452074871346,4556961.82449659,0.0,1.0
2008-09-24,29.35,29.66,28.71,28.93,1812900,11.4637925468623,11.584875193865,11.2138154691795,11.299745089633,4641449.57111628,0.0,1.0
2008-09-25,31.04,31.7,29.36,29.56,2433000,12.1238882676186,12.3816771289791,11.4676984387011,11.545816275477,6229051.13714264,0.0,1.0
2008-09-26,30.06,31.04,29.37,31.04,1506500,11.7411108674168,12.1238882676186,11.4716043305399,12.1238882676186,3856993.64492615,0.0,1.0
2008-09-29,27.51,29.76,26.93,29.61,1617500,10.7451084485241,11.6239341122529,10.518566721874,11.565345734671,4141179.70173786,0.0,1.0
2008-09-30,29.24,29.4,26.81,27.51,1533000,11.4208277366356,11.4833220060563,10.4716960198085,10.7451084485241,3924839.86569652,0.0,1.0
2008-10-01,29.07,29.59,28.22,29.0,1430400,11.3544275753761,11.5575339509934,11.0224267690785,11.3270863325045,3662159.78075167,0.0,1.0
2008-10-02,27.3,29.29,27.0,29.29,1688600,10.6630847199094,11.4403571958296,10.5459079647456,11.4403571958296,4323212.39218211,0.0,1.0
2008-10-03,27.61,29.82,27.43,27.78,1573200,10.7841673669121,11.6473694632857,10.7138613138138,10.8505675281716,4027761.30248777,0.0,1.0
2008-10-06,27.01,27.49,25.05,27.05,2063700,10.5498138565844,10.7372966648465,9.78425905618063,10.5654374239396,5283556.4454259,0.0,1.0
2008-10-07,25.4,27.78,25.4,27.44,2180700,9.92096527053845,10.8505675281716,9.92096527053845,10.7177672056526,5583103.9107139,0.0,1.0
2008-10-08,26.25,27.72,23.95,24.73,2465200,10.252966076836,10.8271321771388,9.35461095391322,9.65927051733921,6311490.69596547,0.0,1.0
2008-10-09,23.82,27.89,23.82,27.0,2873400,9.30383436000889,10.8935323383983,9.30383436000889,10.5459079647456,7356578.51930358,0.0,1.0
2008-10-10,24.76,27.0,20.41,22.65,3347500,9.67098819285559,10.5459079647456,7.97192524297991,8.84684501486992,8570385.81240647,0.0,1.0
2008-10-13,28.13,28.13,25.1,26.35,1876100,10.9872737425294,10.9872737425294,9.80378851537461,10.2920249952239,4803256.40706669,0.0,1.0
2008-10-14,27.27,30.13,26.56,29.6,1728000,10.651367044393,11.7684521102883,10.3740487238386,11.5614398428322,4424085.64117653,0.0,1.0
2008-10-15,23.36,26.7,23.36,26.7,1622700,9.12416333542434,10.4287312095818,9.12416333542434,10.4287312095818,4154492.92241732,0.0,1.0
2008-10-16,25.51,25.57,23.0,23.46,1790800,9.96393008076519,9.98736543179796,8.98355122922773,9.16322225381228,4584868.38322853,0.0,1.0
2008-10-17,25.4,26.75,24.0,24.69,1708400,9.92096527053845,10.4482606687757,9.3741404131072,9.64364694998403,4373905.04015391,0.0,1.0
2008-10-20,26.46,26.99,24.93,24.93,1227500,10.3349898054507,10.5420020729068,9.7373883541151,9.7373883541151,3142688.15077787,0.0,1.0
2008-10-21,24.47,26.16,24.05,25.3,1734400,9.55771732953054,10.2178130502868,9.39366987230117,9.8819063521505,4440471.14355124,0.0,1.0
2008-10-22,22.73,24.16,21.89,24.0,1678600,8.87809214958027,9.43663468252791,8.54999723512152,9.3741404131072,4297610.04472158,0.0,1.0
2008-10-23,23.9,24.19,22.19,22.83,1821100,9.33508149471925,9.44835235804429,8.66717399028536,8.91715106796822,4662443.49603388,0.0,1.0
2008-10-24,21.95,22.81,21.15,22.03,2330100,8.57343258615429,8.90933928429063,8.26096123905072,8.60467972086465,5965602.98177395,0.0,1.0
2008-10-27,20.67,22.32,20.5,21.55,1106000,8.07347843078857,8.71795058418969,8.00707826952906,8.4171969126025,2831619.62913265,0.0,1.0
2008-10-28,22.41,22.41,20.08,21.18,1347300,8.75310361073884,8.75310361073884,7.84303081229969,8.2726789145671,3449404.27335481,0.0,1.0
2008-10-29,22.96,24.02,22.38,22.47,1580200,8.96792766187255,9.38195219678478,8.74138593522246,8.77653896177161,4045682.94571014,0.0,1.0
2008-10-30,21.98,22.5,19.59,21.27,3156300,8.58515026167067,8.788256637288,7.65164211219875,8.30783194111625,8080868.92896148,0.0,1.0
2008-10-31,22.59,23.08,21.67,22.22,1712700,8.82340966383715,9.01479836393808,8.46406761466804,8.67889166580174,4384914.04956193,0.0,1.0
2008-11-03,22.62,23.47,22.26,22.59,885400,8.83512733935353,9.16712814565108,8.69451523315692,8.82340966383715,2266831.84415375,0.0,1.0
2008-11-04,23.73,23.99,22.3656,23.52,1547300,9.26868133345974,9.3702345212684,8.73576145097459,9.18665760484505,3961451.22256506,0.0,1.0
2008-11-05,21.48,23.41,21.31,23.41,2039200,8.38985566973094,9.14369279461831,8.32345550847143,9.14369279461831,5220830.69414765,0.0,1.0
2008-11-06,19.93,21.88,19.84,21.35,1494800,7.78444243471777,8.54609134328273,7.74928940816861,8.33907907582661,3827038.89839737,0.0,1.0
2008-11-07,20.41,20.95,19.67,20.05,942300,7.97192524297991,8.18284340227482,7.68288924690911,7.8313131367833,2412509.20120407,0.0,1.0
2008-11-10,20.02,21.78,19.7,21.1,832500,7.81959546126692,8.50703242489478,7.69460692242549,8.24143177985674,2131395.42608764,0.0,1.0
2008-11-11,19.15,19.78,17.79,19.71,1776700,7.47978287129178,7.72585405713585,6.94858158121571,7.69851281426428,4548769.07330921,0.0,1.0
2008-11-12,17.3,18.77,17.28,18.7,2081500,6.75719288111477,7.33135898141759,6.74938109743718,7.30401773854602,5329128.62390562,0.0,1.0
2008-11-13,17.9,18.49,16.73,17.4,11844500,6.99154639144245,7.22199400993133,6.53455704630347,6.79625179950272,30324700.4496037,0.0,1.0
2008-11-14,17.28,17.99,16.74,16.74,3565000,6.74938109743718,7.0266994179916,6.53846293814227,6.53846293814227,9127236.86967261,0.0,1.0
2008-11-17,16.68,17.78,16.61,17.13,2621100,6.5150275871095,6.94467568937691,6.48768634423794,6.69079271985526,6710631.29287486,0.0,1.0
2008-11-18,15.61,16.85,14.63,16.72,4736100,6.09709716035847,6.58142774836901,5.71431976015659,6.53065115446468,12125527.7807732,0.0,1.0
2008-11-19,14.32,16.2,14.24,15.63,2271000,5.59323711315396,6.32754477884736,5.5619899784436,6.10490894403606,5814293.10828232,0.0,1.0
2008-11-20,10.72,14.02,10.68,14.02,3414800,4.18711605118788,5.47606035799012,4.1714924838327,5.47606035799012,8742689.61081572,0.0,1.0
2008-11-21,10.9,11.99,10.43,11.99,2827600,4.25742210428618,4.6831643147148,4.07384518786284,4.6831643147148,7239319.76793444,0.0,1.0
2008-11-24,9.56,11.22,9.17,10.99,4275000,3.7340325978877,4.38241064312761,3.58170281617471,4.29257513083534,10945003.539369,0.0,1.0
2008-11-25,9.07,9.95,8.67,9.95,3432800,3.54264389778676,3.88636237960069,3.38640822423497,3.88636237960069,8788773.83624464,0.0,1.0
2008-11-26,9.54,9.77,8.02,8.68,3822900,3.75551500300107,3.8460567693208,3.15715202558371,3.41696752893598,9711175.68984709,0.075,1.0
2008-11-28,9.55,9.99,9.23,9.49,735900,3.75945160153671,3.93266193710489,3.63348044839621,3.73583201032287,1869380.36311661,0.0,1.0
2008-12-01,8.03,9.43,8.02,9.43,2892700,3.16108862411935,3.71221241910902,3.15715202558371,3.71221241910902,7348222.00895149,0.0,1.0
2008-12-02,8.85,8.9,8.1,8.11,2895200,3.48388970404187,3.50357269672008,3.18864481386883,3.19258141240447,7354572.66924202,0.0,1.0
2008-12-03,8.97,9.08,8.21,8.7,2735400,3.53112888646956,3.57443147036161,3.23194739776088,3.42484072600726,6948638.46347216,0.0,1.0
2008-12-04,8.55,9.08,8.4,8.82,2031000,3.36579174797266,3.57443147036161,3.30674276993805,3.47207990843495,5159276.42001607,0.0,1.0
2008-12-05,8.86,8.93,8.05,8.48,2310300,3.48782630257751,3.515382492327,3.16896182119063,3.33823555822317,5868772.18767264,0.0,1.0
2008-12-08,9.07,9.51,8.9,9.1,2504000,3.57049487182596,3.74370520739415,3.50357269672008,3.58230466743289,6360821.34698191,0.0,1.0
2008-12-09,9.02,9.4,8.76,9.21,2185100,3.55081187914776,3.7004026235021,3.44846031722111,3.62560725132493,5550731.12032355,0.0,1.0
2008-12-10,9.3,9.5,9.03,9.11,1949800,3.6610366381457,3.73976860885851,3.5547484776834,3.58624126596853,4953006.97378007,0.0,1.0
2008-12-11,8.75,9.5,8.62,9.31,1637500,3.44452371868547,3.73976860885851,3.39334793772214,3.66497323668134,4159682.49028868,0.0,1.0
2008-12-12,9.42,10.0,8.5,8.7,2457200,3.70827582057338,3.93659853564053,3.34610875529445,3.42484072600726,6241936.98634343,0.0,1.0
2008-12-15,10.18,10.34,9.57,9.63,2528400,4.00745730928206,4.07044288585231,3.76732479860799,3.79094438982183,6422803.79141735,0.0,1.0
2008-12-16,10.67,10.98,10.05,10.22,1727300,4.20035063752845,4.32238519213331,3.95628152831874,4.02320370342463,4387798.20792406,0.0,1.0
2008-12-17,10.84,11.04,10.3,10.5,1900400,4.26727281263434,4.34600478334715,4.05469649170975,4.13342846242256,4827517.92643946,0.0,1.0
2008-12-18,11.5,11.79,10.68,11.1,2683500,4.52708831598661,4.64124967352019,4.20428723606409,4.36962437456099,6816798.75584103,0.0,1.0
2008-12-19,11.6,11.7,11.27,11.57,2379800,4.56645430134302,4.60582028669942,4.43654654966688,4.5546445057361,6045320.54374901,0.0,1.0
2008-12-22,10.58,11.68,10.26,11.6,1334100,4.16492125070769,4.59794708962814,4.03895009756719,4.56645430134302,3388966.35743153,0.0,1.0
2008-12-23,10.29,10.94,10.2,10.94,905000,4.05075989317411,4.30663879799074,4.01533050635334,4.30663879799074,2298939.02516718,0.0,1.0
2008-12-24,10.12,10.56,10.01,10.37,398600,3.98383771806822,4.1570480536364,3.94053513417617,4.08225268145923,1012549.27672004,0.0,1.0
2008-12-26,9.95,10.28,9.8,10.2,793200,3.91691554296233,4.04682329463847,3.85786656492772,4.01533050635334,2014937.49697526,0.0,1.0
2008-12-29,9.52,9.95,9.3,9.91,837600,3.74764180592979,3.91691554296233,3.6610366381457,3.90116914881977,2127725.22373484,0.0,1.0
2008-12-30,9.62,9.8,9.33,9.48,1258400,3.78700779128619,3.85786656492772,3.67284643375262,3.73189541178723,3196668.36383468,0.0,1.0
2008-12-31,10.51,10.68,9.63,9.63,1251700,4.1373650609582,4.20428723606409,3.79094438982183,3.79094438982183,3179648.59425609,0.0,1.0
2009-01-02,11.02,11.06,10.32,10.55,1000000,4.33813158627587,4.35387798041843,4.06256968878103,4.15311145510076,2540264.11620683,0.0,1.0
2009-01-05,10.74,11.07,10.5,11.07,1373200,4.22790682727793,4.35781457895407,4.13342846242256,4.35781457895407,3488290.68437522,0.0,1.0
2009-01-06,11.94,12.06,10.87,10.87,1933300,4.7002986515548,4.74753783398249,4.27908260824126,4.27908260824126,4911092.61586266,0.0,1.0
2009-01-07,11.35,11.8,11.21,11.6,1470400,4.46803933795201,4.64518627205583,4.41292695845304,4.56645430134302,3735204.35647052,0.0,1.0
2009-01-08,11.82,11.92,11.05,11.32,1544400,4.65305946912711,4.69242545448352,4.34994138188279,4.45622954234508,3923183.90106983,0.0,1.0
2009-01-09,11.83,12.26,11.77,11.85,1441000,4.65699606766275,4.8262698046953,4.63337647644891,4.66486926473403,3660520.59145404,0.0,1.0
2009-01-12,10.48,11.3,10.3,11.3,2159100,4.12555526535128,4.4483563452738,4.05469649170975,4.4483563452738,5484684.25330217,0.0,1.0
2009-01-13,10.35,10.6,10.05,10.46,1867100,4.07437948438795,4.17279444777897,3.95628152831874,4.11768206828,4742927.13136978,0.0,1.0
2009-01-14,9.88,10.44,9.76,10.44,1656900,3.88935935321285,4.10980887120872,3.84212017078516,4.10980887120872,4208963.61414309,0.0,1.0
2009-01-15,9.98,10.1,9.081,9.91,1992200,3.92872533856925,3.97596452099694,3.57482513021517,3.90116914881977,5060714.17230725,0.0,1.0
2009-01-16,10.01,10.2,9.44,10.12,1185600,3.94053513417617,4.01533050635334,3.71614901764466,3.98383771806822,3011737.13617482,0.0,1.0
2009-01-20,9.11,10.19,9.01,10.19,1744900,3.58624126596853,4.0113939078177,3.54687528061212,4.0113939078177,4432506.85636929,0.0,1.0
2009-01-21,9.81,9.81,9.15,9.21,1506900,3.86180316346336,3.86180316346336,3.60198766011109,3.62560725132493,3827923.99671208,0.0,1.0
2009-01-22,9.33,9.65,9.08,9.65,1336800,3.67284643375262,3.79881758689312,3.57443147036161,3.79881758689312,3395825.07054529,0.0,1.0
2009-01-23,9.72,9.91,9.06,9.16,1373400,3.8263737766426,3.90116914881977,3.56655827329032,3.60592425864673,3488798.73719846,0.0,1.0
2009-01-26,9.51,10.01,9.28,9.91,1259400,3.74370520739415,3.94053513417617,3.65316344107442,3.90116914881977,3199208.62795088,0.0,1.0
2009-01-27,9.56,9.74,8.89,9.16,2095100,3.76338820007235,3.83424697371388,3.49963609818444,3.60592425864673,5322107.34986493,0.0,1.0
2009-01-28,9.49,9.94,9.12,9.94,2779800,3.73583201032287,3.91297894442669,3.59017786450417,3.91297894442669,7061426.19023174,0.0,1.0
2009-01-29,8.25,9.38,8.13,9.38,2723000,3.24769379190344,3.69252942643082,3.20045460947575,3.69252942643082,6917139.1884312,0.0,1.0
2009-01-30,8.02,8.75,7.94,8.47,2188000,3.15715202558371,3.44452371868547,3.12565923729858,3.33429895968753,5558097.88626054,0.0,1.0
2009-02-02,7.89,8.24,7.59,7.9,2154400,3.10597624462038,3.2437571933678,2.98787828855117,3.10991284315602,5472745.011956,0.0,1.0
2009-02-03,7.27,7.99,7.12,7.99,2257800,2.86190713541067,3.14534222997679,2.80285815737606,3.14534222997679,5735408.32157177,0.0,1.0
2009-02-04,6.95,7.5,6.9,7.34,2195000,2.73593598227017,2.9524489017304,2.71625298959197,2.88946332516015,5575879.73507399,0.0,1.0
2009-02-05,6.96,7.23,6.65,6.95,2273700,2.73987258080581,2.84616074126811,2.61783802620096,2.73593598227017,5775798.52101947,0.0,1.0
2009-02-06,7.36,7.57,6.91,6.99,2001600,2.89733652223143,2.98000509147988,2.72018958812761,2.75168237641273,5084592.6549996,0.0,1.0
2009-02-09,8.25,8.57,7.41,7.48,2837600,3.24769379190344,3.37366494504394,2.91701951490964,2.94457570465912,7208253.4561485,0.0,1.0
2009-02-10,7.83,8.27,7.74,8.27,2828500,3.08235665340654,3.25556698897472,3.04692726658577,3.25556698897472,7185137.05269101,0.0,1.0
2009-02-11,7.97,8.31,7.8,7.89,3083700,3.13746903290551,3.27131338311728,3.07054685779962,3.10597624462038,7833412.45514699,0.0,1.0
2009-02-12,8.21,8.21,7.81,7.85,3022400,3.23194739776088,3.23194739776088,3.07448345633526,3.09022985047782,7677694.26482352,0.0,1.0
2009-02-13,7.72,8.31,7.65,8.165,1788400,3.03905406951449,3.27131338311728,3.01149787976501,3.2142327043505,4543008.3454243,0.0,1.0
2009-02-17,6.82,7.55,6.81,7.47,2211500,2.71428469032415,3.00481662931779,2.71030480074889,2.97297751271575,5556686.83309664,0.075,1.0
2009-02-18,6.74,7.09,6.5,6.89,2475900,2.68244557372211,2.82174170885604,2.58692822391598,2.74214391735094,6221026.87319193,0.0,1.0
2009-02-19,6.44,7.0827,6.42,6.8,1978300,2.56304888646445,2.81883638946611,2.55508910731393,2.70632491117364,4970740.9278386,0.0,1.0
2009-02-20,6.39,6.49,6.1,6.22,2078100,2.54314943858817,2.58294833434072,2.42773264090576,2.47549131580883,5221501.65401679,0.0,1.0
2009-02-23,5.77,6.61,5.72,6.61,2694900,2.29639628492234,2.63070700924379,2.27649683704606,2.63070700924379,6771293.3965689,0.0,1.0
2009-02-24,6.34,6.37,5.77,5.97,2620600,2.52324999071189,2.53518965943766,2.29639628492234,2.37599407642744,6584604.79982504,0.0,1.0
2009-02-25,5.9,6.38,5.88,6.38,2692200,2.34813484940066,2.53916954901291,2.34017507025015,2.53916954901291,6764509.28874645,0.0,1.0
2009-02-26,5.76,6.35,5.73,6.0,2345800,2.29241639534708,2.52722988028715,2.28047672662132,2.38793374515321,5894133.38145065,0.0,1.0
2009-02-27,5.91,6.0,5.55,5.65,2724400,2.35211473897591,2.38793374515321,2.20883871426672,2.24863761001927,6845416.05611056,0.0,1.0
2009-03-02,5.89,6.14,5.81,5.96,2534500,2.3441549598254,2.44365219920678,2.31231584322336,2.37201418685219,6368267.1392645,0.0,1.0
2009-03-03,5.6,6.17,5.46,6.02,2577200,2.228738162143,2.45559186793255,2.17301970808942,2.39589352430372,6475556.54816036,0.0,1.0
2009-03-04,5.98,6.05,5.725,5.87,1995600,2.3799739660027,2.40783319302949,2.27848678183369,2.33619518067489,5014209.47055286,0.0,1.0
2009-03-05,5.71,5.91,5.35,5.8,2529300,2.2725169474708,2.35211473897591,2.12924092276161,2.3083359536481,6355201.45012497,0.0,1.0
2009-03-06,6.08,6.08,5.65,5.65,2373200,2.41977286175525,2.41977286175525,2.24863761001927,2.24863761001927,5962979.51268595,0.0,1.0
2009-03-09,6.26,6.48,5.91,5.99,2250000,2.49141087410985,2.57896844476547,2.35211473897591,2.38395385557795,5653423.18537981,0.0,1.0
2009-03-10,6.82,6.9,6.31,6.49,1991600,2.71428469032415,2.74612380692619,2.51131032198613,2.58294833434072,5004158.94044552,0.0,1.0
2009-03-11,6.8,7.24,6.66,6.92,1501000,2.70632491117364,2.88144005248487,2.65060645712006,2.7540835860767,3771461.42278004,0.0,1.0
2009-03-12,7.28,7.32,6.56,6.8,1301100,2.89735961078589,2.91327916908692,2.61080756136751,2.70632491117364,3269186.18066564,0.0,1.0
2009-03-13,7.13,7.37,6.86,7.37,1207400,2.83766126715706,2.93317861696319,2.73020424862517,2.93317861696319,3033752.51290115,0.0,1.0
2009-03-16,7.04,7.41,7.01,7.19,1055400,2.80184226097977,2.94909817526421,2.789902592254,2.8615406046086,2651832.36882215,0.0,1.0
2009-03-17,7.3,7.3,6.9202,7.0,1527500,2.90531938993641,2.90531938993641,2.75416318386821,2.78592270267874,3838046.18474118,0.0,1.0
2009-03-18,7.54,7.67,7.05,7.27,1900800,3.00083673974253,3.05257530422085,2.80582215055502,2.89337972121064,4776011.90700887,0.0,1.0
2009-03-19,7.48,7.79,7.42,7.64,1480600,2.976957402291,3.10033397912392,2.95307806483947,3.04063563549509,3720203.7192326,0.0,1.0
2009-03-20,7.1,7.47,6.8,7.44,2078600,2.8257215984313,2.97297751271575,2.70632491117364,2.96103784398998,5222757.97028021,0.0,1.0
2009-03-23,8.27,8.27,7.32,7.32,1988700,3.29136867873617,3.29136867873617,2.91327916908692,2.91327916908692,4996872.30611771,0.0,1.0
2009-03-24,8.7,9.09,8.03,8.15,2746600,3.46250393047215,3.61771962390711,3.19585132893005,3.24361000383311,6901196.49820631,0.0,1.0
2009-03-25,8.74,9.45,8.41,8.96,2270500,3.47842348877318,3.76099564861631,3.34708713278975,3.56598105942879,5704932.15217993,0.0,1.0
2009-03-26,9.57,9.66,8.9,8.94,3500100,3.80875432351937,3.84457332969667,3.54210172197726,3.55802128027828,8794465.10717683,0.0,1.0
2009-03-27,10.29,10.67,9.75,10.15,4222900,4.09530637293775,4.24654217679746,3.88039233587397,4.03958791888418,10610595.8975735,0.0,1.0
2009-03-30,9.8,9.93,9.53,9.93,2616100,3.90029178375024,3.95203034822856,3.79283476521835,3.95203034822856,6573297.95345428,0.0,1.0
2009-03-31,10.33,10.51,9.87,10.16,2444100,4.11122593123878,4.18286394359337,3.92815101077703,4.04356780845944,6141125.15883857,0.0,1.0
2009-04-01,11.91,12.05,10.76,11.0,5877400,4.74004848412912,4.7957669381827,4.28236118297476,4.37787853278089,14767746.4132228,0.0,1.0
2009-04-02,13.14,13.74,12.14,12.15,5785900,5.22957490188553,5.46836827640085,4.83158594436,4.83556583393525,14537840.5370174,0.0,1.0
2009-04-03,13.65,13.67,13.01,13.19,4428400,5.43254927022355,5.44050904937406,5.17783633740721,5.24947434976181,11126941.8818382,0.0,1.0
2009-04-06,13.25,13.47,12.61,13.17,3497700,5.27335368721334,5.36091125786896,5.018640754397,5.2415145706113,8788434.78911243,0.0,1.0
2009-04-07,12.65,13.14,12.64,12.97,2246500,5.03456031269802,5.22957490188553,5.03058042312276,5.16191677910619,5644628.97153588,0.0,1.0
2009-04-08,13.24,13.44,12.71,12.71,2569200,5.26937379763808,5.34897158914319,5.05843965014955,5.05843965014955,6455455.4879457,0.0,1.0
2009-04-09,14.35,14.47,13.61,13.61,3195200,5.71114154049143,5.75890021539449,5.41662971192253,5.41662971192253,8028363.44974469,0.0,1.0
2009-04-13,14.79,14.98,14.01,14.11,2572200,5.88625668180266,5.96187458373251,5.57582529493274,5.6156241906853,6462993.3855262,0.0,1.0
2009-04-14,14.53,15.28,14.36,14.74,3274900,5.78277955284602,6.08127127099017,5.71512143006668,5.86635723392639,8228620.26213349,0.0,1.0
2009-04-15,15.18,15.35,14.5,14.5,2782000,6.04147237523762,6.10913049801696,5.77083988412026,5.77083988412026,6990143.68965628,0.0,1.0
2009-04-16,16.6,16.75,15.15,15.39,3553300,6.60661669492388,6.66631503855271,6.02953270651185,6.12505005631798,8928137.15760448,0.0,1.0
2009-04-17,18.11,18.3,16.34,16.59,4250400,7.20758002078744,7.28319792271729,6.50313956596724,6.60263680534863,10679693.2920615,0.0,1.0
2009-04-20,15.5,17.41,15.42,17.41,4602000,6.16882884164579,6.92898775051956,6.13698972504375,6.92898775051956,11563134.8884968,0.0,1.0
2009-04-21,16.76,17.0,14.5,15.33,3868400,6.67029492812797,6.76581227793409,5.77083988412026,6.10117071886645,9719867.66681033,0.0,1.0
2009-04-22,17.57,18.09,16.3,16.59,2847200,6.99266598372365,7.19962024163693,6.48722000766622,6.60263680534863,7153967.33040595,0.0,1.0
2009-04-23,17.63,17.97,16.87,17.7,2992700,7.01654532117518,7.15186156673386,6.71407371345578,7.04440454820197,7519555.36306052,0.0,1.0
2009-04-24,19.05,19.34,17.8,17.91,3157200,7.58168964086144,7.69710643854385,7.08420344395452,7.12798222928233,7932883.41372495,0.0,1.0
2009-04-27,17.99,19.02,17.8,18.65,2613000,7.15982134588437,7.56974997213567,7.08420344395452,7.42249405785123,6565508.79262109,0.0,1.0
2009-04-28,18.55,19.11,17.02,17.61,2931200,7.38269516209867,7.60556897831297,6.77377205708461,7.00858554202467,7365028.46266014,0.0,1.0
2009-04-29,19.25,19.59,18.66,18.79,2436000,7.66128743236655,7.79660367792523,7.42647394742648,7.4782125119048,6120772.83537121,0.0,1.0
2009-04-30,21.96,22.83,20.5,20.99,5850900,8.73983750726075,9.08608790030796,8.15877362927347,8.35378821846098,14701161.6512617,0.0,1.0
2009-05-01,23.05,23.49,21.69,22.02,2875700,9.17364547096358,9.34876061227482,8.63238048872885,8.76371684471228,7225577.35742077,0.0,1.0
2009-05-04,26.03,26.1,23.21,23.21,3620100,10.3596525643897,10.3875117914165,9.23732370416767,9.23732370416767,9095981.01039707,0.0,1.0
2009-05-05,24.98,26.71,24.41,25.87,3907100,9.94176415898786,10.630285055507,9.71491045319831,10.2959743311856,9817106.54559887,0.0,1.0
2009-05-06,26.03,26.46,24.57,25.75,3091200,10.3596525643897,10.5307878161257,9.7785886864024,10.2482156562825,7767049.66695379,0.0,1.0
2009-05-07,24.07,26.86,23.37,26.6,3849600,9.57959420763963,10.6899833991359,9.30100193737175,10.5865062701792,9672630.17530583,0.0,1.0
2009-05-08,25.95,25.95,23.86,24.35,2995300,10.3278134477876,10.3278134477876,9.49601652655926,9.69103111574678,7526088.20763031,0.0,1.0
2009-05-11,24.39,25.44,23.9,25.44,2854700,9.7069506740478,10.1248390794496,9.51193608486029,10.1248390794496,7172812.07435722,0.0,1.0
2009-05-12,23.59,25.27,22.67,24.87,3243600,9.38855950802737,10.0571809566703,9.02240966710388,9.89798537366006,8149974.86404353,0.0,1.0
2009-05-13,22.72,24.0,22.01,22.4,3624100,9.04230911498015,9.55173498061284,8.75973695513703,8.91495264857198,9106031.54050444,0.0,1.0
2009-05-14,24.59,24.96,22.07,22.39,3232300,9.7865484655529,9.93380437983735,8.78361629258856,8.91097275899673,8121582.1164903,0.0,1.0
2009-05-15,24.18,25.5,23.79,24.42,1590200,9.62337299296744,10.1487184169011,9.46815729953248,9.71889034277356,3995588.24417376,0.0,1.0
2009-05-18,26.52,26.64,24.49,24.49,2102300,10.5546671535772,10.6024258284803,9.74674956980035,9.74674956980035,5282307.36116621,0.0,1.0
2009-05-19,26.1,27.15,25.9,26.3,2377600,10.3875117914165,10.8054001968183,10.3079139999114,10.4671095829216,5974035.095804,0.0,1.0
2009-05-20,26.77,28.03,26.2,26.37,2208800,10.6541643929586,11.1556304794407,10.427310687169,10.4949688099484,5549902.72527417,0.0,1.0
2009-05-21,25.39,26.3993,24.52,26.34,2050500,10.1049396315733,10.5066298864039,9.75868923852612,10.4830291412226,5152152.99627615,0.0,1.0
2009-05-22,26.03,26.45,25.05,25.7,1476900,10.3596525643897,10.5268079265504,9.96962338601465,10.2283162084062,3710906.9788833,0.0,1.0
2009-05-26,26.93,26.99,25.52,25.76,1914300,10.7476917979771,10.7716376393391,10.1849645259701,10.2807478914181,4796573.99644666,0.075,1.0
2009-05-27,25.94,27.33,25.77,26.91,2175800,10.3525854155041,10.9073307403904,10.2847388649784,10.7397098508564,5451802.59179265,0.0,1.0
2009-05-28,26.53,26.74,25.32,26.08,1770800,10.5880528555637,10.6718633003307,10.1051450547634,10.4084590453488,4437012.6066488,0.0,1.0
2009-05-29,26.8,27.14,26.06,26.68,1537800,10.6958091416927,10.8315022427441,10.4004770982281,10.6479174589687,3853195.15840554,0.0,1.0
2009-06-01,28.47,28.96,27.2,27.2,1924900,11.3623017262684,11.5578594307247,10.8554480841061,10.8554480841061,4823133.9318603,0.0,1.0
2009-06-02,28.46,29.1,27.86,28.5,1186700,11.358310752708,11.6137330605694,11.1188523390881,11.3742746469494,2973459.93918575,0.0,1.0
2009-06-03,27.96,28.39,27.35,28.04,1849900,11.1587620746914,11.3303739377857,10.9153126875111,11.190689863174,4635209.86053737,0.0,1.0
2009-06-04,29.03,29.28,27.53,28.1,1447200,11.585796245647,11.6855705846554,10.9871502115971,11.214635704536,3626182.88024742,0.0,1.0
2009-06-05,29.22,29.8,28.65,29.5,1202300,11.6616247432934,11.8931012097927,11.4341392503544,11.7733720029827,3012548.1460209,0.0,1.0
2009-06-08,28.58,28.8999,28.0,28.83,1097500,11.406202435432,11.5338736796271,11.1747259689327,11.5059767744404,2749955.57702567,0.0,1.0
2009-06-09,29.56,29.99,28.68,28.71,1643100,11.7973178443447,11.968929707439,11.4461121710354,11.4580850917164,4117040.55454292,0.0,1.0
2009-06-10,28.92,29.99,28.27,29.84,1551600,11.5418955364834,11.968929707439,11.2824822550617,11.909065104034,3887773.18752893,0.0,1.0
2009-06-11,28.15,29.49,28.03,28.99,1613800,11.2345905723377,11.7693810294223,11.1866988896137,11.5698323514057,4043624.88401277,0.0,1.0
2009-06-12,27.36,28.02,26.6827,27.9,1495100,10.9193036610714,11.1827079160534,10.64899502183,11.1348162333294,3746203.72046566,0.0,1.0
2009-06-15,26.33,27.1,26.14,26.88,1081800,10.5082333843571,10.8155383485027,10.4324048867108,10.7277369301754,2710616.80476206,0.0,1.0
2009-06-16,25.79,27.09,25.74,26.78,1293500,10.2927208120991,10.8115473749424,10.2727659442974,10.6878271945721,3241063.8167496,0.0,1.0
2009-06-17,25.34,25.76,24.2701,25.69,1525600,10.1131270018841,10.2807478914181,9.68613274066407,10.2528110764958,3822626.17613699,0.0,1.0
2009-06-18,25.25,26.15,24.87,25.27,989600,10.0772082398411,10.4363958602711,9.92555124454845,10.0851901869618,2479595.47974906,0.0,1.0
2009-06-19,25.99,26.46,25.5,26.46,2011800,10.3725402833058,10.5601160406414,10.1769825788494,10.5601160406414,5040875.28916647,0.0,1.0
2009-06-22,24.18,25.8,23.7,25.56,1708300,9.65017406888547,10.2967117856594,9.45860733798948,10.2009284202114,4280409.21387967,0.0,1.0
2009-06-23,25.52,25.79,24.22,24.66,2206900,10.1849645259701,10.2927208120991,9.6661379631268,9.84174079978145,5529728.44003456,0.0,1.0
2009-06-24,27.05,27.3,25.87,26.01,2483300,10.7955834807011,10.8953578197094,10.3246486005818,10.3805222304264,6222291.28421668,0.0,1.0
2009-06-25,27.44,27.69,26.7,26.85,1191400,10.9512314495541,11.0510057885624,10.6558994060894,10.7157640094944,2985236.51432197,0.0,1.0
2009-06-26,26.85,27.74,26.5,27.42,1604000,10.7157640094944,11.0709606563641,10.5760799348827,10.9432495024334,4019069.47202657,0.0,1.0
2009-06-29,28.0,28.28,26.71,26.71,1998300,11.1747259689327,11.286473228622,10.6598903796497,10.6598903796497,5007048.95632837,0.0,1.0
2009-06-30,28.05,28.47,27.35,28.47,1321800,11.1946808367344,11.3623017262684,10.9153126875111,11.3623017262684,3311973.83299546,0.0,1.0
2009-07-01,28.2,28.93,28.13,28.39,773900,11.2545454401394,11.5458865100437,11.226608625217,11.3303739377857,1939125.85062429,0.0,1.0
2009-07-02,26.9,27.65,26.63,27.52,1040100,10.7357188772961,11.0350418943211,10.6279625911671,10.9831592380367,2606131.0211065,0.0,1.0
2009-07-06,25.63,26.45,24.37,26.29,2062500,10.2288652351338,10.5561250670811,9.7260025665318,10.4922694901158,5167911.96138078,0.0,1.0
2009-07-07,25.02,25.66,24.8,24.8,1282600,9.98541584795345,10.2408381558148,9.89761442962612,9.89761442962612,3213752.18505067,0.0,1.0
2009-07-08,24.4,25.36,23.76,25.0,1267200,9.73797548721279,10.1211089490048,9.48255317935148,9.97743390083278,3175165.10907236,0.0,1.0
2009-07-09,24.84,25.13,24.243,24.59,983200,9.91357832386745,10.0293165571171,9.67531720231556,9.81380398485912,2463559.2923295,0.0,1.0
2009-07-10,25.16,25.79,24.33,24.64,1281000,10.0412894777981,10.2927208120991,9.71003867229046,9.83375885266079,3209743.13819579,0.0,1.0
2009-07-13,25.6,25.65,24.14,25.19,999700,10.2168923144528,10.2368471822544,9.63421017464413,10.0532623984791,2504902.58802054,0.0,1.0
2009-07-14,26.02,26.19,25.12,25.8,1333600,10.3845132039868,10.4523597545124,10.0253255835568,10.2967117856594,3341540.55355026,0.0,1.0
2009-07-15,28.4,28.46,26.59,26.59,1736900,11.334364911346,11.358310752708,10.6119986969257,10.6119986969257,4352070.92641083,0.0,1.0
2009-07-16,28.65,29.0,27.75,28.29,1241600,11.4341392503544,11.573823324966,11.0749516299244,11.2904642021824,3111020.35939412,0.0,1.0
2009-07-17,28.38,28.64,27.85,28.5,705100,11.3263829642254,11.430148276794,11.1148613655277,11.3742746469494,1766736.83586404,0.0,1.0
2009-07-20,28.67,28.97,27.65,28.53,1204500,11.442121197475,11.561850404285,11.0350418943211,11.3862475676304,3018060.58544639,0.0,1.0
2009-07-21,29.13,29.3,28.48,28.91,1157600,11.6257059812504,11.693552531776,11.3662926998287,11.537904562923,2900545.39951243,0.0,1.0
2009-07-22,30.24,30.49,28.76,28.78,1905500,12.0687040464473,12.1684783854557,11.478039959518,11.4860219066387,4774524.23874479,0.0,1.0
2009-07-23,31.2,31.87,29.9,30.04,2015800,12.4518375082393,12.7192327367816,11.933010945396,11.9888845752407,5050897.90630372,0.0,1.0
2009-07-24,29.19,29.93,26.66,28.38,4041100,11.6496518226124,11.944983866077,10.6399355118481,11.3263829642254,10125599.5283083,0.0,1.0
2009-07-27,31.57,31.62,29.82,30.0,2049500,12.5995035299716,12.6194583977733,11.9010831569133,11.9729206809993,5135338.45568484,0.0,1.0
2009-07-28,31.65,31.96,31.0,31.41,1612400,12.6314313184543,12.7551514988246,12.3720180370326,12.5356479530063,4040116.96801474,0.0,1.0
2009-07-29,31.15,31.53,30.78,31.26,876900,12.4318826404376,12.5835396357303,12.2842166187053,12.4757833496013,2197208.2419078,0.0,1.0
2009-07-30,32.34,33.25,31.61,31.61,1242400,12.9068084941173,13.2699870881076,12.615467424213,12.615467424213,3113024.88282157,0.0,1.0
2009-07-31,33.14,33.73,32.16,32.24,1471400,13.2260863789439,13.4615538190036,12.8349709700313,12.866898758514,3686819.71392762,0.0,1.0
2009-08-03,34.59,34.59,33.55,34.04,1237800,13.8047775451922,13.8047775451922,13.3897162949176,13.5852739993739,3101498.87311378,0.0,1.0
2009-08-04,35.69,35.79,33.9,34.06,1445000,14.2437846368289,14.2836943724322,13.5294003695293,13.5932559464946,3620670.44082193,0.0,1.0
2009-08-05,35.35,35.97,34.88,35.37,1445600,14.1080915357776,14.3555318965182,13.9205157784419,14.1160734828982,3622173.83339251,0.0,1.0
2009-08-06,34.48,35.5,33.88,35.44,1702900,13.7608768360286,14.1679561391825,13.5214184224086,14.1440102978205,4266878.68074441,0.0,1.0
2009-08-07,35.83,35.995,34.5,35.24,1079500,14.2996582666735,14.365509330419,13.7688587831492,14.0641908266139,2704853.79990816,0.0,1.0
2009-08-10,35.28,35.77,34.7,35.77,1171900,14.0801547208552,14.2757124253115,13.8486782543559,14.2757124253115,2936376.25577802,0.0,1.0
2009-08-11,35.18,35.47,34.5,34.98,1034200,14.0402449852519,14.1559832185015,13.7688587831492,13.9604255140452,2591347.6608291,0.0,1.0
2009-08-12,34.93,35.48,34.69,35.23,1480500,13.9404706462436,14.1599741920619,13.8446872807956,14.0601998530536,3709621.16791479,0.0,1.0
2009-08-13,35.1,35.52,34.7,35.26,1582600,14.0083171967692,14.1759380863032,13.8486782543559,14.0721727737346,3965448.47034243,0.0,1.0
2009-08-14,34.0,34.93,33.55,34.93,1602200,13.5693101051326,13.9404706462436,13.3897162949176,13.9404706462436,4014559.29431481,0.0,1.0
2009-08-17,31.99,33.01,31.31,33.01,1445000,12.7671244195056,13.1742037226596,12.495738217403,13.1742037226596,3620670.44082195,0.0,1.0
2009-08-18,33.2,33.21,31.87,32.08,1095800,13.2799645220084,13.2839645113223,12.7479659432653,12.8319657188563,2739507.31869109,0.075,1.0
2009-08-19,32.87,33.1498,31.32,32.51,1104300,13.1479648746511,13.2598845756529,12.5279665310031,13.0039652593522,2760757.37546137,0.0,1.0
2009-08-20,33.76,33.874,32.72,32.89,720500,13.5039639235845,13.5495638017625,13.0879650349433,13.1559648532788,1801254.81211619,0.0,1.0
2009-08-21,36.39,36.43,33.87,33.87,1712600,14.5559611131291,14.5719610703846,13.5479638060369,13.5479638060369,4281511.43820985,0.0,1.0
2009-08-24,37.29,38.47,36.63,37.73,2110300,14.9159601513763,15.3879588904116,14.6519608566617,15.0919596811861,5275764.09439113,0.0,1.0
2009-08-25,36.54,37.41,36.01,36.01,1366900,14.615960952837,14.9639600231426,14.4039615192025,14.4039615192025,3417259.12932911,0.0,1.0
2009-08-26,36.78,36.86,35.35,36.16,1009800,14.7119606963696,14.7439606108804,14.1399622244879,14.4639613589104,2524506.74430941,0.0,1.0
2009-08-27,36.87,37.23,35.56,36.51,670600,14.7479606001943,14.8919602154932,14.2239620000789,14.6039609848954,1676504.47884125,0.0,1.0
2009-08-28,37.35,37.47,36.82,37.25,630400,14.9399600872595,14.9879599590258,14.727960653625,14.8999601941209,1576004.21035121,0.0,1.0
2009-08-31,36.68,36.95,36.05,36.71,599200,14.671960803231,14.7799605147052,14.419961476458,14.6839607711726,1498004.00197088,0.0,1.0
2009-09-01,35.04,37.25,34.82,35.72,1090600,14.0159625557583,14.8999601941209,13.9279627908534,14.2879618291006,2726507.28396103,0.0,1.0
2009-09-02,35.3,35.87,34.46,34.86,809000,14.1199622779186,14.3479616688085,13.7839631755545,13.9439627481089,2022505.403195,0.0,1.0
2009-09-03,35.67,35.78,34.83,35.64,687200,14.2679618825314,14.3119617649838,13.9319627801673,14.2559619145898,1718004.58971026,0.0,1.0
2009-09-04,36.42,36.55,35.2,35.64,652700,14.5679610810707,14.6199609421508,14.07996238478,14.2559619145898,1631754.35928971,0.0,1.0
2009-09-08,37.76,37.78,36.62,36.94,857700,15.1039596491277,15.1119596277554,14.6479608673479,14.7759605253913,2144255.72845531,0.0,1.0
2009-09-09,39.15,39.29,37.43,37.86,1707700,15.6599581637539,15.7159580141479,14.9719600017704,15.1439595422662,4269261.40548345,0.0,1.0
2009-09-10,40.19,40.21,38.66,39.0,1305400,16.0759570523951,16.0839570310229,15.4639586873749,15.5999583240461,3263508.71857944,0.0,1.0
2009-09-11,39.11,40.79,38.52,40.43,1046700,15.6439582064985,16.3159564112266,15.4079588369809,16.1719567959277,2616756.99075922,0.0,1.0
2009-09-14,40.48,40.57,38.47,38.83,915100,16.191956742497,16.2279566463218,15.3879588904116,15.5319585057105,2287756.11182169,0.0,1.0
2009-09-15,43.82,44.0406,40.96,41.0,2119400,17.5279531733256,17.6161929375893,16.3839562295622,16.3999561868176,5298514.15516871,0.0,1.0
2009-09-16,43.82,44.75,43.57,43.57,1778300,17.5279531733256,17.8999521795144,17.4279534404791,17.4279534404791,4445761.87701072,0.0,1.0
2009-09-17,42.27,44.46,41.9,43.83,1519100,16.9079548296776,17.7839524894125,16.7599552250649,17.5319531626394,3797760.14585109,0.0,1.0
2009-09-18,43.65,44.08,42.08,42.58,2479500,17.45995335499,17.6319528954859,16.8319550327143,17.0319544984072,6198766.56022498,0.0,1.0
2009-09-21,44.62,45.0,42.75,42.94,1206300,17.8479523184342,17.9999519123608,17.0999543167428,17.1759541137061,3015758.05670474,0.0,1.0
2009-09-22,44.14,45.7999,43.86,44.96,1350600,17.655952831369,18.3199110575763,17.543953130581,17.9839519551054,3376509.02046375,0.0,1.0
2009-09-23,43.51,45.2175,43.48,44.79,1306900,17.403953504596,18.0869516799372,17.3919535366544,17.9159521367698,3267258.72859771,0.0,1.0
2009-09-24,42.37,44.14,41.85,43.62,930800,16.9479547228162,17.655952831369,16.7399552784956,17.4479533870484,2327006.21667974,0.0,1.0
2009-09-25,41.77,42.68,41.13,41.91,798800,16.7079553639847,17.0719543915458,16.4519560478978,16.7639552143787,1997005.33507067,0.0,1.0
2009-09-28,42.66,43.22,41.99,42.18,953300,17.0639544129181,17.2879538144941,16.7959551288896,16.8719549258529,2383256.36695401,0.0,1.0
2009-09-29,43.82,44.18,42.59,42.59,971400,17.5279531733256,17.6719527886245,17.0359544877211,17.0359544877211,2428506.48784132,0.0,1.0
2009-09-30,43.22,44.0,42.14,43.81,1376200,17.2879538144941,17.599952980975,16.8559549685975,17.5239531840117,3440509.19144248,0.0,1.0
2009-10-01,40.19,42.85,40.01,42.8,1623900,16.0759570523951,17.1399542098814,16.0039572447457,17.1199542633121,4059760.84579527,0.0,1.0
2009-10-02,38.22,39.45,37.94,39.45,2263600,15.2879591575651,15.7799578431697,15.1759594567771,15.7799578431697,5659015.11825985,0.0,1.0
2009-10-05,41.16,41.18,38.43,38.52,1579600,16.4639560158394,16.4719559944671,15.3719589331561,15.4079588369809,3949010.5499219,0.0,1.0
2009-10-06,41.1,42.14,39.86,41.82,1311600,16.4399560799562,16.8559549685975,15.9439574050378,16.727955310554,3279008.75998834,0.0,1.0
2009-10-07,40.51,41.27,39.68,40.83,1240100,16.2039567104386,16.5079558982918,15.8719575973884,16.3319563684821,3100258.28245009,0.0,1.0
2009-10-08,41.34,42.0,40.57,40.97,1159400,16.5359558234888,16.7999551182034,16.2279566463218,16.3879562188761,2898507.74346636,0.0,1.0
2009-10-09,41.14,41.6346,40.55,41.01,653300,16.4559560372117,16.6537955086751,16.219956667694,16.4039561761315,1633254.36329702,0.0,1.0
2009-10-12,42.23,42.47,41.11,41.67,798800,16.8919548724222,16.9879546159548,16.4439560692701,16.6679554708461,1997005.33507066,0.0,1.0
2009-10-13,41.9,42.52,41.23,42.01,1264200,16.7599552250649,17.0079545625241,16.4919559410364,16.8039551075173,3160508.44341053,0.0,1.0
2009-10-14,43.01,43.43,42.57,42.59,1196500,17.2039540389031,17.3719535900851,17.0279545090933,17.0359544877211,2991257.99125194,0.0,1.0
2009-10-15,42.75,42.83,41.72,42.74,1053200,17.0999543167428,17.1319542312537,16.6879554174154,17.0959543274289,2633007.03417179,0.0,1.0
2009-10-16,41.95,42.41,41.39,42.1,943500,16.7799551716341,16.9639546800716,16.5559557700581,16.839955011342,2358756.30150122,0.0,1.0
2009-10-19,41.85,42.68,41.575,42.27,1154300,16.7399552784956,17.0719543915458,16.6299555723645,16.9079548296776,2885757.70940419,0.0,1.0
2009-10-20,41.82,42.12,41.0,41.8,879800,16.727955310554,16.8479549899697,16.3999561868176,16.7199553319263,2199505.87605805,0.0,1.0
2009-10-21,40.59,42.5,40.44,41.9,861600,16.2359566249495,16.9999545838963,16.1759567852416,16.7599552250649,2154005.75450286,0.0,1.0
2009-10-22,41.84,42.27,39.88,40.77,1140100,16.7359552891817,16.9079548296776,15.9519573836656,16.3079564325989,2850257.61456443,0.0,1.0
2009-10-23,40.9,42.6,40.58,42.11,1199500,16.3599562936791,17.0399544770349,16.2319566356356,16.8439550006559,2998758.0112885,0.0,1.0
2009-10-26,39.39,42.24,39.01,41.32,1562700,15.7559579072865,16.895954861736,15.6039583133599,16.5279558448611,3906760.43704924,0.0,1.0
2009-10-27,39.36,40.3099,38.73,39.53,1455300,15.7439579393449,16.1239169242683,15.4919586125719,15.8119577576805,3638259.71974004,0.0,1.0
2009-10-28,34.53,38.4,33.49,37.3,5371400,13.8119631007515,15.3599589652146,13.3959642121103,14.9199601406902,13428535.8748105,0.0,1.0
2009-10-29,35.0,36.24,33.39,36.24,2964500,13.9999625985029,14.4959612734213,13.3559643189717,14.4959612734213,7411269.79947042,0.0,1.0
2009-10-30,34.54,34.85,33.29,34.69,2806500,13.8159630900654,13.939962758795,13.3159644258332,13.8759629297733,7016268.74421109,0.0,1.0
2009-11-02,34.89,35.83,34.02,34.85,1498000,13.9559627160504,14.3319617115531,13.6079636457448,13.939962758795,3745010.00492722,0.0,1.0
2009-11-03,34.7,35.46,34.35,34.35,1967900,13.8799629190871,14.1839621069403,13.7399632931021,13.7399632931021,4919763.14332195,0.0,1.0
2009-11-04,34.14,35.35,34.0,35.3,2114000,13.6559635175111,14.1399622244879,13.5999636671171,14.1199622779186,5285014.11910288,0.0,1.0
2009-11-05,35.81,35.83,33.73,34.49,1448900,14.3239617329254,14.3319617115531,13.4919639556429,13.7959631434961,3622259.67699534,0.0,1.0
2009-11-06,35.45,36.31,35.03,35.29,1000500,14.1799621176265,14.5239611986183,14.0119625664444,14.1159622886047,2501256.68219604,0.0,1.0
2009-11-09,37.71,37.85,35.73,35.81,1410700,15.0839597025584,15.1399595529524,14.2919618184145,14.3239617329254,3526759.42186302,0.0,1.0
2009-11-10,37.0,37.44,36.28,37.25,1062400,14.7999604612745,14.9759599910842,14.5119612306767,14.8999601941209,2656007.09561726,0.0,1.0
2009-11-11,37.33,37.9,36.76,37.55,796600,14.9319601086318,15.1599594995217,14.7039607177419,15.0199598735366,1991505.32037718,0.0,1.0
2009-11-12,36.61,37.64,36.46,37.21,1246200,14.643960878034,15.0559597773614,14.5839610383261,14.8839602368655,3115508.32319112,0.0,1.0
2009-11-13,37.45,37.75,36.7254,36.74,1063100,14.9799599803981,15.0999596598138,14.6901207547159,14.6959607391142,2657757.10029246,0.0,1.0
2009-11-16,38.43,38.75,37.66,37.82,1097700,15.3719589331561,15.4999585911996,15.0639597559891,15.1279595850108,2744257.33138092,0.0,1.0
2009-11-17,38.03,38.54,37.51,37.91,875800,15.2119593606018,15.4159588156086,15.0039599162812,15.1639594888355,2189505.84934263,0.0,1.0
2009-11-18,37.69,38.34,37.43,38.11,728200,15.0759597239307,15.3359590293314,14.9719600017704,15.2439592751127,1820504.86354338,0.0,1.0
2009-11-19,36.24,37.3,36.11,37.1,1093000,14.4959612734213,14.9199601406902,14.4439614123411,14.839960354413,2732507.29999027,0.0,1.0
2009-11-20,35.69,36.34,34.97,35.84,1520000,14.2759618611591,14.5359611665598,13.9879626305613,14.3359617008669,3800010.15186205,0.0,1.0
2009-11-23,35.67,37.18,35.4,36.4,969000,14.2679618825314,14.8719602689239,14.1599621710572,14.559961102443,2422506.47181205,0.0,1.0
2009-11-24,35.58,35.81,34.775,35.56,1164300,14.2319619787066,14.3239617329254,13.9099628389411,14.2239620000789,2910757.77619276,0.0,1.0
2009-11-25,36.45,36.77,35.61,35.74,716700,14.5799610490123,14.7079607070557,14.2439619466482,14.2959618077284,1791754.78673653,0.0,1.0
2009-11-27,35.66,36.25,34.58,35.25,429700,14.2939618130714,14.5304575357218,13.8610543885589,14.1296173278398,1071998.24655943,0.075,1.0
2009-11-30,35.93,35.94,35.09,35.59,1114400,14.4021886691996,14.4061970712784,14.0654828945787,14.2659029985197,2780160.21867774,0.0,1.0
2009-12-01,36.62,37.1,36.02,36.37,994000,14.6787684126381,14.8711717124215,14.4382642879089,14.5785583606676,2479791.14982563,0.0,1.0
2009-12-02,38.19,38.33,36.55,36.59,1351000,15.3080875390128,15.3642051681163,14.6507095980864,14.6667432064017,3370420.36560808,0.0,1.0
2009-12-03,38.45,39.2,38.07,38.13,1944100,15.4123059930622,15.7129361489736,15.259986714067,15.2840371265399,4850062.34846679,0.0,1.0
2009-12-04,38.89,39.95,38.3111,38.83,1360500,15.5886756845302,16.0135663048851,15.3566292881873,15.5646252720573,3394120.58283478,0.0,1.0
2009-12-07,39.24,39.5,38.83,39.01,1177000,15.7289697572889,15.8331882113382,15.5646252720573,15.6367765094761,2936332.17640319,0.0,1.0
2009-12-08,38.06,38.84,37.93,38.7,1421300,15.2559783119882,15.5686336741361,15.2038690849635,15.5125160450326,3545801.97308567,0.0,1.0
2009-12-09,37.93,38.99,37.52,38.01,1015100,15.2038690849635,15.6287597053184,15.0395245997319,15.2359363015941,2532430.57966599,0.0,1.0
2009-12-10,38.34,38.56,37.65,38.53,852500,15.3682135701951,15.4563984159292,15.0916338267566,15.4443732096927,2126782.65113315,0.0,1.0
2009-12-11,39.24,39.27,38.19,38.51,803900,15.7289697572889,15.7409949635254,15.3080875390128,15.4363564055351,2005537.32932075,0.0,1.0
2009-12-14,39.93,39.96,38.89,39.87,582800,16.0055495007275,16.0175747069639,15.5886756845302,15.9814990882546,1453945.95786557,0.0,1.0
2009-12-15,39.67,40.22,38.99,39.75,903100,15.9013310466782,16.1217931610133,15.6287597053184,15.9333982633087,2253017.49236169,0.0,1.0
2009-12-16,40.52,41.03,39.7305,39.81,896400,16.2420452233779,16.4464737293977,15.925581879255,15.9574486757816,2236302.60231759,0.0,1.0
2009-12-17,39.72,40.31,39.71,39.71,736000,15.9213730570723,16.1578687797226,15.9173646549934,15.9173646549934,1836143.14514251,0.0,1.0
2009-12-18,39.64,40.38,38.805,40.08,1217200,15.8893058404417,16.1859275942744,15.5546042668603,16.0656755319098,3036621.51666776,0.0,1.0
2009-12-21,39.5,40.19,38.88,40.12,867600,15.8331882113382,16.1097679547768,15.5846672824514,16.0817091402251,2164453.52272507,0.0,1.0
2009-12-22,39.97,40.0,39.24,39.51,673700,16.0215831090428,16.0336083152792,15.7289697572889,15.8371966134171,1680719.6153295,0.0,1.0
2009-12-23,39.31,40.24,39.14,40.02,732100,15.7570285718407,16.1298099651709,15.6888857365007,16.0416251194369,1826413.58228102,0.0,1.0
2009-12-24,39.47,39.91,39.2,39.41,184400,15.8211630051018,15.9975326965698,15.7129361489736,15.7971125926289,460033.690168858,0.0,1.0
2009-12-28,39.63,39.84,39.28,39.75,425800,15.8852974383629,15.9694738820181,15.7450033656042,15.9333982633087,1062268.68369794,0.0,1.0
2009-12-29,39.66,39.8,39.37,39.65,393100,15.8973226445993,15.9534402737028,15.7810789843136,15.8933142425205,980690.04124392,0.0,1.0
2009-12-30,40.12,40.25,39.58,39.68,721900,16.0817091402251,16.1338183672497,15.8652554279688,15.905339448757,1800967.03325867,0.0,1.0
2009-12-31,39.62,40.24,39.54,40.24,780700,15.8812890362841,16.1298099651709,15.8492218196535,16.1298099651709,1947658.90409342,0.0,1.0
2010-01-04,41.16,41.18,39.9,39.92,1082700,16.4985829564223,16.50659976058,15.993524294491,16.0015410986487,2701076.3359318,0.0,1.0
2010-01-05,40.92,41.13,40.42,41.13,1395200,16.4023813065306,16.4865577501859,16.2019612025897,16.4865577501859,3480688.74470495,0.0,1.0
2010-01-06,41.61,41.61,40.52,40.92,1449700,16.6789610499692,16.6789610499692,16.2420452233779,16.4023813065306,3616653.14879498,0.0,1.0
2010-01-07,40.7,41.56,40.51,41.42,1456900,16.3141964607966,16.6589190395751,16.238036821299,16.6028014104716,3634615.41869312,0.0,1.0
2010-01-08,40.62,40.79,39.93,40.6,1422800,16.2821292441661,16.350272079506,16.0055495007275,16.2741124400084,3549544.11264778,0.0,1.0
2010-01-11,41.53,41.54,40.98,41.24,967200,16.6468938333387,16.6509022354175,16.4264317190036,16.5306501730529,2412931.58964923,0.0,1.0
2010-01-12,40.52,41.5,40.0302,41.1,1189000,16.2420452233779,16.6348686271022,16.0457136895573,16.4745325439494,2966269.29290006,0.0,1.0
2010-01-13,41.17,41.23,38.76,40.65,1501400,16.5025913585011,16.5266417709741,15.5365664575056,16.2941544504025,3745632.22570242,0.0,1.0
2010-01-14,40.76,41.17,40.42,41.07,562700,16.3382468732695,16.5025913585011,16.2019612025897,16.4625073377129,1403801.28773328,0.0,1.0
2010-01-15,40.25,40.86,40.0801,40.67,716700,16.1338183672497,16.3783308940577,16.0657156159306,16.3021712545602,1787994.28277669,0.0,1.0
2010-01-19,41.1,41.12,39.9,40.28,1199500,16.4745325439494,16.482549348107,15.993524294491,16.1458435734862,2992464.26983485,0.0,1.0
2010-01-20,40.92,41.09,40.21,40.65,805100,16.4023813065306,16.4705241418706,16.1177847589344,16.2941544504025,2008531.04097044,0.0,1.0
2010-01-21,39.88,41.45,39.71,40.92,1000800,15.9855074903334,16.6148266167081,15.9173646549934,16.4023813065306,2496755.51584053,0.0,1.0
2010-01-22,38.71,40.02,38.64,39.74,697300,15.5165244471115,16.0416251194369,15.4884656325597,15.9293898612299,1739595.94444005,0.0,1.0
2010-01-25,39.63,40.13,39.2,39.3,985000,15.8852974383629,16.0857175423039,15.7129361489736,15.7530201697618,2457338.31245296,0.0,1.0
2010-01-26,42.83,43.82,41.11,41.11,3078000,17.1679861035852,17.5648179093884,16.4785409460282,16.4785409460282,7678870.381452,0.0,1.0
2010-01-27,42.84,43.63,41.87,42.84,1708700,17.171994505664,17.4886582698908,16.7831795040185,17.171994505664,4262795.91318618,0.0,1.0
2010-01-28,41.92,43.01,41.6,42.93,1152200,16.8032215144126,17.240137341004,16.6749526478904,17.2080701243734,2874462.13564295,0.0,1.0
2010-01-29,40.41,42.71,40.4,42.18,1308900,16.1979528005108,17.1198852786394,16.193944398432,16.9074399684619,3265390.98189816,0.0,1.0
2010-02-01,43.23,43.42,41.15,41.44,2492600,17.328322186738,17.4044818262356,16.4945745543435,16.6108182146293,6218438.04834544,0.0,1.0
2010-02-02,43.68,43.84,42.73,43.32,1169000,17.5087002802849,17.572834713546,17.127902082797,17.3643978054474,2916374.09873859,0.0,1.0
2010-02-03,43.66,44.62,43.26,43.26,1377400,17.5006834761273,17.885490075694,17.3403473929745,17.3403473929745,3436282.02190122,0.0,1.0
2010-02-04,41.94,43.53,41.9,43.24,1113100,16.8112383185703,17.4485742491026,16.795204710255,17.3323305888168,2776917.03105724,0.0,1.0
2010-02-05,41.65,42.19,40.0001,42.0,1932200,16.6949946582845,16.9114483705408,16.0336483993,16.8352887310432,4820374.70794072,0.0,1.0
2010-02-08,40.7,42.11,40.65,41.77,1000100,16.3141964607966,16.8793811539102,16.2941544504025,16.7430954832303,2495009.18404488,0.0,1.0
2010-02-09,41.5,42.0,40.72,41.37,1324700,16.6348686271022,16.8352887310432,16.3222132649542,16.5827594000775,3304808.18528572,0.0,1.0
2010-02-10,41.51,42.18,40.8,41.44,833200,16.638877029181,16.9074399684619,16.3542804815848,16.6108182146293,2078633.78876732,0.0,1.0
2010-02-11,43.04,43.38,40.85,41.13,1614700,17.2521625472404,17.3884482179203,16.3743224919789,16.4865577501859,4028288.50062721,0.0,1.0
2010-02-12,44.06,44.5,42.105,42.5,1564000,17.6610195592801,17.8373892507481,16.8773769528708,17.0357088349842,3901804.18342784,0.0,1.0
2010-02-16,45.02,45.09,44.2,44.58,950000,18.0458261588468,18.0738849733985,17.7171371883835,17.8694564673787,2370021.72267036,0.0,1.0
2010-02-17,46.29,46.63,45.06,45.16,1932200,18.584956238448,18.7214627219449,18.0911239599151,18.1312729256494,4812577.27230834,0.075,1.0
2010-02-18,46.47,46.75,45.79,46.34,1032500,18.6572243767699,18.7696414808262,18.3842114097761,18.6050307213152,2571672.72210867,0.0,1.0
2010-02-19,46.55,47.01,46.1,46.33,1024200,18.6893435493574,18.8740287917356,18.5086732035527,18.6010158247418,2550999.71136435,0.0,1.0
2010-02-22,46.12,46.74,46.05,46.5,1146000,18.5167029966996,18.7656265842528,18.4885987206855,18.6692690664902,2854369.91722666,0.0,1.0
2010-02-23,45.3,46.49,45.11,45.87,1508200,18.1874814776776,18.6652541699168,18.1111984427823,18.4163305823636,3756510.21741819,0.0,1.0
2010-02-24,47.26,47.3,45.35,45.61,1701400,18.9744012060716,18.9904607923653,18.2075559605448,18.3119432714542,4237718.1301653,0.0,1.0
2010-02-25,47.16,47.29,45.55,46.43,1402300,18.9342522403372,18.9864458957919,18.2878538920136,18.6411647904762,3492742.52611426,0.0,1.0
2010-02-26,47.08,47.46,46.61,47.1,927000,18.9021330677497,19.0546991375404,18.7134329287981,18.9101628608966,2308901.32047916,0.0,1.0
2010-03-01,49.05,49.25,47.04,47.45,1488100,19.6930676927171,19.7733656241859,18.8860734814559,19.0506842409669,3706446.66127836,0.0,1.0
2010-03-02,49.58,50.0,49.22,49.28,1472100,19.9058572111094,20.0744828671938,19.7613209344656,19.7854103139062,3666595.07430136,0.0,1.0
2010-03-03,50.35,50.67,49.51,49.82,1427100,20.2150042472642,20.3434809376142,19.8777529350953,20.0022147288719,3554512.48592859,0.0,1.0
2010-03-04,50.09,50.94,49.92,50.3,1325600,20.1106169363548,20.451883145097,20.0423636946063,20.194929764397,3301703.98104333,0.0,1.0
2010-03-05,51.2,51.48,48.92,49.42,1798000,20.5562704560065,20.6686875600627,19.6408740372624,19.8416188659344,4478322.08653885,0.0,1.0
2010-03-08,50.82,51.58,50.78,51.26,1617500,20.4037043862158,20.7088365257971,20.387644799922,20.5803598354471,4028746.37095473,0.0,1.0
2010-03-09,51.08,51.41,50.44,50.44,1022200,20.5080916971252,20.6405832840487,20.2511383164251,20.2511383164251,2546018.26299223,0.0,1.0
2010-03-10,51.52,52.07,50.56,50.93,1339300,20.6847471463565,20.9055664578956,20.2993170753064,20.4478682485236,3335826.90239238,0.0,1.0
2010-03-11,51.83,51.93,50.33,51.2,1180800,20.8092089401331,20.8493579058675,20.2069744541173,20.5562704560065,2941047.11890161,0.0,1.0
2010-03-12,52.24,52.4,51.37,52.25,788600,20.9738196996441,21.0380580448191,20.6245236977549,20.9778345962175,1964185.09312822,0.0,1.0
2010-03-15,53.06,53.49,51.81,52.24,1690500,21.3030412186661,21.4756817713239,20.8011791469862,20.9738196996441,4210569.23653723,0.0,1.0
2010-03-16,52.27,53.4599,51.92,53.42,1155600,20.9858643893644,21.4635969326379,20.8453430092941,21.4475774953099,2878280.86941285,0.0,1.0
2010-03-17,53.61,54.1,52.51,52.7,843400,21.5238605302052,21.7205904623037,21.0822219071269,21.1585049420223,2100676.7785244,0.0,1.0
2010-03-18,52.83,54.0366,52.42,53.74,768800,21.210698597477,21.6951360180281,21.046087837966,21.5760541856599,1914868.7542442,0.0,1.0
2010-03-19,50.91,53.2,50.72,52.97,2117900,20.4398384553767,21.3592497706942,20.3635554204814,21.2669071495051,5275104.75365999,0.0,1.0
2010-03-22,52.51,52.87,50.0,50.43,1163300,21.0822219071269,21.2267581837707,20.0744828671938,20.2471234198517,2897459.44564553,0.0,1.0
2010-03-23,53.19,53.84,52.37,52.79,1051400,21.3552348741208,21.6162031513943,21.0260133550988,21.1946390111832,2618747.40922522,0.0,1.0
2010-03-24,53.43,53.7,52.56,52.95,1091000,21.4515923918833,21.5599945993661,21.1022963899941,21.2588773563582,2717380.08699327,0.0,1.0
2010-03-25,52.79,54.42,52.74,53.9,956000,21.1946390111832,21.8490671526537,21.174564528316,21.6402925308349,2381132.32187495,0.0,1.0
2010-03-26,53.39,53.95,52.93,52.93,775200,21.4355328055895,21.6603670137021,21.2508475632114,21.2508475632114,1930809.389035,0.0,1.0
2010-03-29,53.68,54.46,53.44,53.75,759100,21.5519648062193,21.8651267389475,21.4556072884567,21.5800690822333,1890708.7296394,0.0,1.0
2010-03-30,53.55,54.07,52.58,53.75,872300,21.4997711507646,21.7085457725834,21.110326183141,21.5800690822333,2172658.70750158,0.0,1.0
2010-03-31,52.77,54.1,52.59,53.27,1062900,21.1866092180363,21.7205904623037,21.1143410797144,21.3873540467083,2647390.73736494,0.0,1.0
2010-04-01,55.06,55.08,53.76,54.11,1200500,22.1060205333538,22.1140503265007,21.5840839788068,21.7246053588771,2990114.38536702,0.0,1.0
2010-04-05,57.09,57.09,55.16,55.16,1438500,22.9210445377619,22.9210445377619,22.1461694990882,22.1461694990882,3582906.74164969,0.0,1.0
2010-04-06,58.53,58.98,56.43,56.71,2021200,23.4991896443371,23.6798599901418,22.6560613639149,22.7684784679712,5034251.72486782,0.0,1.0
2010-04-07,58.44,59.62,58.16,58.54,1699800,23.4630555751761,23.9368133708419,23.3506384711198,23.5032045409105,4233732.97146761,0.0,1.0
2010-04-08,59.26,59.35,57.42,58.14,1531800,23.7922770941981,23.828411163359,23.0535361246854,23.342608677973,3815291.30820925,0.0,1.0
2010-04-09,60.22,60.22,58.77,59.47,1483400,24.1777071652482,24.1777071652482,23.5955471620996,23.8765899222403,3694740.25760387,0.0,1.0
2010-04-12,59.97,60.57,58.34,60.36,1948000,24.0773347509123,24.3182285453186,23.4229066094417,24.2339157172764,4851930.7144481,0.0,1.0
2010-04-13,59.68,60.63,59.2,59.63,1740200,23.9609027502825,24.3423179247592,23.7681877147575,23.9408282674153,4334358.2285845,0.0,1.0
2010-04-14,62.19,62.35,59.89,60.26,1434900,24.9686417902157,25.0328801353907,24.0452155783247,24.193766751542,3573940.13457987,0.0,1.0
2010-04-15,61.14,61.89,60.65,61.89,993400,24.5470776500046,24.8481948930125,24.3503477179061,24.8481948930125,2474285.40643365,0.0,1.0
2010-04-16,60.0,61.19,59.07,60.66,1080700,24.0893794406326,24.5671521328718,23.7159940593028,24.3543626144795,2691725.62787683,0.0,1.0
2010-04-19,58.91,59.89,56.84,59.58,1477800,23.6517557141277,24.0452155783247,22.8206721234259,23.9207537845481,3680792.20216192,0.0,1.0
2010-04-20,59.71,60.36,59.305,59.37,1292200,23.9729474400028,24.2339157172764,23.8103441287786,23.8364409565059,3218513.79322888,0.0,1.0
2010-04-21,60.11,60.48,59.44,59.8,1167100,24.1335433029404,24.2820944761576,23.86454523252,24.0090815091638,2906924.19755256,0.0,1.0
2010-04-22,60.63,60.76,59.04,59.29,1144600,24.3423179247592,24.3945115802139,23.7039493695824,23.8043217839184,2850882.90336618,0.0,1.0
2010-04-23,63.28,63.73,60.84,60.87,1566000,25.4062655167205,25.5869358625252,24.4266307528014,24.4386754425217,3900474.07537255,0.0,1.0
2010-04-26,62.31,63.6914,62.02,63.25,1196000,25.0168205490969,25.5714383617518,24.9003885484672,25.3942208270002,2978906.12652975,0.0,1.0
2010-04-27,59.32,62.13,58.9,61.73,1410000,23.8163664736387,24.944552410775,23.6477408175543,24.7839565478375,3511921.10234694,0.0,1.0
2010-04-28,61.09,61.99,60.07,60.45,1862200,24.5270031671374,24.8883438587469,24.1174837166466,24.2700497864373,4638226.57928402,0.0,1.0
2010-04-29,63.27,63.37,61.1,61.99,1044100,25.402250620147,25.4423995858814,24.5310180637108,24.8883438587469,2600565.12266698,0.0,1.0
2010-04-30,59.56,63.36,59.54,63.36,1469900,23.9127239914013,25.438384689308,23.9046941982544,25.438384689308,3661115.48109203,0.0,1.0
2010-05-03,60.77,61.96,60.01,60.13,1564700,24.3985264767874,24.8762991690266,24.093394337206,24.1415730960873,3897236.13393067,0.0,1.0
2010-05-04,59.09,60.07,58.16,60.0,1602000,23.7240238524496,24.1174837166466,23.3506384711198,24.0893794406326,3990140.14607078,0.0,1.0
2010-05-05,57.84,59.7,57.01,58.08,1748800,23.2221617807698,23.9689325434294,22.8889253651744,23.3185192985323,4355778.45658463,0.0,1.0
2010-05-06,54.79,58.61,50.07,57.26,1961700,21.997618325871,23.5313088169246,20.1025871432079,22.9892977795103,4886053.63579715,0.0,1.0
2010-05-07,53.35,55.83,52.21,55.07,1645600,21.4194732192958,22.4151675695086,20.9617750099238,22.1100354299273,4098735.72058306,0.0,1.0
2010-05-10,57.22,57.56,55.75,56.69,2009100,22.9732381932166,23.1097446767135,22.3830483969211,22.7604486748243,5004113.96221648,0.0,1.0
2010-05-11,58.4,59.12,55.89,55.95,1383200,23.4469959888824,23.73606854217,22.4392569489492,22.4633463283899,3445169.69416048,0.0,1.0
2010-05-12,60.6,60.7,58.58,59.05,1208100,24.3302732350389,24.3704222007733,23.5192641272043,23.7079642661559,3009043.88918109,0.0,1.0
2010-05-13,60.16,61.838,59.7406,60.21,1043600,24.1536177858076,24.8273174308306,23.9852330235176,24.1736922686748,2599319.76057395,0.0,1.0
2010-05-14,56.94,59.57,56.33,59.23,1360600,22.8608210891603,23.9167388879747,22.6159123981805,23.7802324044778,3388879.32755549,0.0,1.0
2010-05-17,56.24,57.6199,54.15,57.06,1321300,22.5797783290196,23.1337939071884,21.7406649451709,22.9089998480416,3290993.86704327,0.0,1.0
2010-05-18,55.04,57.896,54.51,57.32,1137700,22.0979907402069,23.2446452015811,21.8852012218147,23.013387158951,2833696.90648235,0.0,1.0
2010-05-19,54.27,55.21,52.64,54.58,1172800,21.7888437040522,22.1662439819554,21.1344155625816,21.9133054978288,2921121.32541311,0.0,1.0
2010-05-20,50.35,52.48,50.35,52.27,2282500,20.2150042472642,21.0701772174066,20.2150042472642,20.9858643893644,5685077.95468572,0.0,1.0
2010-05-21,51.68,52.5,48.65,49.0,1907300,20.7489854915315,21.0782070105535,19.5324718297796,19.6729932098499,4750558.2400754,0.0,1.0
2010-05-24,51.98,53.4593,51.28,51.33,1519800,20.8694323887347,21.4633560388435,20.588389628594,20.6084641114612,3785402.6179765,0.0,1.0
2010-05-25,51.81,52.05,49.37,49.4,1619000,20.8011791469862,20.8975366647488,19.8215443830672,19.8335890727875,4032482.45723383,0.0,1.0
2010-05-26,51.52,53.78,51.4,52.6,3209500,20.6847471463565,21.5921137719537,20.6365683874752,21.1183559762879,7993979.27516489,0.0,1.0
2010-05-27,55.66,55.66,52.8,53.34,1473500,22.3469143277601,22.3469143277601,21.1986539077567,21.4154583227224,3670082.08816186,0.0,1.0
2010-05-28,53.61,55.17,53.01,55.12,1437300,21.5840839788068,22.2121602893261,21.3425161670686,22.1920296383479,3569929.26249074,0.15,1.0
2010-06-01,51.07,53.76,51.05,52.93,1159900,20.5614469091151,21.6444759317413,20.5533946487239,21.3103071255035,2880930.18267795,0.0,1.0
2010-06-02,52.47,52.49,50.46,51.8,1323000,21.1251051365042,21.1331573968955,20.3158529671813,20.8553544133966,3286033.82333212,0.0,1.0
2010-06-03,52.48,53.4,51.55,52.72,973800,21.1291312666999,21.4995352446984,20.7547011585057,21.2257583913951,2418699.72574513,0.0,1.0
2010-06-04,50.31,52.77,50.15,50.82,1247100,20.2554610142468,21.2458890423733,20.1910429311166,20.4607936542242,3097515.32961261,0.0,1.0
2010-06-07,47.89,50.63,47.71,50.5,1845200,19.2811375069028,20.3842971805071,19.2086671633813,20.3319574879639,4583060.93031928,0.0,1.0
2010-06-08,49.14,49.18,46.92,47.87,1887900,19.7844037813573,19.8005083021399,18.890602877926,19.2730852465115,4689118.1066279,0.0,1.0
2010-06-09,49.49,51.09,49.17,49.8,1207800,19.9253183382046,20.5694991695064,19.7964821719442,20.0501283742693,2999902.98701476,0.0,1.0
2010-06-10,51.92,52.14,50.59,50.78,769200,20.9036679757442,20.9922428400482,20.3681926597246,20.4446891334417,1910519.43832734,0.0,1.0
2010-06-11,53.06,53.1,50.96,50.96,980400,21.3626468180468,21.3787513388293,20.5171594769631,20.5171594769631,2435092.63824248,0.0,1.0
2010-06-14,53.39,54.75,53.1,54.05,1131600,21.4955091145028,22.0430628211093,21.3787513388293,21.7612337074148,2810639.36090901,0.0,1.0
2010-06-15,55.62,55.82,53.76,54.12,1153300,22.3933361481297,22.4738587520424,21.6444759317413,21.7894166187842,2864537.2701806,0.0,1.0
2010-06-16,54.3,55.37,54.0,55.0,951200,21.8618869623057,22.2926828932388,21.7411030564366,22.1437160760002,2362566.41931482,0.0,1.0
2010-06-17,54.86,55.35,52.88,55.14,1143300,22.0873502532613,22.2846306328475,21.2901764745253,22.2000818987392,2839699.5239725,0.0,1.0
2010-06-18,56.4,56.8,55.15,55.15,1112900,22.7073743033893,22.8684195112148,22.2041080289348,22.2041080289348,2764192.77549987,0.0,1.0
2010-06-21,56.79,59.15,56.1564,58.18,1373400,22.8643933810192,23.8145601071894,22.6092977718236,23.4240254782126,3411216.06422096,0.0,1.0
2010-06-22,54.17,57.25,54.1,56.85,1018300,21.8095472697624,23.0495953700184,21.781364358393,22.888550162193,2529227.6963712,0.0,1.0
2010-06-23,54.27,54.98,53.28,54.21,871800,21.8498085717188,22.135663815609,21.4512216823508,21.825651790545,2165354.71442248,0.0,1.0
2010-06-24,51.01,54.0599,50.85,53.56,1427900,20.5372901279413,21.7652195763085,20.4728720448111,21.5639533278286,3546581.78105513,0.0,1.0
2010-06-25,51.49,51.995,50.3401,51.38,1647400,20.7305443773319,20.9338639522115,20.2675796661356,20.6862569451799,4091770.310323,0.0,1.0
2010-06-28,51.15,52.6,50.89,51.99,980800,20.5936559506802,21.1774448290475,20.4889765655937,20.9318508871137,2436086.14809081,0.0,1.0
2010-06-29,48.26,50.21,47.84,50.06,1628300,19.4301043241413,20.2151997122904,19.2610068559246,20.1548077593559,4044330.21506553,0.0,1.0
2010-06-30,46.42,49.36,46.37,48.01,1876200,18.6892963681442,19.8729786456613,18.669165717166,19.3294510692504,4660057.94356442,0.0,1.0
2010-07-01,45.49,46.66,43.95,46.16,1468600,18.31486625995,18.7859234928395,17.694842209822,18.5846169830577,3647671.40812211,0.0,1.0
2010-07-02,44.37,45.99,43.85,45.85,1165100,17.8639396780387,18.5161727697318,17.6545809078656,18.4598069469929,2893845.81070617,0.0,1.0
2010-07-06,43.18,45.93,42.77,45.24,1406500,17.384830184758,18.492015988558,17.2197588467369,18.2142130050591,3493429.00416979,0.0,1.0
2010-07-07,45.68,45.69,43.21,43.21,1305100,18.3913627336671,18.3953888638627,17.3969085753449,17.3969085753449,3241574.25761962,0.0,1.0
2010-07-08,47.68,47.72,46.06,46.06,1734700,19.1965887727944,19.2126932935769,18.5443556811013,18.5443556811013,4308603.83471975,0.0,1.0
2010-07-09,48.07,48.54,47.45,47.77,763800,19.3536078504242,19.5428359696191,19.1039877782948,19.2328239445551,1897107.05537496,0.0,1.0
2010-07-12,47.38,48.29,46.64,47.27,721000,19.0758048669253,19.4421827147282,18.7778712324482,19.0315174347733,1790801.50160428,0.0,1.0
2010-07-13,48.4,49.08,47.88,48.47,844800,19.4864701468802,19.7602470001835,19.2771113767071,19.5146530582497,2098292.7996606,0.0,1.0
2010-07-14,48.73,49.24,47.34,48.09,898100,19.6193324433362,19.8246650833137,19.0597003461428,19.3616601108155,2230677.98694979,0.0,1.0
2010-07-15,48.62,48.77,47.45,47.99,876000,19.5750450111842,19.6354369641188,19.1039877782948,19.3213988088591,2175786.56782989,0.0,1.0
2010-07-16,46.48,48.22,46.32,48.22,620100,18.713453149318,19.4139998033588,18.6490350661878,19.4139998033588,1540188.64236451,0.0,1.0
2010-07-19,46.88,46.98,45.72,46.84,785800,18.8744983571435,18.9147596590998,18.4074672544497,18.8583938363609,1951750.09703279,0.0,1.0
2010-07-20,47.69,47.85,45.3,46.05,1306600,19.20061490299,19.2650329861202,18.2383697862329,18.5403295509057,3245299.91955083,0.0,1.0
2010-07-21,47.41,48.61,47.01,48.2,997800,19.0878832575122,19.5710188809886,18.9268380496868,19.4059475429675,2478310.31664459,0.0,1.0
2010-07-22,49.48,49.74,48.22,48.27,1347000,19.9212922080089,20.0259715930955,19.4139998033588,19.4341304543369,3345644.41423158,0.0,1.0
2010-07-23,51.25,51.84,49.9,50.4,1617800,20.6339172526366,20.8714589341791,20.0903896762257,20.2916961860075,4018250.58154701,0.0,1.0
2010-07-26,52.23,52.5599,51.0,51.07,859100,21.028478011809,21.161300046963,20.5332639977457,20.5614469091151,2133810.77673818,0.0,1.0
2010-07-27,51.68,53.1,51.19,52.69,857600,20.807040851049,21.3787513388293,20.6097604714628,21.2136800008082,2130085.11480697,0.0,1.0
2010-07-28,51.45,52.06,50.93,51.41,876900,20.7144398565493,20.9600337984831,20.5050810863762,20.6983353357668,2178021.96498862,0.0,1.0
2010-07-29,51.71,52.51,50.34,52.0,747500,20.8191192416359,21.1412096572868,20.2675394048337,20.9358770173093,1856621.52905575,0.0,1.0
2010-07-30,50.85,51.55,50.395,50.62,991300,20.4728720448111,20.7547011585057,20.2896831209097,20.3802710503115,2462165.78160932,0.0,1.0
2010-08-02,52.62,52.94,51.51,52.39,818500,21.1854970894388,21.3143332556991,20.7385966377231,21.0928960949391,2032969.52713329,0.0,1.0
2010-08-03,51.67,52.67,51.26,52.4,975100,20.8030147208533,21.205627740417,20.6379433828322,21.0969222251348,2421928.63275219,0.0,1.0
2010-08-04,52.64,52.7,51.49,51.87,913300,21.1935493498301,21.2177061310039,20.7305443773319,20.883537324766,2268431.36118611,0.0,1.0
2010-08-05,52.49,52.78,51.88,51.99,500400,21.1331573968955,21.249915172569,20.8875634549617,20.9318508871137,1242880.82025351,0.0,1.0
2010-08-06,51.76,52.5,50.67,51.51,640900,20.839249892614,21.1371835270911,20.4004017012897,20.7385966377231,1591851.15447737,0.0,1.0
2010-08-09,52.46,52.71,51.5,52.36,537600,21.1210790063086,21.2217322611995,20.7345705075275,21.0808177043522,1335277.23614765,0.0,1.0
2010-08-10,51.45,51.92,50.71,51.56,799500,20.7144398565493,20.9036679757442,20.4165062220722,20.7587272887013,1985777.80933789,0.0,1.0
2010-08-11,49.53,50.14,48.43,49.77,1857300,19.9414228589871,20.1870168009209,19.4985485374671,20.0380499836824,4613114.60323111,0.0,1.0
2010-08-12,49.36,50.03,48.05,48.19,1283600,19.8729786456613,20.1427293687689,19.3455555900329,19.4019214127718,3188173.10327219,0.0,1.0
2010-08-13,49.09,50.8,49.02,49.24,1264600,19.7642731303791,20.452741393833,19.7360902190097,19.8246650833137,3140981.3854768,0.0,1.0
2010-08-16,49.58,50.18,48.52,48.52,901000,19.9615535099653,20.2031213217035,19.5347837092279,19.5347837092279,2237880.93335014,0.0,1.0
2010-08-17,50.73,51.51,50.12,50.48,798700,20.4245584824635,20.7385966377231,20.1789645405297,20.3239052275726,1983790.78964124,0.0,1.0
2010-08-18,50.21,50.51,49.72,50.51,757400,20.2755916652249,20.3967364072996,20.0777219198364,20.3967364072996,1875607.60878926,0.15,1.0
2010-08-19,48.79,50.1785,48.32,49.84,821400,19.702173219405,20.2628714673071,19.5123797901547,20.1261798166662,2034095.70881898,0.0,1.0
2010-08-20,48.2,48.57,47.85,48.44,725100,19.4639218933249,19.6133337418836,19.3225863609045,19.5608376869846,1795620.64580551,0.0,1.0
2010-08-23,47.82,48.91,47.8,48.67,1056700,19.310471886697,19.7506311162349,19.3023955705587,19.6537153225751,2616787.11408451,0.0,1.0
2010-08-24,45.69,47.06,45.68,46.78,1002100,18.4503442179671,19.0035718734413,18.4463060598979,18.8905034475049,2481576.95374665,0.0,1.0
2010-08-25,45.88,46.21,44.46,45.2,845600,18.527069221281,18.6603284375631,17.9536507754611,18.2524744725785,2094024.02164273,0.0,1.0
2010-08-26,45.41,46.92,45.37,46.24,735900,18.3372757920308,18.9470376604731,18.3211231597542,18.6724429117706,1822365.51268552,0.0,1.0
2010-08-27,47.22,47.4,44.79,46.05,913500,19.0681824025477,19.1408692477925,18.0869099917432,18.5957179084567,2262169.99026801,0.0,1.0
2010-08-30,46.46,47.39,46.38,46.8,525100,18.761282389292,19.1368310897234,18.7289771247388,18.8985797636432,1300345.33321262,0.0,1.0
2010-08-31,46.46,47.34,45.81,46.16,1007700,18.761282389292,19.1166402993776,18.498802114797,18.6401376472174,2495444.66249926,0.0,1.0
2010-09-01,48.86,48.945,47.33,47.51,997300,19.7304403258891,19.7647646694769,19.1126021413084,19.1852889865532,2469690.34624442,0.0,1.0
2010-09-02,49.64,49.92,48.858,49.02,734700,20.0454166552831,20.1584850812195,19.7296326942753,19.7950508549956,1819393.86080997,0.0,1.0
2010-09-03,50.86,51.17,49.98,50.92,919000,20.53807193972,20.6632548398638,20.1827140296344,20.5623008881349,2275790.06136431,0.0,1.0
2010-09-07,48.92,50.53,48.85,50.43,790800,19.754669274304,20.4048127234379,19.7264021678199,20.3644311427463,1958318.58599227,0.0,1.0
2010-09-08,49.19,49.75,48.81,49.17,449000,19.8636995421712,20.0898363940438,19.7102495355433,19.8556232260329,1111893.07677103,0.0,1.0
2010-09-09,49.45,50.56,49.15,50.17,475500,19.9686916519692,20.4169271976454,19.8475469098946,20.2594390329483,1177517.05568959,0.0,1.0
2010-09-10,48.89,49.59,48.75,49.53,525200,19.7425548000965,20.0252258649374,19.6860205871284,20.0009969165224,1300592.97086892,0.0,1.0
2010-09-13,50.65,50.84,49.65,49.76,688700,20.4532706202677,20.5299956235817,20.0494548133523,20.093874552113,1705480.53891361,0.0,1.0
2010-09-14,49.46,50.78,49.38,50.37,960400,19.9727298100384,20.5057666751668,19.9404245454851,20.3402021943314,2378312.05107103,0.0,1.0
2010-09-15,48.71,49.28,48.27,49.28,1041700,19.6698679548518,19.9000429647936,19.492188999809,19.9000429647936,2579641.46564004,0.0,1.0
2010-09-16,48.34,48.96,47.91,48.5,691300,19.5204561062931,19.7708219065806,19.3468153093194,19.5850666353995,1711919.11797731,0.0,1.0
2010-09-17,46.97,48.6,46.91,48.5,953500,18.9672284508189,19.6254482160911,18.9429995024039,19.5850666353995,2361225.05278658,0.0,1.0
2010-09-20,47.34,47.93,46.47,47.32,1124800,19.1166402993776,19.3548916254577,18.7653205473611,19.1085639832393,2785428.35802239,0.0,1.0
2010-09-21,45.15,47.4,45.01,47.4,1685300,18.2322836822328,19.1408692477925,18.1757494692646,19.1408692477925,4173437.42156394,0.0,1.0
2010-09-22,45.5,46.27,44.86,45.02,1025700,18.3736192146532,18.6845573859781,18.1151770982273,18.1797876273337,2540019.44063261,0.0,1.0
2010-09-23,46.2,46.91,44.76,45.02,1218600,18.656290279494,18.9429995024039,18.0747955175357,18.1797876273337,3017712.47962845,0.0,1.0
2010-09-24,47.9,48.06,46.9,47.06,865100,19.3427771512502,19.4073876803567,18.9389613443348,19.0035718734413,2142313.36462053,0.0,1.0
2010-09-27,47.74,48.11,47.18,47.72,911000,19.2781666221438,19.4275784707025,19.0520297702711,19.2700903060055,2255979.04886059,0.0,1.0
2010-09-28,49.38,49.56,47.19,47.95,1448200,19.9404245454851,20.0131113907299,19.0560679283403,19.362967941596,3586288.53848509,0.0,1.0
2010-09-29,49.59,49.97,48.57,49.13,1697300,20.0252258649374,20.1786758715652,19.6133337418836,19.8394705937563,4203153.94031952,0.0,1.0
2010-09-30,48.77,50.21,48.395,50.0,1628600,19.6940969032667,20.2755916652249,19.5426659756734,20.1907903457727,4033026.87044387,0.0,1.0
2010-10-01,48.99,49.51,48.72,49.21,1279800,19.7829363807881,19.9929206003841,19.6739061129209,19.8717758583095,3169266.72528188,0.0,1.0
2010-10-04,47.95,49.35,47.6,49.08,851100,19.362967941596,19.9283100712777,19.2216324091756,19.8192798034105,2107644.09273903,0.0,1.0
2010-10-05,50.66,50.98,48.77,48.81,1211200,20.4573087783369,20.5865298365498,19.6940969032667,19.7102495355433,2999387.29306252,0.0,1.0
2010-10-06,50.67,51.13,50.36,50.64,832800,20.4613469364061,20.6471022075872,20.3361640362623,20.4492324621986,2062326.40163677,0.0,1.0
2010-10-07,51.81,51.94,50.32,51.0,1007100,20.9216969562897,20.9741930111887,20.3200114039856,20.5946061526882,2493958.83656147,0.0,1.0
2010-10-08,53.61,54.14,51.74,51.9,1300000,21.6485654087375,21.8625877864027,20.8934298498056,20.9580403789121,3219289.53185376,0.0,1.0
2010-10-11,53.56,53.77,53.3,53.61,629900,21.6283746183917,21.713175937844,21.5233825085937,21.6485654087375,1559869.5970113,0.0,1.0
2010-10-12,53.23,53.56,52.54,53.1,680400,21.4951154021096,21.6283746183917,21.216482495338,21.4426193472106,1684926.613441,0.0,1.0
2010-10-13,53.55,54.04,53.11,53.7,617700,21.6243364603226,21.8222062057111,21.4466575052798,21.6849088313599,1529657.80294313,0.0,1.0
2010-10-14,52.44,53.55,52.2,53.54,644400,21.1761009146464,21.6243364603226,21.0791851209867,21.6202983022534,1595777.05717428,0.0,1.0
2010-10-15,52.64,53.03,51.86,52.8,883100,21.2568640760295,21.4143522407265,20.9418877466354,21.321474605136,2186888.14275389,0.0,1.0
2010-10-18,51.79,52.83,51.63,52.83,787300,20.9136206401514,21.3335890793434,20.8490101110449,21.3335890793434,1949651.26802189,0.0,1.0
2010-10-19,51.19,52.24,50.68,51.08,938600,20.6713311560021,21.0953377532633,20.4653850944752,20.6269114172414,2324327.04199841,0.0,1.0
2010-10-20,52.18,52.79,51.1,51.29,564700,21.0711088048484,21.3174364470668,20.6349877333797,20.7117127366936,1398409.84510601,0.0,1.0
2010-10-21,52.34,53.03,51.83,52.34,663400,21.1357193339549,21.4143522407265,20.929773272428,21.1357193339549,1642828.2118706,0.0,1.0
2010-10-22,52.0,52.91,51.8,52.72,488700,20.9984219596036,21.3658943438967,20.9176587982205,21.2891693405827,1210205.22632072,0.0,1.0
2010-10-25,53.03,54.0,52.75,52.75,1010800,21.4143522407265,21.8060535734345,21.3012838147902,21.3012838147902,2503121.42984445,0.0,1.0
2010-10-26,51.07,51.92,49.84,51.36,2254400,20.6228732591722,20.9661166950504,20.1261798166662,20.7399798431777,5582743.32354702,0.0,1.0
2010-10-27,50.99,51.07,49.84,50.34,1360700,20.590567994619,20.6228732591722,20.1261798166662,20.328087720124,3369605.5892257,0.0,1.0
2010-10-28,51.44,51.82,51.23,51.3,1151100,20.772285107731,20.9257351143588,20.6874837882787,20.7157508947628,2850557.06162835,0.0,1.0
2010-10-29,51.63,52.1,51.08,51.2,976400,20.8490101110449,21.0388035402952,20.6269114172414,20.6753693140713,2417934.07607847,0.0,1.0
2010-11-01,51.27,52.41,50.9,52.05,1064600,20.7036364205553,21.1639864404389,20.5542245719966,21.0186127499494,2636350.48893194,0.0,1.0
2010-11-02,50.76,51.73,50.41,51.67,1289000,20.4976903590284,20.8893916917364,20.356354826608,20.8651627433215,3192049.38966116,0.0,1.0
2010-11-03,49.91,51.08,49.5,51.06,1350100,20.1544469231503,20.6269114172414,19.988882442315,20.6188351011031,3343355.99765828,0.0,1.0
2010-11-04,50.79,51.5,50.54,50.78,857500,20.5098048332359,20.7965140561459,20.408850881507,20.5057666751668,2123492.902742,0.0,1.0
2010-11-05,50.94,51.5,50.505,51.07,891100,20.5703772042732,20.7965140561459,20.394717328265,20.6228732591722,2206699.15525761,0.0,1.0
2010-11-08,55.8,56.82,53.56,53.56,2870300,22.5329220258823,22.9448141489361,21.6283746183917,21.6283746183917,7107943.64867681,0.0,1.0
2010-11-09,53.33,55.91,52.85,55.91,1679400,21.5354969828012,22.577341764643,21.3416653954817,22.577341764643,4158826.79984246,0.0,1.0
2010-11-10,53.31,53.78,52.83,53.39,1138200,21.5274206666629,21.7172140959131,21.3335890793434,21.5597259312161,2818611.80396611,0.0,1.0
2010-11-11,52.86,53.07,52.2,52.52,1090200,21.3457035535509,21.4305048730031,21.0791851209867,21.2084061791996,2699745.72894382,0.0,1.0
2010-11-12,51.87,52.93,51.4301,52.24,851300,20.9459259047046,21.373970660035,20.7682873312425,21.0953377532633,2108139.36805162,0.0,1.0
2010-11-15,52.22,53.18,51.74,52.14,1058400,21.087261437125,21.4749246117638,20.8934298498056,21.0549561725718,2620996.95424155,0.0,1.0
2010-11-16,51.64,52.1,51.47,51.76,1442900,20.853048269114,21.0388035402952,20.7843995819384,20.9015061659439,3573163.74270138,0.0,1.0
2010-11-17,51.86,52.16,51.46,51.71,1411600,20.9418877466354,21.0630324887101,20.7803614238693,20.8813153755981,3495653.1562806,0.0,1.0
2010-11-18,53.12,53.574,52.27,52.46,1054600,21.4506956633489,21.6340280396885,21.1074522274708,21.1841772307847,2611586.72330229,0.0,1.0
2010-11-19,53.31,53.48,52.13,53.04,616000,21.5274206666629,21.5960693538385,21.0509180145026,21.4183903987957,1525447.96278609,0.0,1.0
2010-11-22,52.45,53.18,51.94,53.18,824400,21.1801390727156,21.4749246117638,20.9741930111887,21.4749246117638,2041524.83850787,0.0,1.0
2010-11-23,51.01,51.64,50.62,51.64,1538300,20.5986443107573,20.853048269114,20.4411561460603,20.853048269114,3809410.06680818,0.0,1.0
2010-11-24,52.44,52.67,51.45,51.45,567500,21.1761009146464,21.268978550237,20.7763232658001,20.7763232658001,1405343.69948231,0.0,1.0
2010-11-26,51.7,52.88,51.53,52.82,282300,20.877277217529,21.3537798696892,20.8086285303533,21.3295509212743,699081.103724858,0.0,1.0
2010-11-29,51.37,51.62,50.32,51.21,868600,20.8045903722842,20.905839108766,20.3793456790605,20.7397911809358,2144718.12237373,0.15,1.0
2010-11-30,50.88,51.506,50.75,51.4,1222200,20.6061428487798,20.8596696849303,20.5534935058093,20.816740220662,3017815.43767578,0.0,1.0
2010-12-01,52.05,52.06,51.03,51.92,1180800,21.0799869355147,21.084036884974,20.6668920906689,21.0273375925442,2915591.93978691,0.0,1.0
2010-12-02,52.96,53.01,51.75,52.28,658500,21.4485323363086,21.4687820836049,20.9584884517366,21.173135773078,1625946.21642079,0.0,1.0
2010-12-03,52.67,52.91,52.11,52.64,802100,21.3310838019896,21.4282825890122,21.1042866322704,21.3189339536118,1980518.54243147,0.0,1.0
2010-12-06,51.97,52.48,51.91,52.28,1122700,21.0475873398406,21.2541347622635,21.0232876430849,21.173135773078,2772133.35941629,0.0,1.0
2010-12-07,50.44,52.81,50.25,52.67,1922600,20.4279450725718,21.3877830944195,20.3509960328456,21.3310838019896,4747219.73529328,0.0,1.0
2010-12-08,49.96,50.95,48.87,50.57,1887400,20.2335474985267,20.6344924949947,19.792103007466,20.4805944155424,4660305.07042159,0.0,1.0
2010-12-09,50.6,50.69,49.44,50.4,978000,20.4927442639202,20.5291938090536,20.0229501266445,20.4117452747347,2414844.95012838,0.0,1.0
2010-12-10,52.06,52.7,50.77,50.83,1026000,21.084036884974,21.3432336503675,20.5615934047278,20.5858931014835,2533364.94768069,0.0,1.0
2010-12-13,51.69,52.4,51.56,52.2,906300,20.9341887549809,21.2217351665893,20.8815394120104,21.1407361774038,2237805.70378461,0.0,1.0
2010-12-14,52.7,52.79,51.84,51.84,975100,21.3432336503675,21.3796831955009,20.99493799687,20.99493799687,2407684.36694292,0.0,1.0
2010-12-15,51.97,53.57,51.91,52.72,1339200,21.0475873398406,21.6955792533242,21.0232876430849,21.351333549286,3306707.93170953,0.0,1.0
2010-12-16,52.65,52.94,51.89,52.06,607900,21.3229839030711,21.44043243739,21.0151877441664,21.084036884974,1501006.38566773,0.0,1.0
2010-12-17,52.2,52.95,52.12,52.54,789500,21.1407361774038,21.4444823868493,21.1083365817296,21.2784344590191,1949407.04307399,0.0,1.0
2010-12-20,51.94,52.56,51.58,52.53,968300,21.0354374914627,21.2865343579377,20.8896393109289,21.2743845095598,2390894.03395635,0.0,1.0
2010-12-21,53.14,53.47,51.84,52.09,1027100,21.5214314265755,21.6550797587315,20.99493799687,21.0961867333518,2536081.03095793,0.0,1.0
2010-12-22,53.16,53.64,52.35,53.02,1401000,21.529531325494,21.7239288995391,21.2014854192929,21.4728320330642,3459302.42855814,0.0,1.0
2010-12-23,51.84,52.6,51.18,52.22,1043000,20.99493799687,21.3027341557747,20.727641332558,21.1488360763224,2575340.78014714,0.0,1.0
2010-12-27,51.2,51.51,50.83,51.45,656500,20.7357412314766,20.861289664714,20.5858931014835,20.8369899679584,1621007.88318945,0.0,1.0
2010-12-28,50.99,51.23,50.81,51.17,652600,20.6506922928318,20.7478910798544,20.5777932025649,20.7235913830987,1611378.13338833,0.0,1.0
2010-12-29,51.29,51.55,50.84,51.0,519100,20.77219077661,20.8774894625511,20.5899430509427,20.6547422422911,1281744.39019595,0.0,1.0
2010-12-30,51.18,51.83,50.3519,50.97,1224200,20.727641332558,20.9908880474107,20.3922650178356,20.6425923939133,3022753.77090712,0.0,1.0
2010-12-31,50.86,51.47,50.79,51.14,782900,20.5980429498613,20.8450898668769,20.5696933036464,20.7114415347209,1933110.54341054,0.0,1.0
2011-01-03,52.8,53.17,51.32,51.45,1446400,21.3837331449602,21.5335812749533,20.7843406249878,20.8369899679584,3571402.5929097,0.0,1.0
2011-01-04,52.98,53.15,52.78,53.08,1143600,21.4566322352271,21.5254813760347,21.3756332460417,21.4971317298198,2823738.94168386,0.0,1.0
2011-01-05,53.75,53.86,52.39,52.6,1118000,21.7684783435911,21.8130277876431,21.21768521713,21.3027341557747,2760528.27632263,0.0,1.0
2011-01-06,53.73,53.97,53.29,53.97,901100,21.7603784446726,21.8575772316951,21.5821806684646,21.8575772316951,2224966.03738311,0.0,1.0
2011-01-07,53.65,54.13,53.2,53.85,732700,21.7279788489984,21.9223764230435,21.5457311233311,21.8089778381838,1809158.37930375,0.0,1.0
2011-01-10,54.04,54.39,52.83,53.37,739400,21.88592687791,22.0276751089846,21.395882993338,21.6145802641387,1825701.79562876,0.0,1.0
2011-01-11,54.27,54.76,54.08,54.43,552400,21.9790757154733,22.1775232389777,21.9021266757471,22.0438749068217,1363967.63849787,0.0,1.0
2011-01-12,55.17,55.48,54.59,54.65,827400,22.3435711668078,22.4691196000453,22.10867409817,22.1329737949257,2042988.457808,0.0,1.0
2011-01-13,54.62,55.39,54.46,55.1,442500,22.1208239465478,22.4326700549118,22.0560247551995,22.3152215205929,1092606.22743539,0.0,1.0
2011-01-14,55.32,55.55,54.43,54.56,608100,22.4043204086969,22.4974692462602,22.0438749068217,22.0965242497922,1501500.21899087,0.0,1.0
2011-01-18,55.46,55.53,54.826,55.27,686100,22.4610197011268,22.4893693473417,22.2042529054089,22.3840706614006,1694095.21501337,0.0,1.0
2011-01-19,54.17,55.94,53.91,55.27,897300,21.9385762208806,22.6554172751718,21.8332775349395,22.3840706614006,2215583.20424355,0.0,1.0
2011-01-20,54.07,54.6,53.27,53.86,913500,21.8980767262878,22.1127240476293,21.574080769546,21.8130277876431,2255583.70341746,0.0,1.0
2011-01-21,53.45,54.73,53.35,54.59,974000,21.6469798598129,22.1653733905998,21.6064803652202,22.10867409817,2404968.28366569,0.0,1.0
2011-01-24,53.26,54.07,52.71,53.54,1290300,21.5700308200867,21.8980767262878,21.3472835998267,21.6834294049464,3185965.68420312,0.0,1.0
2011-01-25,57.49,57.78,54.19,54.5,2957800,23.2831594413591,23.400607975678,21.9466761197991,22.0722245530366,7303301.01583817,0.0,1.0
2011-01-26,58.19,59.17,57.23,57.3,1940400,23.5666559035082,23.9635509505169,23.177860755418,23.2062104016329,4791170.90105226,0.0,1.0
2011-01-27,59.46,59.59,57.88,58.25,1430300,24.0809994848359,24.1336488278064,23.4411074702708,23.5909556002639,3531649.01039736,0.0,1.0
2011-01-28,57.95,60.0299,57.64,59.29,1227700,23.4694571164857,24.3118061045198,23.3439086832482,24.0121503440282,3031395.85406197,0.0,1.0
2011-01-31,58.06,58.7,57.7122,58.4,912900,23.5140065605377,23.7732033259311,23.3731493183442,23.6517048421529,2254102.20344805,0.0,1.0
2011-02-01,59.33,60.0,58.6,58.72,796800,24.0283501418653,24.2996967556366,23.7327038313384,23.7813032248497,1967431.9593684,0.0,1.0
2011-02-02,59.46,60.44,59.07,59.07,730200,24.0809994848359,24.4778945318446,23.9230514559242,23.9230514559242,1802985.46276456,0.0,1.0
2011-02-03,59.32,60.0,59.0401,59.39,662200,24.024300192406,24.2996967556366,23.910942107041,24.0526498386209,1635082.13289879,0.0,1.0
2011-02-04,59.03,59.55,58.8,59.44,632300,23.9068516580871,24.1174490299693,23.8137028205239,24.0728995859173,1561254.05109016,0.0,1.0
2011-02-07,58.8,59.42,58.76,59.07,653900,23.8137028205239,24.0647996869988,23.7975030226868,23.9230514559242,1614588.0499887,0.0,1.0
2011-02-08,58.39,59.0,58.26,59.0,725800,23.6476548926937,23.8947018097093,23.5950055497231,23.8947018097093,1792121.1296556,0.0,1.0
2011-02-09,57.66,58.55,57.55,58.27,1054200,23.3520085821668,23.712454084042,23.3074591381148,23.5990554991824,2602995.44624267,0.0,1.0
2011-02-10,57.91,58.61,57.35,57.42,659400,23.4532573186486,23.7367537807977,23.2264601489293,23.2548097951442,1628168.4663749,0.0,1.0
2011-02-11,58.41,58.82,57.5,57.72,618200,23.6557547916122,23.8218027194424,23.2872093908184,23.3763082789224,1526438.80180917,0.0,1.0
2011-02-14,59.17,59.67,58.1,58.3,646600,23.9635509505169,24.1660484234806,23.5302063583748,23.6112053475602,1596563.13369429,0.0,1.0
2011-02-15,58.96,59.41,58.58,58.94,635500,23.8785020118722,24.0607497375395,23.7246039324199,23.8704021129537,1569155.38426031,0.0,1.0
2011-02-16,60.63,60.93,59.13,59.13,1298300,24.6155928134599,24.7373918872523,24.0065974444975,24.0065974444975,3197807.5684189,0.15,1.0
2011-02-17,61.08,61.4,60.09,60.25,566700,24.7982914241486,24.9282104361939,24.3963544806334,24.4613139866561,1395823.42218516,0.0,1.0
2011-02-18,60.9,61.14,60.26,61.13,442600,24.7252119798731,24.8226512389071,24.4653739557825,24.8185912697807,1090156.07315891,0.0,1.0
2011-02-22,58.56,59.75,58.32,59.61,914100,23.7751792042918,24.2583155303353,23.6777399452578,24.2014759625654,2251494.95362529,0.0,1.0
2011-02-23,56.67,59.13,55.7915,58.52,736800,23.0078450393991,24.0065974444975,22.6511767516435,23.7589393277861,1814792.12540326,0.0,1.0
2011-02-24,55.84,57.54,54.68,56.66,1078200,22.6708676019066,23.3610623533973,22.1999111832424,23.0037850702727,2655685.21934011,0.0,1.0
2011-02-25,56.74,57.74,56.17,56.48,524100,23.0362648232841,23.4422617359257,22.8048465830784,22.9307056259972,1290896.51591184,0.0,1.0
2011-02-28,56.3,57.3,55.38,56.99,816500,22.8576261817218,23.2636230943633,22.4841090220915,23.1377640514445,2011099.03690521,0.0,1.0
2011-03-01,56.01,56.8,55.36,56.69,906500,22.7398870770557,23.0606246380426,22.4759890838387,23.015964977652,2232775.59945447,0.0,1.0
2011-03-02,55.78,56.83,55.42,55.75,882000,22.6465077871481,23.0728045454218,22.5003488985972,22.6343278797689,2172430.31298273,0.0,1.0
2011-03-03,57.71,58.04,56.34,56.5,747800,23.4300818285464,23.5640608097181,22.8738660582274,22.9388255642501,1841885.92749261,0.0,1.0
2011-03-04,56.95,57.76,56.19,57.6,482000,23.1215241749388,23.4503816741785,22.8129665213312,23.3854221681558,1187201.14609714,0.0,1.0
2011-03-07,56.28,58.24,55.96,57.38,534300,22.8495062434689,23.6452601922465,22.7195872314236,23.2961028473747,1316019.85966743,0.0,1.0
2011-03-08,56.55,56.82,55.87,56.55,704100,22.9591254098822,23.0687445762954,22.6830475092859,22.9591254098822,1734249.64101036,0.0,1.0
2011-03-09,55.72,56.61,55.33,56.61,662300,22.6221479723896,22.9834852246407,22.4638091764594,22.9834852246407,1631293.19307082,0.0,1.0
2011-03-10,55.15,56.1,54.35,54.93,647300,22.3907297321839,22.7764267991934,22.0659322020706,22.3014104114028,1594347.09931261,0.0,1.0
2011-03-11,56.04,56.16,54.7,54.83,503400,22.7520669844349,22.8007866139519,22.2080311214952,22.2608107201386,1239910.90652552,0.0,1.0
2011-03-14,57.25,59.94,56.7,57.9,1274100,23.2433232487313,24.3354549437372,23.0200249467784,23.5072212419483,3138201.20382232,0.0,1.0
2011-03-15,56.32,56.62,55.21,55.31,770700,22.8657461199746,22.9875451937671,22.4150895469424,22.4556892382066,1898290.29729681,0.0,1.0
2011-03-16,56.0,56.52,55.06,56.13,759500,22.7358271079293,22.9469455025029,22.3541900100462,22.7886067065727,1870703.88062401,0.0,1.0
2011-03-17,56.95,59.07,56.85,57.61,752400,23.1215241749388,23.982237629739,23.0809244836746,23.3894821372822,1853216.0629118,0.0,1.0
2011-03-18,57.4,58.01,56.5,57.61,801500,23.3042227856275,23.5518809023389,22.9388255642501,23.3894821372822,1974152.943147,0.0,1.0
2011-03-21,59.13,59.49,58.17,58.53,1232800,24.0065974444975,24.1527563330484,23.6168404083615,23.7629992969125,3036476.29234139,0.0,1.0
2011-03-22,57.98,59.12,57.3,58.78,647600,23.5397009949596,24.0025374753711,23.2636230943633,23.8644985250729,1595086.02118777,0.0,1.0
2011-03-23,57.25,57.75,56.94,57.75,528700,23.2433232487313,23.4463217050521,23.1174642058124,23.4463217050521,1302226.65133103,0.0,1.0
2011-03-24,57.24,57.74,56.48,57.56,505500,23.2392632796049,23.4422617359257,22.9307056259972,23.3691822916502,1245083.35965166,0.0,1.0
2011-03-25,56.86,57.92,56.66,57.22,884100,23.084984452801,23.5153411802011,23.0037850702727,23.231143341352,2177602.76610888,0.0,1.0
2011-03-28,57.45,58.1,56.94,56.94,584600,23.3245226312596,23.5884206244766,23.1174642058124,23.1174642058124,1439912.42740329,0.0,1.0
2011-03-29,57.7,57.7,56.86,57.38,433900,23.42602185942,23.42602185942,23.084984452801,23.2961028473747,1068727.33877914,0.0,1.0
2011-03-30,57.55,58.25,57.47,58.02,442400,23.3651223225237,23.6493201613729,23.3326425695124,23.5559408714653,1089663.45857547,0.0,1.0
2011-03-31,57.76,58.42,57.38,57.5,755300,23.4503816741785,23.7183396365219,23.2961028473747,23.3448224768917,1860358.97437172,0.0,1.0
2011-04-01,58.0,58.32,57.77,58.06,510000,23.5478209332125,23.6777399452578,23.4544416433049,23.572180747971,1256167.18777913,0.0,1.0
2011-04-04,58.73,59.18,58.07,58.21,729300,23.8441986794408,24.0268972901295,23.5762407170974,23.6330802848672,1796319.07852416,0.0,1.0
2011-04-05,59.46,60.57,58.41,58.41,771600,24.1405764256692,24.5912329987014,23.7142796673955,23.7142796673955,1900507.0629223,0.0,1.0
2011-04-06,60.22,60.54,59.51,60.2,781200,24.4491340792768,24.5790530913221,24.1608762713013,24.441014141024,1924152.56292756,0.0,1.0
2011-04-07,59.61,60.44,59.08,60.2,949400,24.2014759625654,24.538453400058,23.9862975988654,24.441014141024,2338441.42760295,0.0,1.0
2011-04-08,58.68,60.14,58.37,59.94,813500,23.8238988338088,24.4166543262655,23.6980397908899,24.3354549437372,2003709.81815357,0.0,1.0
2011-04-11,57.53,58.85,57.42,58.69,603800,23.3570023842709,23.8929183089578,23.3123427238803,23.8279588029352,1487203.4274138,0.0,1.0
2011-04-12,56.41,57.22,56.3,56.87,719200,22.9022858421123,23.231143341352,22.8576261817218,23.0890444219275,1771442.0420603,0.0,1.0
2011-04-13,56.43,56.97,56.0,56.64,737000,22.9104057803652,23.1296441131916,22.7358271079293,22.9956651320199,1815284.7399867,0.0,1.0
2011-04-14,55.81,56.49,55.73,55.83,764400,22.6586876945274,22.9347655951237,22.626207941516,22.6668076327802,1882772.93791836,0.0,1.0
2011-04-15,56.83,57.23,55.79,55.93,574700,23.0728045454218,23.2352033104784,22.6505677562745,22.7074073240444,1415528.00552287,0.0,1.0
2011-04-18,55.52,55.98,55.06,55.82,656500,22.5409485898613,22.7277071696764,22.3541900100462,22.6627476636538,1617007.37015098,0.0,1.0
2011-04-19,55.5,56.29,55.15,55.63,947000,22.5328286516085,22.8535662125953,22.3907297321839,22.5856082502519,2332530.05260163,0.0,1.0
2011-04-20,56.34,56.76,56.14,56.46,861000,22.8738660582274,23.0443847615369,22.7926666756991,22.9225856877444,2120705.78172124,0.0,1.0
2011-04-21,57.09,57.47,56.2,56.82,628500,23.1783637427086,23.3326425695124,22.8170264904576,23.0687445762954,1548041.32846899,0.0,1.0
2011-04-25,57.05,57.58,56.57,57.1,664300,23.162123866203,23.377302229903,22.967245348135,23.182423711835,1636219.33890524,0.0,1.0
2011-04-26,63.15,63.93,61.0,61.97,2900000,25.6387050333167,25.9553826251771,24.7658116711373,25.1596286763996,7142911.45992053,0.0,1.0
2011-04-27,61.6,63.93,61.36,63.37,1290400,25.0094098187222,25.9553826251771,24.9119705596882,25.7280243540978,3178349.29237292,0.0,1.0
2011-04-28,62.12,62.34,60.9,61.54,1212400,25.2205282132958,25.309847534077,24.7252119798731,24.9850500039637,2986229.60483023,0.0,1.0
2011-04-29,62.08,62.47,61.505,62.12,726000,25.2042883367902,25.3626271327204,24.9708401120213,25.2205282132958,1788190.93789735,0.0,1.0
2011-05-02,61.31,62.48,60.99,62.48,813700,24.8916707140561,25.3666871018468,24.7617517020108,25.3666871018468,2004202.43273702,0.0,1.0
2011-05-03,61.2,61.63,60.44,61.1,889100,24.8470110536656,25.0215897261015,24.538453400058,24.8064113624014,2189918.13069494,0.0,1.0
2011-05-04,60.29,61.42,60.0,61.14,905300,24.4775538631617,24.9363303744467,24.3598147584957,24.8226512389071,2229819.91195382,0.0,1.0
2011-05-05,60.75,61.31,59.45,59.69,1006100,24.6643124429769,24.8916707140561,24.1365164565428,24.2339557155768,2478097.66200898,0.0,1.0
2011-05-06,62.13,62.58,61.48,61.79,911600,25.2245881824223,25.407286793111,24.9606901892052,25.0865492321241,2245337.27133226,0.0,1.0
2011-05-09,62.1,62.56,61.66,62.07,482900,25.212408275043,25.3991668548581,25.0337696334807,25.2002283676638,1189417.91172263,0.0,1.0
2011-05-10,63.12,63.46,62.3229,62.78,460700,25.6265251259374,25.7645640762356,25.3029049868708,25.4884861756393,1134737.69296048,0.0,1.0
2011-05-11,61.95,63.02,61.49,62.97,350700,25.1515087381468,25.5859254346733,24.9647501583316,25.5656255890412,863799.672066941,0.0,1.0
2011-05-12,61.91,62.1,61.07,61.67,331000,25.1352688616411,25.212408275043,24.7942314550222,25.0378296026071,815277.135597827,0.0,1.0
2011-05-13,61.2,62.65,61.14,61.87,425200,24.8470110536656,25.4357065769959,24.8226512389071,25.1190289851354,1047298.60439938,0.0,1.0
2011-05-16,60.21,62.02,60.16,60.91,463900,24.4450741101504,25.1799285220317,24.4247742645183,24.7292719489995,1142619.52629556,0.0,1.0
2011-05-17,60.46,60.6,59.19,59.94,628600,24.5465733383108,24.6034129060806,24.030957259256,24.3354549437372,1548287.63576071,0.0,1.0
2011-05-18,60.76,60.89,59.745,60.63,714400,24.6683724121033,24.7211520107467,24.256285545772,24.6155928134599,1759619.29205766,0.0,1.0
2011-05-19,61.5,61.71,60.65,61.36,542900,24.968810127458,25.0540694791128,24.6237127517127,24.9119705596882,1337202.28675547,0.0,1.0
2011-05-20,60.22,61.3,60.08,61.23,481200,24.4491340792768,24.8876107449297,24.392294511507,24.8591909610448,1185230.68776337,0.0,1.0
2011-05-23,60.2,60.28,58.74,59.21,920500,24.441014141024,24.4734938940353,23.8482586485672,24.0390771975088,2267258.62029546,0.0,1.0
2011-05-24,60.07,60.985,59.15,60.56,589200,24.3882345423806,24.7597217174476,24.0147173827503,24.5871730295749,1451242.56282247,0.0,1.0
2011-05-25,60.81,61.02,59.51,59.51,417800,24.6886722577353,24.7739316093901,24.1608762713013,24.1608762713013,1029071.864812,0.0,1.0
2011-05-26,60.68,60.95,59.64,60.46,414600,24.6358926590919,24.7455118255052,24.2136558699447,24.5465733383108,1021190.03147692,0.0,1.0
2011-05-27,61.22,61.5,60.58,60.78,409200,24.8551309919184,24.968810127458,24.5952929678278,24.6764923503561,1007889.43772396,0.0,1.0
2011-05-31,68.34,69.46,65.91,66.3,4110200,27.8168784696388,28.2727594161708,26.8277796302882,26.9865238884556,10097864.4425033,0.175,1.0
2011-06-01,66.95,67.55,66.36,67.5,2438900,27.2510976520679,27.49531958771,27.0109460820198,27.4749677597398,5991845.06564672,0.0,1.0
2011-06-02,67.05,67.86,66.57,67.17,1404100,27.2918013080082,27.6215009211251,27.0964237594945,27.3406456951367,3449567.28716822,0.0,1.0
2011-06-03,64.74,66.65,64.61,65.89,917000,26.351546855786,27.1289866842468,26.2986321030636,26.8196388991001,2252868.88564437,0.0,1.0
2011-06-06,63.77,65.3,63.46,64.58,919900,25.9567213931646,26.579487329052,25.8305400597495,26.2864210062815,2259993.55278544,0.0,1.0
2011-06-07,62.71,63.79,62.25,63.79,1386700,25.5252626401968,25.9648621243527,25.3380258228712,25.9648621243527,3406819.28432175,0.0,1.0
2011-06-08,61.8,63.13,61.76,62.39,815600,25.1548593711396,25.6962179951463,25.1385779087634,25.3950109411877,2003751.21388391,0.0,1.0
2011-06-09,62.44,63.22,61.74,62.26,769900,25.4153627691579,25.7328512854926,25.1304371775754,25.3420961884652,1891476.28686761,0.0,1.0
2011-06-10,62.0,62.8899,61.73,62.22,738300,25.2362666830203,25.5984885172335,25.1263668119813,25.3258147260891,1813841.98284759,0.0,1.0
2011-06-13,61.26,62.27,60.87,62.13,629600,24.9350596290617,25.3461665540593,24.7763153708943,25.2891814357428,1546789.80414579,0.0,1.0
2011-06-14,63.01,63.23,61.6,62.26,831000,25.6473736080179,25.7369216510867,25.0734520592589,25.3420961884652,2041585.65318481,0.0,1.0
2011-06-15,60.92,62.93,60.76,62.28,1257300,24.7966671988645,25.6148106832656,24.7315413493599,25.3502369196533,3088911.72292329,0.0,1.0
2011-06-16,60.14,61.04,59.09,60.93,853100,24.4791786825297,24.8455115859929,24.051790295156,24.8007375644585,2095880.53036337,0.0,1.0
2011-06-17,59.73,61.07,59.41,60.75,910000,24.3122936931742,24.857722682775,24.1820419941651,24.7274709837659,2235671.41323487,0.0,1.0
2011-06-20,62.53,62.92,60.27,60.42,1226000,25.4519960595042,25.6107403176716,24.5320934352522,24.5931489191627,3012014.45343511,0.0,1.0
2011-06-21,63.21,63.77,62.57,62.99,739300,25.7287809198986,25.9567213931646,25.4682775218803,25.6392328768298,1816298.76462037,0.0,1.0
2011-06-22,62.84,64.23,62.77,63.69,611000,25.5781773929193,26.1439582104902,25.549684833761,25.9241584684123,1501093.66317198,0.0,1.0
2011-06-23,63.28,63.36,61.26,62.2,833300,25.7572734790568,25.7898364038091,24.9350596290617,25.317673994901,2047236.25126222,0.0,1.0
2011-06-24,62.29,63.39,61.82,63.23,1065900,25.3543072852473,25.8020475005912,25.1630001023277,25.7369216510867,2618683.69161214,0.0,1.0
2011-06-27,62.06,62.56,61.74,62.38,856600,25.2606888765845,25.4642071562863,25.1304371775754,25.3909405755937,2104479.26656812,0.0,1.0
2011-06-28,63.29,63.45,61.9,62.28,763900,25.7613438446509,25.8264696941555,25.1955630270799,25.3502369196533,1876735.5962309,0.0,1.0
2011-06-29,63.65,63.89,63.04,63.5,707900,25.9078770060362,26.005565780293,25.6595847048,25.8468215221256,1739155.8169549,0.0,1.0
2011-06-30,64.62,64.93,63.61,63.7,835400,26.3027024686576,26.4288838020727,25.89159554366,25.9282288340063,2052395.49298507,0.0,1.0
2011-07-01,66.18,66.33,64.3,64.52,690300,26.9376795013272,26.9987349852377,26.1724507696485,26.2619988127173,1695916.45775388,0.0,1.0
2011-07-05,65.84,66.16,64.51,66.0,897600,26.7992870711299,26.9295387701391,26.2579284471232,26.8644129206345,2205207.31925233,0.0,1.0
2011-07-06,66.24,66.59,65.07,65.72,813500,26.9621016948914,27.1045644906826,26.4858689203892,26.7504426840015,1998591.97216106,0.0,1.0
2011-07-07,66.42,66.95,66.22,66.75,671500,27.035368275584,27.2510976520679,26.9539609637033,27.1696903401872,1649728.96042551,0.0,1.0
2011-07-08,65.42,65.71,64.73,65.31,635700,26.6283317161805,26.7463723184075,26.347476490192,26.5835576946461,1561776.17295978,0.0,1.0
2011-07-11,63.81,64.55,63.41,64.27,694300,25.9730028555407,26.2742099094994,25.8101882317793,26.1602396728664,1705743.58484502,0.0,1.0
2011-07-12,62.6,63.68,62.52,63.67,950400,25.4804886186624,25.9200881028183,25.4479256939102,25.9160177372242,2334925.39685541,0.0,1.0
2011-07-13,62.94,63.94,62.77,63.18,859100,25.6188810488596,26.0259176082632,25.549684833761,25.7165698231165,2110621.22100009,0.0,1.0
2011-07-14,62.8,63.74,62.46,63.36,939500,25.5618959305431,25.9445102963825,25.4235035003459,25.7898364038091,2308146.47553205,0.0,1.0
2011-07-15,63.27,63.3,62.1,63.1,544700,25.7532031134628,25.7654142102449,25.2769703389607,25.6840068983642,1338209.0316363,0.0,1.0
2011-07-18,62.63,63.1085,61.85,62.89,902400,25.4926997154445,25.6874667091191,25.1752111991098,25.5985292208895,2216999.8717617,0.0,1.0
2011-07-19,63.78,63.93,62.68,63.17,634800,25.9607917587586,26.0218472426692,25.5130515434147,25.7124994575225,1559565.06936428,0.0,1.0
2011-07-20,64.99,65.74,64.3,64.81,1121500,26.4533059956369,26.7585834151896,26.1724507696485,26.3800394149443,2755280.75817902,0.0,1.0
2011-07-21,65.51,66.36,65.15,65.42,717700,26.6649650065268,27.0109460820198,26.5184318451415,26.6283317161805,1763232.2783282,0.0,1.0
2011-07-22,65.12,65.41,64.5,65.1,373900,26.5062207483594,26.6242613505864,26.2538580815292,26.4980800171713,918590.704844524,0.0,1.0
2011-07-25,65.22,65.91,63.96,64.21,1019400,26.5469244042997,26.8277796302882,26.0340583394513,26.1358174793022,2504443.33917761,0.0,1.0
2011-07-26,64.19,65.55,64.13,65.16,540000,26.1276767481141,26.6812464689029,26.1032545545499,26.5225022107355,1326662.15730421,0.0,1.0
2011-07-27,61.72,64.12,61.66,64.12,1576200,25.1222964463873,26.0991841889558,25.0978742528231,26.0991841889558,3872379.43026461,0.0,1.0
2011-07-28,62.14,64.9,61.84,62.88,1638800,25.2932518013368,26.4166727052906,25.1711408335157,25.5944588552954,4026173.96924099,0.0,1.0
2011-07-29,61.24,62.17,60.12,60.56,1230300,24.9269188978736,25.3054628981189,24.4710379513416,24.6501340374792,3022578.61505809,0.0,1.0
2011-08-01,60.91,62.55,60.51,62.25,1493000,24.7925968332704,25.4601367906923,24.629782209509,25.3380258228712,3667975.18676886,0.0,1.0
2011-08-02,57.5,60.83,57.38,60.5,2231300,23.4046021657043,24.7600339085181,23.3557577785759,24.625711843915,5481817.16961644,0.0,1.0
2011-08-03,57.65,57.97,55.85,57.5,1980100,23.4656576496148,23.595909348624,22.7329918426884,23.4046021657043,4864673.58829271,0.0,1.0
2011-08-04,54.31,57.08,54.29,56.64,3236000,22.106155541207,23.2336468107548,22.0980148100189,23.0545507246173,7950145.81673409,0.0,1.0
2011-08-05,53.26,55.27,52.0,55.1,2720100,21.6787671538332,22.4969106382344,21.1659010889848,22.4277144231358,6682692.10015404,0.0,1.0
2011-08-08,49.31,52.33,48.68,50.97,3157100,20.0709727441892,21.3002231535879,19.814539711765,20.7466534327991,7756305.73486132,0.0,1.0
2011-08-09,52.0,52.36,49.33,50.54,2410300,21.1659010889848,21.31243425037,20.0791134753773,20.5716277122556,5921581.10694505,0.0,1.0
2011-08-10,49.77,51.93,49.67,50.38,1603400,20.2582095615148,21.1374085298265,20.2175059055745,20.506501862751,3939203.89448439,0.0,1.0
2011-08-11,52.07,52.94,49.5,50.14,1188100,21.194393648143,21.5485154548241,20.1483096904759,20.4088130884942,2918902.42424654,0.0,1.0
2011-08-12,52.69,53.78,51.82,52.33,875300,21.4467563149732,21.8904261647231,21.0926345082921,21.3002231535879,2150421.08571921,0.0,1.0
2011-08-15,54.61,54.68,53.19,53.19,1554400,22.228266509028,22.2567590681863,21.650274594675,21.650274594675,3818821.5876179,0.0,1.0
2011-08-16,54.34,54.61,53.55,53.83,1409800,22.1183666379891,22.228266509028,21.7968077560603,21.9107779926933,3463570.94327309,0.0,1.0
2011-08-17,53.15,55.38,52.88,54.6234,1177000,21.7052245301945,22.6159046939261,21.5949628063346,22.3069268410654,2882142.49582975,0.175,1.0
2011-08-18,49.0,51.44,48.44,51.2,1134700,20.0104609967926,21.0069002790819,19.7817700139722,20.9088898578731,2778561.67376214,0.0,1.0
2011-08-19,47.49,49.69,47.43,48.02,940200,19.3938120966874,20.2922409577679,19.3693094913852,19.6102517768568,2302285.78978686,0.0,1.0
2011-08-22,46.4,49.16,46.17,49.11,1165300,18.9486814336975,20.0758012775985,18.8547547800391,20.0553824398467,2853492.48121531,0.0,1.0
2011-08-23,48.38,48.38,45.89,46.78,1044700,19.75726740867,19.75726740867,18.7404092886289,19.1038646006114,2558176.94595866,0.0,1.0
2011-08-24,50.2,50.41,47.9201,48.14,1167100,20.5005131028365,20.5862722213942,19.5694549390286,19.6592569874612,2857900.17577138,0.0,1.0
2011-08-25,48.56,50.92,48.37,50.3,521600,19.8307752245765,20.7945443664629,19.7531836411196,20.5413507783402,1277251.93358097,0.0,1.0
2011-08-26,49.85,50.45,47.62,48.06,581900,20.3575812385737,20.6026072915957,19.4469010748422,19.6265868470583,1424909.7012093,0.0,1.0
2011-08-29,51.92,52.01,50.34,50.67,811200,21.2029211214995,21.2396750294528,20.5576858485417,20.6924501777037,1986401.01326856,0.0,1.0
2011-08-30,52.43,52.87,50.72,51.5,685900,21.4111932665681,21.5908790387842,20.7128690154556,21.0314028843841,1679576.49778219,0.0,1.0
2011-08-31,53.01,54.07,52.58,52.95,549600,21.6480517844894,22.0809311448281,21.4724497798236,21.6235491791872,1345816.07111982,0.0,1.0
2011-09-01,51.48,53.29,51.33,52.85,408000,21.0232353492834,21.7623972758996,20.9619788360279,21.5827115036835,999077.43270904,0.0,1.0
2011-09-02,49.81,50.75,49.22,49.99,549200,20.3412461683723,20.7251203181067,20.1003038829007,20.4147539842789,1344836.5834407,0.0,1.0
2011-09-06,48.44,48.52,47.09,47.85,967600,19.7817700139722,19.8144401543751,19.2304613946728,19.5408277285006,2369380.69580703,0.0,1.0
2011-09-07,50.46,50.63,49.02,49.4,759000,20.6066910591461,20.6761151075023,20.0186285318934,20.1738116988073,1858577.87114255,0.0,1.0
2011-09-08,49.44,50.79,48.86,49.98,744900,20.1901467690087,20.7414553883081,19.9532882510875,20.4106702167285,1824050.93045335,0.0,1.0
2011-09-09,47.76,49.55,47.44,48.73,967700,19.5040738205473,20.2350682120628,19.3733932589356,19.9001992729328,2369625.56772681,0.0,1.0
2011-09-12,47.47,48.38,46.3501,47.48,1045200,19.3856445615867,19.75726740867,18.9283034336212,19.389728329137,2559401.30555757,0.0,1.0
2011-09-13,48.84,49.26,47.5,47.87,850000,19.9451207159868,20.1166389531022,19.3978958642378,19.5489952636013,2081411.31814384,0.0,1.0
2011-09-14,50.58,51.73,49.12,49.46,1156900,20.6556962697505,21.1253295380425,20.059466207397,20.1983143041095,2832923.23995364,0.0,1.0
2011-09-15,52.05,52.32,50.6,51.29,955800,21.2560100996542,21.3662718235141,20.6638638048512,20.9456437658264,2340485.8092728,0.0,1.0
2011-09-16,51.96,52.76,51.41,52.41,748500,21.2192561917009,21.5459575957302,20.9946489764308,21.4030257314674,1832866.31956549,0.0,1.0
2011-09-19,50.9,51.26,49.78,50.61,730800,20.7863768313622,20.9333924631753,20.3289948657212,20.6679475724015,1789523.98976413,0.0,1.0
2011-09-20,49.85,51.81,49.77,51.41,830200,20.3575812385737,21.1579996784454,20.3249110981708,20.9946489764308,2032926.67802708,0.0,1.0
2011-09-21,47.58,50.46,47.46,49.96,1530600,19.4305660046407,20.6066910591461,19.3815607940363,20.4025026816278,3748009.60417759,0.0,1.0
2011-09-22,45.05,46.28,44.35,45.92,1884800,18.3973728143981,18.8996762230931,18.1115090858725,18.75266059128,4615345.94404413,0.0,1.0
2011-09-23,45.29,46.11,44.81,44.88,915400,18.4953832356069,18.8302521747369,18.2993623931894,18.3279487660419,2241557.55368102,0.0,1.0
2011-09-26,46.39,46.55,44.1,45.65,651100,18.9445976661472,19.009937946953,18.0094148971134,18.6423988674201,1594361.06969818,0.0,1.0
2011-09-27,47.28,49.03,46.93,47.98,798400,19.3080529781297,20.0227122994437,19.1651211138669,19.5939167066553,1955057.40753652,0.0,1.0
2011-09-28,44.84,47.53,44.77,47.53,1003700,18.3116136958405,19.4101471668889,18.2830273229879,19.4101471668889,2457779.45884819,0.0,1.0
2011-09-29,44.92,46.35,44.2403,45.9,1144600,18.3442838362434,18.9282625959457,18.066710155845,18.7444930561792,2802803.99382051,0.0,1.0
2011-09-30,44.14,45.34,43.65,43.77,1537900,18.0257499673148,18.5158020733587,17.8256453573469,17.8746505679513,3765885.25432166,0.0,1.0
2011-10-03,42.79,44.93,42.77,43.86,1347300,17.4744413480155,18.3483676037937,17.4662738129147,17.9114044759046,3299159.37521786,0.0,1.0
2011-10-04,43.7,43.79,41.11,42.31,1600000,17.8460641950987,17.882818103052,16.788368399554,17.2784205055979,3917950.71650606,0.0,1.0
2011-10-05,44.3,44.4,43.3,43.75,2001800,18.0910902481207,18.1319279236244,17.6827134930841,17.8664830328506,4901846.09018862,0.0,1.0
2011-10-06,44.89,44.94,43.88,44.27,1453000,18.3320325335923,18.3524513713441,17.9195720110053,18.0788389454696,3557988.99442705,0.0,1.0
2011-10-07,44.55,45.98,44.02,45.06,1076500,18.1931844368798,18.7771631965822,17.9767447567105,18.4014565819485,2636046.21644923,0.0,1.0
2011-10-10,46.67,46.82,45.5,45.73,680100,19.0589431575574,19.1201996708129,18.5811423541646,18.675069007823,1665373.92643485,0.0,1.0
2011-10-11,46.41,47.28,45.81,46.22,512100,18.9527652012479,19.3080529781297,18.7077391482259,18.8751736177909,1253989.10120172,0.0,1.0
2011-10-12,48.15,49.0,46.81,47.09,867200,19.6633407550115,20.0104609967926,19.1161159032625,19.2304613946728,2123529.28834628,0.0,1.0
2011-10-13,47.39,47.59,46.13,47.59,613800,19.3529744211837,19.4346497721911,18.8384197098376,19.4346497721911,1503023.84361963,0.0,1.0
2011-10-14,48.77,48.92,47.62,48.03,535500,19.9165343431342,19.9777908563897,19.4469010748422,19.6143355444072,1311289.13043062,0.0,1.0
2011-10-17,46.68,48.38,46.4101,48.15,556800,19.0630269251078,19.75726740867,18.9528060389234,19.6633407550115,1363446.8493441,0.0,1.0
2011-10-18,48.45,48.76,45.98,46.67,621600,19.7858537815225,19.9124505755839,18.7771631965822,19.0589431575574,1522123.8533626,0.0,1.0
2011-10-19,47.27,49.36,47.09,47.97,1054800,19.3039692105794,20.1574766286058,19.2304613946728,19.589832939105,2582909.0098566,0.0,1.0
2011-10-20,47.16,47.64,45.89,47.27,698800,19.2590477675253,19.4550686099429,18.7404092886289,19.3039692105794,1711164.97543402,0.0,1.0
2011-10-21,49.07,49.16,47.91,48.0,652000,20.0390473696452,20.0758012775985,19.5653303338028,19.6020842417561,1596564.91697621,0.0,1.0
2011-10-24,51.33,51.41,48.97,49.39,748500,20.9619788360279,20.9946489764308,19.9982096941415,20.1697279312569,1832866.31956548,0.0,1.0
2011-10-25,49.99,51.23,49.73,51.01,806200,20.4147539842789,20.9211411605242,20.3085760279694,20.8312982744162,1974157.41727948,0.0,1.0
2011-10-26,51.59,51.91,49.13,50.94,584100,21.0681567923374,21.1988373539491,20.0635499749474,20.8027119015636,1430296.88344449,0.0,1.0
2011-10-27,54.32,55.27,53.04,53.41,1104200,22.1830253335873,22.570983250872,21.6603030871404,21.811402486504,2703875.73822873,0.0,1.0
2011-10-28,55.57,55.93,53.84,54.25,1627600,22.693496277383,22.8405119091962,21.9870044911697,22.1544389607347,3985535.36636577,0.0,1.0
2011-10-31,52.96,54.58,52.92,54.53,725400,21.6276329467375,22.2892032898968,21.6112978765361,22.268784452145,1776300.90609593,0.0,1.0
2011-11-01,51.06,51.96,50.3,50.67,958300,20.851717112168,21.2192561917009,20.5413507783402,20.6924501777037,2346607.60726734,0.0,1.0
2011-11-02,52.77,53.17,51.6,52.73,1145500,21.5500413632806,21.7133920652952,21.0722405598878,21.5337062930791,2805007.84109854,0.0,1.0
2011-11-03,54.13,54.38,52.37,53.65,818500,22.1054337501303,22.2075279388895,21.3866906612659,21.9094129077128,2004276.66341263,0.0,1.0
2011-11-04,53.7,54.1199,52.85,53.71,645000,21.9298317454646,22.1013091449045,21.5827115036835,21.933915513015,1579423.8825915,0.0,1.0
2011-11-07,53.41,53.9,52.3,53.51,525900,21.811402486504,22.0115070964719,21.3581042884134,21.8522401620076,1287781.42613158,0.0,1.0
2011-11-08,55.2,55.35,53.28,54.02,1560100,22.5423968780195,22.603653391275,21.7583135083492,22.0605123070763,3820246.82051317,0.0,1.0
2011-11-09,50.04,52.27,48.31,51.35,3223700,20.4351728220307,21.3458529857623,19.7286810358174,20.9701463711286,7893936.07800033,0.0,1.0
2011-11-10,51.25,53.0,50.76,52.45,1265300,20.929308695625,21.643968016939,20.729204085657,21.4193608016689,3098364.40099693,0.0,1.0
2011-11-11,52.49,53.73,52.06,52.18,1357300,21.4356958718703,21.9420830481157,21.2600938672046,21.309099077809,3323646.56719604,0.0,1.0
2011-11-14,52.02,52.64,51.58,52.06,919200,21.2437587970031,21.4969523851258,21.064073024787,21.2600938672046,2250862.68663273,0.0,1.0
2011-11-15,54.61,55.21,52.23,53.29,2301100,22.3014545925479,22.5464806455698,21.3295179155608,21.7623972758996,5634747.74609503,0.0,1.0
2011-11-16,55.19,57.22,54.36,54.46,2667700,22.5383131104691,23.3673179231934,22.1993604037887,22.2401980792924,6532448.20401448,0.0,1.0
2011-11-17,52.99,55.5,52.39,55.5,1478500,21.6398842493886,22.6649099045304,21.3948581963667,22.6649099045304,3620431.33397137,0.0,1.0
2011-11-18,52.44,53.47,52.04,53.42,1018300,21.4152770341185,21.8359050918062,21.2519263321039,21.8154862540543,2493530.75913631,0.0,1.0
2011-11-21,51.38,51.68,50.5,51.22,1006400,20.9823976737797,21.1049107002907,20.6230261293475,20.9170573929739,2464391.0006823,0.0,1.0
2011-11-22,50.46,51.99,50.18,51.34,895000,20.6066910591461,21.231507494352,20.4923455677358,20.9660626035783,2191603.68204556,0.0,1.0
2011-11-23,48.74,50.12,48.57,50.0,1116700,19.9042830404831,20.4678429624336,19.8348589921269,20.4188377518292,2734484.72820144,0.0,1.0
2011-11-25,48.2,49.51,48.09,48.52,303400,19.6837595927634,20.2187331418613,19.6388381497094,19.8144401543751,742941.404617458,0.0,1.0
2011-11-28,50.06,50.95,49.63,50.3,1038700,20.4433403571314,20.806795669114,20.2677383524657,20.5413507783402,2543484.63077177,0.0,1.0
2011-11-29,49.85,50.41,49.4,49.4,686400,20.4290471707051,20.6585409804463,20.2446325021632,20.2446325021632,1674920.9943118,0.175,1.0
2011-11-30,55.62,55.84,52.28,52.39,2095900,22.7936530317878,22.8838113141861,21.4248863808318,21.4699655220309,5114316.59670467,0.0,1.0
2011-12-01,55.22,56.42,54.6,55.23,919800,22.6297288819727,23.1215013314179,22.3756464497593,22.6338269857181,2244452.69604893,0.0,1.0
2011-12-02,55.56,56.55,55.26,56.04,1070200,22.7690644093155,23.1747766801078,22.6461212969542,22.9657733890936,2611451.70179557,0.0,1.0
2011-12-05,56.7,58.51,56.03,57.26,1320200,23.2362482362885,23.9780050142018,22.9616752853482,23.4657420460296,3221489.94273081,0.0,1.0
2011-12-06,57.11,57.83,56.09,56.7,811000,23.404270489849,23.6993339595161,22.9862639078205,23.2362482362885,1978964.05359391,0.0,1.0
2011-12-07,57.59,58.07,55.87,56.52,1133600,23.6009794696271,23.7976884494052,22.8961056254222,23.1624823688717,2766157.39969675,0.0,1.0
2011-12-08,55.7,57.45,55.435,56.69,862300,22.8264378617508,23.5436060171918,22.7178381124983,23.2321501325431,2104143.90063383,0.0,1.0
2011-12-09,56.39,56.99,55.1801,55.79,883600,23.1092070201818,23.3550932449044,22.6133774480286,22.8633207954592,2156119.15876151,0.0,1.0
2011-12-12,54.4,56.05,53.82,55.9,1163800,22.2936843748518,22.969871492839,22.0559943576199,22.9083999366583,2839850.01920172,0.0,1.0
2011-12-13,53.07,55.57,52.55,54.98,1157600,21.7486365767166,22.7731625130609,21.535535181957,22.5313743920836,2824721.07082653,0.0,1.0
2011-12-14,52.6,53.93,52.34,53.4,1520600,21.5560257006839,22.101073498819,21.4494750033041,21.883874000314,3710496.5966645,0.0,1.0
2011-12-15,54.81,55.23,53.43,53.73,1440000,22.4617066284122,22.6338269857181,21.8961683115502,22.0191114239115,3513820.26778698,0.0,1.0
2011-12-16,55.36,56.22,54.87,55.34,1355800,22.687102334408,23.0395392565104,22.4862952508845,22.6789061269172,3308359.38823999,0.0,1.0
2011-12-19,53.35,55.57,53.08,55.32,792000,21.8633834815871,22.7731625130609,21.752734680462,22.6707099194265,1932601.14728284,0.0,1.0
2011-12-20,55.61,55.97,54.54,54.7,929900,22.7895549280424,22.937086662876,22.351057827287,22.4166274872131,2269098.24098272,0.0,1.0
2011-12-21,56.06,56.07,54.84,55.52,1340200,22.9739695965844,22.9780677003297,22.4740009396483,22.752671994334,3270293.00200563,0.0,1.0
2011-12-22,57.16,58.01,56.48,56.48,900000,23.4247610085758,23.7730998269329,23.1460899538902,23.1460899538902,2196137.66736687,0.0,1.0
2011-12-23,57.71,58.12,57.2009,57.57,429000,23.6501567145716,23.8181789681321,23.4415222528944,23.5927832621363,1046825.62144487,0.0,1.0
2011-12-27,57.54,58.375,57.34,57.34,378900,23.5804889509002,23.9226806136392,23.4985268759926,23.4985268759926,924573.957961448,0.0,1.0
2011-12-28,56.66,57.9,56.64,57.5,810900,23.219855821307,23.7280206857338,23.2116596138162,23.5640965359187,1978720.03829754,0.0,1.0
2011-12-29,57.59,57.9,56.75,57.0,342400,23.6009794696271,23.7280206857338,23.2567387550154,23.3591913486498,835508.374784903,0.0,1.0
2011-12-30,57.16,57.67,57.1,57.43,444600,23.4247610085758,23.6337642995901,23.4001723861036,23.535409809701,1084892.00767923,0.0,1.0
2012-01-03,57.89,59.0,57.87,58.86,702300,23.7239225819884,24.1788120977252,23.7157263744976,24.12143864529,1713719.42643527,0.0,1.0
2012-01-04,58.59,59.7,57.33,57.52,935500,24.0107898441648,24.4656793599016,23.4944287722473,23.5722927434094,2282763.09757967,0.0,1.0
2012-01-05,58.57,59.1,56.83,58.16,1068600,24.002593636674,24.219793135179,23.2895235849784,23.8345713831136,2607547.45705359,0.0,1.0
2012-01-06,59.33,60.0,58.21,58.61,808600,24.3140495213227,24.588622472263,23.8550619018405,24.0189860516555,1973107.68648094,0.0,1.0
2012-01-09,59.49,59.93,58.5,59.38,819100,24.3796191812487,24.5599357460453,23.9739069104564,24.3345400400496,1998729.29260022,0.0,1.0
2012-01-10,59.0,60.25,58.86,60.11,910400,24.1788120977252,24.6910750658974,24.12143864529,24.6337016134621,2221515.25818977,0.0,1.0
2012-01-11,58.81,59.53,58.72,58.84,1159100,24.1009481265631,24.3960115962302,24.0640651928547,24.1132424377992,2828381.30027214,0.0,1.0
2012-01-12,59.68,59.92,57.98,59.14,919000,24.4574831524109,24.5558376422999,23.7608055156968,24.2361855501605,2242500.57367794,0.0,1.0
2012-01-13,59.44,59.45,58.29,59.2,556600,24.3591286625218,24.3632267662672,23.8878467318035,24.2607741726328,1358189.13961822,0.0,1.0
2012-01-17,59.48,60.46,59.08,60.11,597300,24.3755210775033,24.7771352445503,24.2115969276883,24.6337016134621,1457503.36524248,0.0,1.0
2012-01-18,61.17,61.25,59.0714,59.67,976500,25.0681006104721,25.1008854404351,24.2080725584672,24.4533850486655,2382809.36909305,0.0,1.0
2012-01-19,61.59,61.78,59.83,61.3,1676300,25.2402209677779,25.3180849389401,24.5189547085916,25.121375959162,4090428.41311897,0.0,1.0
2012-01-20,61.62,61.86,61.21,61.42,926500,25.2525152790141,25.3508697689031,25.0844930254536,25.1705532041065,2260801.72090599,0.0,1.0
2012-01-23,60.54,61.86,59.96,61.65,1404100,24.8099200745133,25.3508697689031,24.5722300572815,25.2648095902502,3426218.77638868,0.0,1.0
2012-01-24,63.28,64.04,62.02,62.02,2432400,25.9328005007467,26.2442563853953,25.4164394288292,25.4164394288292,5935428.0690035,0.0,1.0
2012-01-25,63.98,64.3,62.84,63.36,1132600,26.2196677629231,26.3508070827751,25.7524839359501,25.9655853307097,2763717.24673301,0.0,1.0
2012-01-26,63.95,64.99,63.65,64.1301,897600,26.2073734516869,26.6335762412062,26.0844303393256,26.2811803001412,2190281.30025389,0.0,1.0
2012-01-27,64.5,65.0,63.62,63.78,769700,26.4327691576827,26.6376743449515,26.0721360280895,26.1377056880155,1878185.73619141,0.0,1.0
2012-01-30,63.32,63.8,62.43,63.8,930500,25.9491929157282,26.1459018955063,25.5844616823896,26.1459018955063,2270562.33276096,0.0,1.0
2012-01-31,63.06,63.92,62.57,63.92,999600,25.8426422183484,26.1950791404508,25.6418351348249,26.1950791404508,2439176.90255546,0.0,1.0
2012-02-01,64.13,64.5,63.46,63.65,787200,26.2811393191037,26.4327691576827,26.0065663681635,26.0844303393256,1920888.41305688,0.0,1.0
2012-02-02,64.43,64.85,64.16,64.5,860500,26.404082431465,26.5762027887709,26.2934336303399,26.4327691576827,2099751.6252991,0.0,1.0
2012-02-03,65.83,66.25,64.77,65.9,858900,26.9778169558178,27.1499373131237,26.5434179588079,27.0065036820355,2095847.38055711,0.0,1.0
2012-02-06,65.7,65.85,65.22,65.4001,406900,26.9245416071279,26.9860131633086,26.7278326273498,26.8016394758041,992898.240946198,0.0,1.0
2012-02-07,65.37,65.73,65.04,65.31,905000,26.7893041835305,26.9368359183641,26.6540667599331,26.7647155610582,2208338.43218557,0.0,1.0
2012-02-08,65.79,66.13,65.25,65.74,865600,26.9614245408363,27.1007600681792,26.740126938586,26.9409340221094,2112196.40541418,0.0,1.0
2012-02-09,65.14,66.03,64.496,66.0,939300,26.6950477973868,27.0597790307254,26.4311299161845,27.0474847194893,2292035.67884188,0.0,1.0
2012-02-10,64.1,64.95,63.53,64.07,740100,26.2688450078676,26.6171838262247,26.0352530943811,26.2565506966315,1805957.20846468,0.0,1.0
2012-02-13,64.53,64.8999,63.985,64.8999,511900,26.4450634689188,26.5966523264603,26.2217168147958,26.5966523264603,1249114.302139,0.0,1.0
2012-02-14,63.74,64.38,62.9301,64.29,585000,26.121313273034,26.3835919127382,25.7894078506959,26.3467089790298,1427489.48378846,0.0,1.0
2012-02-15,62.95,64.18,62.5729,63.97,729000,25.8692798926933,26.374747950962,25.7143107831217,26.2884485263795,1773939.98558737,0.175,1.0
2012-02-16,63.96,64.12,62.68,63.04,486900,26.2843390299709,26.3500909725099,25.7583234896587,25.9062653603715,1184816.70642317,0.0,1.0
2012-02-17,64.79,65.0,64.16,64.54,936800,26.625427231892,26.7117266564744,26.3665289581446,26.5226898216748,2279598.05006618,0.0,1.0
2012-02-21,63.91,65.19,63.74,64.93,690500,26.2637915479274,26.7898070882395,26.1939301089797,26.6829601816136,1680254.54053234,0.0,1.0
2012-02-22,62.46,63.48,61.64,63.32,1456000,25.6679145686676,26.0870832023538,25.3309358631552,26.0213312598148,3543013.19480824,0.0,1.0
2012-02-23,63.08,63.37,61.89,62.61,537500,25.9227033460063,26.0418787418582,25.4336732733724,25.7295570147979,1307946.14849549,0.0,1.0
2012-02-24,63.06,63.25,62.26,62.78,543800,25.9144843531889,25.992564784954,25.5857246404938,25.7994184537456,1323276.49404995,0.0,1.0
2012-02-27,63.5,64.16,62.25,62.57,684000,26.0953021951712,26.3665289581446,25.5816151440851,25.7131190291632,1664437.51734123,0.0,1.0
2012-02-28,63.7,64.09,63.23,63.54,732600,26.177492123345,26.3377624832838,25.9843457921366,26.1117401808059,1782700.18304706,0.0,1.0
2012-02-29,63.56,64.57,63.5,63.77,715900,26.1199591736233,26.5350183109008,26.0953021951712,26.2062585982058,1742062.60038683,0.0,1.0
2012-03-01,64.03,64.42,63.47,63.67,752100,26.3131055048317,26.4733758647705,26.0829737059451,26.1651636341189,1830151.25262038,0.0,1.0
2012-03-02,63.23,64.57,63.1,63.81,569500,25.9843457921366,26.5350183109008,25.9309223388237,26.2226965838405,1385814.57035941,0.0,1.0
2012-03-05,61.67,63.03,61.28,62.96,566600,25.3432643523812,25.9021558639628,25.1829939924424,25.873389389102,1378757.74462799,0.0,1.0
2012-03-06,59.75,60.84,59.32,60.84,629200,24.554241041913,25.0021761504601,24.3775326963394,25.0021761504601,1531087.84489928,0.0,1.0
2012-03-07,60.3,60.56,59.42,60.03,536300,24.7802633443909,24.8871102510168,24.4186276604263,24.6693069413563,1305026.08267559,0.0,1.0
2012-03-08,61.35,61.79,60.47,60.93,275900,25.2117604673032,25.3925783092855,24.8501247833386,25.0391616181383,671371.799757962,0.0,1.0
2012-03-09,61.73,62.2146,61.2,61.32,282100,25.3679213308333,25.5670675267984,25.1501180211729,25.1994319780771,686458.806494098,0.0,1.0
2012-03-12,60.68,61.84,60.65,61.84,372000,24.9364242079211,25.4131257913289,24.924095718695,25.4131257913289,905220.404168039,0.0,1.0
2012-03-13,61.0,61.33,60.6,60.85,972400,25.0679280929991,25.2035414744858,24.9035482366516,25.0062856468688,2366226.66938979,0.0,1.0
2012-03-14,61.5,62.02,60.83,60.83,376900,25.2734029134335,25.4870967266853,24.9980666540514,24.9980666540514,917144.006265953,0.0,1.0
2012-03-15,63.2,63.21,61.32,61.32,462900,25.9720173029105,25.9761267993192,25.1994319780771,25.1994319780771,1126415.39002523,0.0,1.0
2012-03-16,62.37,63.65,62.235,63.41,601200,25.6309291009894,26.1569446413015,25.5754508994721,26.058316727493,1462952.97576835,0.0,1.0
2012-03-19,62.47,63.2,61.84,62.05,437800,25.6720240650763,25.9720173029105,25.4131257913289,25.4994252159114,1065337.34662572,0.0,1.0
2012-03-20,61.93,62.48,61.55,62.03,217900,25.4501112590071,25.676133561485,25.293950395477,25.491206223094,530235.285129613,0.0,1.0
2012-03-21,61.23,61.97,60.73,61.87,835000,25.1624465103989,25.4665492446419,24.9569716899645,25.425454280555,2031879.1330116,0.0,1.0
2012-03-22,60.54,60.77,60.26,60.45,686400,24.8788912581994,24.9734096755993,24.7638253587562,24.8419057905212,1670277.64898103,0.0,1.0
2012-03-23,61.27,61.5,59.55,60.34,741800,25.1788844960337,25.2734029134335,24.4720511137393,24.7967013300257,1805087.35433293,0.0,1.0
2012-03-26,62.37,62.45,61.55,61.76,824300,25.6309291009894,25.6638050722589,25.293950395477,25.3802498200594,2005841.87945085,0.0,1.0
2012-03-27,62.54,62.68,61.81,62.22,700300,25.7007905399371,25.7583234896587,25.4007973021029,25.5692866548591,1704101.74472817,0.0,1.0
2012-03-28,61.22,62.44,60.52,62.23,470200,25.1583370139902,25.6596955758502,24.8706722653821,25.5733961512678,1144179.12376294,0.0,1.0
2012-03-29,61.06,61.28,60.43,60.87,403900,25.0925850714512,25.1829939924424,24.8336867977039,25.0145046396861,982845.487213633,0.0,1.0
2012-03-30,61.06,61.64,60.62,61.51,670500,25.0925850714512,25.3309358631552,24.9117672294689,25.2775124098422,1631586.7768674,0.0,1.0
2012-04-02,61.97,62.6,60.69,61.1,773400,25.4665492446419,25.7254475183892,24.9405337043298,25.109023057086,1881982.42092355,0.0,1.0
2012-04-03,63.19,63.28,62.08,62.08,698400,25.9679078065018,26.00489327418,25.5117537051374,25.5117537051374,1699478.30718,0.0,1.0
2012-04-04,62.02,62.81,61.94,62.81,927200,25.4870967266853,25.8117469429717,25.4542207554158,25.8117469429717,2256237.52350701,0.0,1.0
2012-04-05,61.38,62.44,61.18,61.69,374500,25.2240889565293,25.6596955758502,25.1418990283555,25.3514833451986,911303.874626157,0.0,1.0
2012-04-09,59.6,60.26,59.32,60.26,955300,24.4925985957827,24.7638253587562,24.3775326963394,24.7638253587562,2324615.73145626,0.0,1.0
2012-04-10,58.77,60.8,58.54,60.0,1103400,24.1515103938616,24.9857381648253,24.0569919764618,24.6569784521303,2685000.5213952,0.0,1.0
2012-04-11,59.85,60.14,59.21,59.57,625800,24.5953360059999,24.7145114018519,24.3323282358439,24.4802701065567,1522814.32507624,0.0,1.0
2012-04-12,61.65,61.866,59.85,59.85,483700,25.3350453595638,25.4238104819915,24.5953360059999,24.5953360059999,1177029.86423678,0.0,1.0
2012-04-13,61.08,61.82,60.86,61.25,592600,25.1008040642686,25.4049067985115,25.0103951432775,25.1706655032163,1442025.83739242,0.0,1.0
2012-04-16,61.91,62.32,60.97,61.36,482100,25.4418922661897,25.610381618946,25.055599603773,25.2158699637119,1173136.44314358,0.0,1.0
2012-04-17,63.46,64.12,62.31,62.5,616200,26.0788642095364,26.3500909725099,25.6062721225373,25.6843525543024,1499453.79851706,0.0,1.0
2012-04-18,63.01,63.6,62.66,63.35,415400,25.8939368711455,26.1363971592581,25.7501044968414,26.0336597490409,1010829.45132098,0.0,1.0
2012-04-19,64.05,64.46,62.795,63.07,811000,26.321324497649,26.4898138504053,25.8055826983587,25.9185938495976,1973477.81661366,0.0,1.0
2012-04-20,64.28,64.74,64.02,64.74,739300,26.4158429150489,26.6048797498485,26.308996008423,26.6048797498485,1799003.88387482,0.0,1.0
2012-04-23,63.59,64.0,62.84,63.17,1269100,26.1322876628494,26.3007770156056,25.8240754321978,25.9596888136845,3088212.9433593,0.0,1.0
2012-04-24,64.76,65.9992,63.6,63.73,1189800,26.6130987426659,27.1223475376306,26.1363971592581,26.189820612571,2895245.26042778,0.0,1.0
2012-04-25,66.11,66.3,64.82,65.22,1156100,27.1678807578389,27.2459611896039,26.6377557211181,26.8021355774656,2813240.07865234,0.0,1.0
2012-04-26,66.6,66.73,65.25,65.86,763500,27.3692460818646,27.4226695351775,26.8144640666917,27.0651433476216,1857891.8779094,0.0,1.0
2012-04-27,66.23,66.87,66.14,66.81,736300,27.2171947147431,27.4802024848992,27.1802092470649,27.455545506447,1791703.71932508,0.0,1.0
2012-04-30,65.87,66.42,65.41,66.23,629200,27.0692528440303,27.2952751465082,26.8802160092307,27.2171947147431,1531087.84489928,0.0,1.0
2012-05-01,66.39,67.05,65.54,66.0,743000,27.2829466572821,27.5541734202556,26.9336394625436,27.1226762973433,1808007.42015283,0.0,1.0
2012-05-02,66.95,67.1,65.92,65.99,435800,27.5130784561687,27.574720902299,27.0898003260738,27.1185668009346,1060470.57025922,0.0,1.0
2012-05-03,66.08,67.31,65.75,66.86,583100,27.1555522686128,27.6610203268815,27.0199388871261,27.4760929884905,1418908.64965157,0.0,1.0
2012-05-04,65.3,66.02,64.62,65.82,522800,26.8350115487351,27.1308952901607,26.5555657929443,27.0487053619869,1272175.34220175,0.0,1.0
2012-05-07,66.5,66.7,65.0,65.1,725500,27.3281511177777,27.4103410459515,26.7117266564744,26.7528216205613,1765423.126946,0.0,1.0
2012-05-08,66.31,66.5,65.23,65.99,1071000,27.2500706860126,27.3281511177777,26.8062450738743,27.1185668009346,2606158.74425799,0.0,1.0
2012-05-09,66.6,67.39,65.02,65.39,1091200,27.3692460818646,27.693896298151,26.7199456492918,26.8719970164133,2655313.18555958,0.0,1.0
2012-05-10,66.3,67.22,65.75,67.2,529900,27.2459611896039,27.6240348592033,27.0199388871261,27.6158158663859,1289452.39830281,0.0,1.0
2012-05-11,67.31,67.59,65.71,65.85,804500,27.6610203268815,27.7760862263247,27.0035009014913,27.061033851213,1957660.79342255,0.0,1.0
2012-05-14,65.53,66.81,65.33,66.5,557700,26.9295299661349,27.455545506447,26.8473400379612,27.3281511177777,1357100.58979709,0.0,1.0
2012-05-15,65.64,66.4,65.13,65.61,1049700,26.9747344266305,27.2870561536908,26.7651501097874,26.9624059374044,2554327.57595482,0.0,1.0
2012-05-16,64.92,66.41,64.86,65.94,673500,26.6788506852049,27.2911656500995,26.6541937067528,27.0980193188912,1638886.94141714,0.0,1.0
2012-05-17,62.02,65.25,61.87,65.1,749600,25.4870967266853,26.8144640666917,25.425454280555,26.7528216205613,1824067.78216227,0.0,1.0
2012-05-18,61.32,62.5,61.09,62.24,773100,25.1994319780771,25.6843525543024,25.1049135606773,25.5775056476765,1881252.40446858,0.0,1.0
2012-05-21,64.05,64.2,61.33,61.36,621400,26.321324497649,26.3829669437794,25.2035414744858,25.2158699637119,1512107.41706995,0.0,1.0
2012-05-22,62.93,64.27,62.56,64.17,881400,25.861060899876,26.4117334186402,25.7090095327545,26.3706384545533,2144788.34471427,0.0,1.0
2012-05-23,63.97,64.11,61.88,62.48,567000,26.2884485263795,26.3459814761012,25.4295637769637,25.676133561485,1379731.09990129,0.0,1.0
2012-05-24,65.21,65.21,63.74,64.65,703600,26.7980260810569,26.7980260810569,26.1939301089797,26.5678942821704,1712131.92573288,0.0,1.0
2012-05-25,64.4,65.75,64.02,65.41,625400,26.4651568719531,27.0199388871261,26.308996008423,26.8802160092307,1521840.96980294,0.0,1.0
2012-05-29,66.07,66.3,65.0,65.31,779400,27.1514427722041,27.2459611896039,26.7117266564744,26.8391210451438,1896582.75002304,0.0,1.0
2012-05-30,63.85,65.05,63.4,65.03,566300,26.3315982386708,26.8264755744015,26.1460192377718,26.818227618806,1373188.77009515,0.225,1.0
2012-05-31,63.93,64.5,62.58,63.81,661700,26.3645900610528,26.5996567955249,25.8078530583558,26.3151023274797,1604518.82248272,0.0,1.0
2012-06-01,61.04,62.94,60.65,62.04,852800,25.1727604775014,25.956316259075,25.0119253433889,25.585158257277,2067906.38025277,0.0,1.0
2012-06-04,60.98,61.43,58.96,61.07,1031200,25.1480166107149,25.3335956116139,24.3149730955682,25.1851324108947,2500498.42790415,0.0,1.0
2012-06-05,61.87,61.97,60.57,60.57,561100,25.5150506347151,25.5562904126927,24.9789335210069,24.9789335210069,1360579.58484971,0.0,1.0
2012-06-06,64.38,64.48,62.575,62.85,974900,26.5501690619518,26.5914088399294,25.8057910694569,25.9192004588952,2363979.74918906,0.0,1.0
2012-06-07,64.69,66.8875,64.47,65.82,923900,26.6780123736823,27.5842564947391,26.5872848621316,27.1440218648287,2240312.74005105,0.0,1.0
2012-06-08,65.34,65.49,64.08,64.3,612500,26.9460709305364,27.0079305975027,26.4264497280192,26.5171772395698,1485216.53131429,0.0,1.0
2012-06-11,63.91,66.45,63.84,66.19,513100,26.3563421054573,27.4038324660873,26.327474260873,27.2966090433456,1244187.105661,0.0,1.0
2012-06-12,66.0,66.15,64.02,64.54,747500,27.2182534651883,27.2801131321546,26.4017058612326,26.6161527067159,1812570.37903254,0.0,1.0
2012-06-13,64.76,66.11,64.21,65.68,613100,26.7068802182666,27.2636172209636,26.48006143939,27.0862861756601,1486671.43730414,0.0,1.0
2012-06-14,65.35,65.77,64.36,64.77,541000,26.9501949083341,27.1234019758399,26.5419211063563,26.7110041960643,1311840.23418944,0.0,1.0
2012-06-15,66.44,66.592,65.31,65.69,706200,27.3997084882895,27.4623929508154,26.9336989971431,27.0904101534578,1712424.35006392,0.0,1.0
2012-06-18,67.24,67.64,65.8201,66.0,1020900,27.72962671211,27.8945858240202,27.1440631046066,27.2182534651883,2475522.54174491,0.0,1.0
2012-06-19,68.67,69.68,67.68,67.73,1275300,28.3193555371891,28.7358772947624,27.9110817352112,27.9317016242,3092402.68144507,0.0,1.0
2012-06-20,69.5,69.99,68.55,68.64,1115700,28.6616456944028,28.8637206064928,28.269867803616,28.3069836037958,2705397.68814261,0.0,1.0
2012-06-21,67.3,69.83,66.75,69.69,792600,27.7543705788965,28.7977369617287,27.52755180002,28.7400012725602,1921930.8126036,0.0,1.0
2012-06-22,68.05,69.0,67.3,67.99,1342100,28.0636689137282,28.455446804515,27.7543705788965,28.0389250469417,3254382.2149827,0.0,1.0
2012-06-25,67.56,68.57,66.79,67.63,755200,27.8615940016382,28.2781157592115,27.544047711211,27.8904618462225,1831241.67256906,0.0,1.0
2012-06-26,68.56,68.89,67.62,67.67,1082700,28.2739917814138,28.4100830487397,27.8863378684247,27.9069577574135,2625377.85870037,0.0,1.0
2012-06-27,68.96,69.24,68.61,68.81,1363100,28.438950893324,28.5544222716611,28.2946116704025,28.3770912263576,3305303.92462776,0.0,1.0
2012-06-28,68.38,68.6,67.0,68.02,970900,28.1997601810541,28.2904876926048,27.6306512449638,28.0512969803349,2354280.37592334,0.0,1.0
2012-06-29,69.31,69.94,68.73,69.93,860800,28.5832901162454,28.8431007175041,28.3440994039756,28.8389767397063,2087305.12678423,0.0,1.0
2012-07-02,69.0,69.72,68.27,69.24,613400,28.455446804515,28.7523732059534,28.1543964252788,28.5544222716611,1487398.89029908,0.0,1.0
2012-07-03,69.19,69.266,68.65,69.0,605200,28.5338023826724,28.5651446139353,28.3111075815936,28.455446804515,1467515.17510434,0.0,1.0
2012-07-05,70.13,70.3,69.02,69.05,979500,28.9214562956614,28.9915639182233,28.4636947601105,28.4760666935038,2375134.02844464,0.0,1.0
2012-07-06,69.71,69.94,69.16,69.43,581500,28.7482492281557,28.8431007175041,28.5214304492791,28.6327778498185,1410046.38850491,0.0,1.0
2012-07-09,68.97,69.73,68.38,69.41,341600,28.4430748711217,28.7564971837512,28.1997601810541,28.624529894223,828326.476892998,0.0,1.0
2012-07-10,68.07,69.745,67.64,69.65,415000,28.0719168693237,28.7626831504478,27.8945858240202,28.7235053613691,1006309.97631907,0.0,1.0
2012-07-11,68.09,68.53,66.9,68.42,694900,28.0801648249192,28.2616198480205,27.5894114669863,28.2162560922452,1685023.62058824,0.0,1.0
2012-07-12,68.2,68.64,66.54,67.18,584400,28.1255285806945,28.3069836037958,27.4409482662671,27.7048828453235,1417078.43412256,0.0,1.0
2012-07-13,68.59,69.22,68.3,68.61,792800,28.286363714807,28.5461743160656,28.1667683586721,28.2946116704025,1922415.78126689,0.0,1.0
2012-07-16,68.58,68.955,67.61,68.24,536700,28.2822397370093,28.4368889044251,27.882213890627,28.1420244918856,1301413.40792878,0.0,1.0
2012-07-17,69.4,69.46,68.0,68.85,958400,28.6204059164252,28.6451497832118,28.0430490247394,28.3935871375487,2323969.83446794,0.0,1.0
2012-07-18,69.62,70.02,68.717,69.15,636600,28.7111334279759,28.8760925398861,28.3387382328385,28.5173064714813,1543655.25524028,0.0,1.0
2012-07-19,69.36,70.15,68.93,69.7,750700,28.6039100052342,28.9297042512569,28.4265789599307,28.7441252503579,1820329.87764512,0.0,1.0
2012-07-20,69.31,69.91,68.61,68.91,500700,28.5832901162454,28.8307287841108,28.2946116704025,28.4183310043352,1214119.04853725,0.0,1.0
2012-07-23,66.53,67.84,65.71,67.77,1214400,27.4368242884693,27.9770653799753,27.0986581090533,27.948197535391,2944729.7234744,0.0,1.0
2012-07-24,65.97,67.02,65.15,66.73,860500,27.205881531795,27.6388992005594,26.867715352379,27.5193038444244,2086577.6737893,0.0,1.0
2012-07-25,66.82,66.84,65.46,66.19,1136600,27.5564196446042,27.5646676001998,26.9955586641095,27.2966090433456,2756076.91345603,0.0,1.0
2012-07-26,67.66,68.28,65.46,68.28,1236000,27.9028337796157,28.1585204030766,26.9955586641095,28.1585204030766,2997106.33910932,0.0,1.0
2012-07-27,70.49,71.14,67.94,67.94,1388100,29.0699194963806,29.3379780532347,28.0183051579529,28.0183051579529,3365925.00753855,0.0,1.0
2012-07-30,71.7,72.34,70.62,70.62,1407100,29.5689208099091,29.8328553889654,29.1235312077514,29.1235312077514,3411997.03055075,0.0,1.0
2012-07-31,70.39,71.7,70.33,71.29,701300,29.0286797184031,29.5689208099091,29.0039358516165,29.3998377202011,1700542.6178134,0.0,1.0
2012-08-01,68.85,70.9,68.7,70.7,882600,28.3935871375487,29.2390025860886,28.3317274705823,29.1565230301335,2140166.71108243,0.0,1.0
2012-08-02,69.36,69.49,67.71,68.36,581300,28.6039100052342,28.657521716605,27.9234536686045,28.1915122254586,1409561.41984163,0.0,1.0
2012-08-03,70.4,71.12,69.56,70.91,678300,29.0328036962008,29.3297300976392,28.6863895611893,29.2431265638864,1644771.22153548,0.0,1.0
2012-08-06,70.39,71.0,70.32,70.6,550300,29.0286797184031,29.2802423640662,28.9998118738188,29.1152832521559,1334391.27703225,0.0,1.0
2012-08-07,70.64,70.98,70.5,70.69,708200,29.131779163347,29.2719944084707,29.0740434741784,29.1523990523357,1717274.03669678,0.0,1.0
2012-08-08,71.3,71.55,70.34,70.52,909200,29.4039616979988,29.5070611429427,29.0080598294143,29.0822914297739,2204667.54329951,0.0,1.0
2012-08-09,71.17,71.61,70.81,71.2,1011300,29.350349986628,29.5318050097293,29.2018867859088,29.3627219200213,2452244.04590717,0.0,1.0
2012-08-10,72.9,72.95,70.26,70.88,1099800,30.0637981456398,30.0844180346285,28.9750680070322,29.2307546304931,2666842.67941135,0.0,1.0
2012-08-13,72.8,72.95,72.0605,72.74,745400,30.0225583676622,30.0844180346285,29.7175902095182,29.9978145008757,1807478.20806803,0.0,1.0
2012-08-14,73.68,73.75,72.38,73.14,802700,30.3854684138647,30.414336258449,29.8493513001565,30.1627736127859,1946421.73009956,0.0,1.0
2012-08-15,74.06,74.45,72.76,73.68,511700,30.6349690706289,30.7962928343009,30.0972231917224,30.4777818137178,1237034.11982005,0.225,1.0
2012-08-16,74.29,74.94,73.86,73.91,642100,30.7301087261278,30.9989816655811,30.5522389354126,30.5729214692167,1552275.959227,0.0,1.0
2012-08-17,74.2,74.54,73.72,74.28,708500,30.6928801652804,30.8335213951483,30.4943278407611,30.725972219367,1712797.87745262,0.0,1.0
2012-08-20,73.88,74.27,73.48,74.24,458800,30.5605119489342,30.7218357126062,30.3950516785014,30.7094261923237,1109148.43496861,0.0,1.0
2012-08-21,73.25,74.45,72.94,74.28,509600,30.2999120230026,30.7962928343009,30.1716803134172,30.725972219367,1231957.37240629,0.0,1.0
2012-08-22,74.05,74.27,73.12,73.26,695500,30.6308325638681,30.7218357126062,30.2461374351119,30.3040485297634,1681370.39346267,0.0,1.0
2012-08-23,73.49,74.1,73.25,73.99,472200,30.3991881852622,30.6515150976722,30.2999120230026,30.6060135233032,1141542.91846596,0.0,1.0
2012-08-24,73.49,73.54,72.67,73.38,429900,30.3991881852622,30.4198707190663,30.059994630875,30.3536866108932,1039282.72056017,0.0,1.0
2012-08-27,72.77,73.61,72.56,73.61,365700,30.1013596984832,30.4488262663921,30.014493056506,30.4488262663921,884079.299625159,0.0,1.0
2012-08-28,72.99,73.25,72.37,72.69,358800,30.1923628472213,30.2999120230026,29.9358994280505,30.0682676443967,867398.558122795,0.0,1.0
2012-08-29,72.75,73.22,72.09,73.22,523700,30.0930866849616,30.2875025027201,29.8200772387475,30.2875025027201,1266044.10504155,0.0,1.0
2012-08-30,72.7,72.77,71.79,71.92,401900,30.0724041511575,30.1013596984832,29.6959820359229,29.7497566238136,971592.755043344,0.0,1.0
2012-08-31,73.63,74.04,72.6795,73.05,468900,30.4570992799137,30.6266960571073,30.0639243122978,30.2171818877862,1133565.17253004,0.0,1.0
2012-09-04,73.73,73.89,72.15,73.51,784800,30.4984643475219,30.564648455695,29.8448962793124,30.4074611987839,1897253.03348598,0.0,1.0
2012-09-05,74.61,74.96,73.38,73.7,646700,30.862476942474,31.0072546791027,30.3536866108932,30.4860548272394,1563396.45356191,0.0,1.0
2012-09-06,75.5,76.09,74.86,74.98,560300,31.2306260441869,31.4746799430753,30.9658896114945,31.0155276926243,1354524.55996712,0.0,1.0
2012-09-07,74.89,76.22,74.77,75.51,654700,30.978299131777,31.5284545309659,30.9286610506471,31.2347625509478,1582736.44370957,0.0,1.0
2012-09-10,76.73,77.51,74.8,75.03,897700,31.7394163757677,32.0620639031117,30.9410705709296,31.0362102264284,2170188.64444491,0.0,1.0
2012-09-11,76.0,76.94,75.33,76.85,535100,31.4374513822279,31.8262830177449,31.160305429253,31.7890544568976,1293603.59100197,0.0,1.0
2012-09-12,75.73,76.6831,74.93,76.3,422700,31.3257656996858,31.7200161590595,30.9948451588202,31.5615465850525,1021876.72942727,0.0,1.0
2012-09-13,76.68,77.62,75.25,75.93,1224100,31.7187338419636,32.1075654774807,31.1272133751665,31.4084958349022,2959260.24246967,0.0,1.0
2012-09-14,76.4,78.27,76.17,78.26,798000,31.6029116526607,32.3764384169339,31.5077719971618,32.3723019101731,1929164.01722963,0.0,1.0
2012-09-17,75.58,76.396,75.43,76.1,383400,31.2637180982735,31.6012570499564,31.2016704968612,31.4788164498361,926869.027826867,0.0,1.0
2012-09-18,74.48,75.67,74.35,75.41,778200,30.8087023545834,31.3009466591209,30.7549277666927,31.1933974833396,1881297.54161416,0.0,1.0
2012-09-19,75.03,76.54,74.57,74.57,767500,31.0362102264284,31.6608227473122,30.8459309154307,30.8459309154307,1855430.30479166,0.0,1.0
2012-09-20,75.03,75.26,74.24,74.68,595700,31.0362102264284,31.1313498819273,30.7094261923237,30.8914324897998,1440104.01637054,0.0,1.0
2012-09-21,74.37,75.4,74.18,75.4,1310000,30.7632007802143,31.1892609765788,30.6846071517588,31.1892609765788,3166923.38668022,0.0,1.0
2012-09-24,73.7,74.65,73.17,74.13,626900,30.4860548272394,30.8790229695173,30.266819968916,30.6639246179547,1515529.97794644,0.0,1.0
2012-09-25,69.27,73.0,69.12,72.15,3749000,28.6535823321964,30.1964993539821,28.5915347307841,29.8448962793124,9063202.88294973,0.0,1.0
2012-09-26,69.56,70.08,68.7,68.96,1080700,28.7735410282602,28.9886393798228,28.4178014468297,28.525350622611,2612590.91907276,0.0,1.0
2012-09-27,72.44,72.52,69.6,69.72,1529100,29.9648549753762,29.9979470294627,28.7900870553035,28.8397251364333,3696597.36684941,0.0,1.0
2012-09-28,71.6,72.16,71.09,71.91,872800,29.6173884074674,29.8490327860732,29.4064265626656,29.7456201170528,2109992.9251103,0.0,1.0
2012-10-01,71.87,72.66,71.27,71.91,1179100,29.7290740900095,30.0558581241142,29.4808836843603,29.7456201170528,2850472.79788904,0.0,1.0
2012-10-02,71.5,72.21,71.0,72.06,764900,29.5760233398592,29.8697153198773,29.3691980018182,29.8076677184651,1849144.80799366,0.0,1.0
2012-10-03,71.79,72.62,71.74,72.0,914800,29.6959820359229,30.0393120970709,29.6752995021188,29.7828486779001,2211527.87338555,0.0,1.0
2012-10-04,73.09,73.11,72.07,72.07,552800,30.2337279148295,30.2420009283511,29.8118042252259,29.8118042252259,1336393.31920368,0.0,1.0
2012-10-05,73.0,74.5,72.81,73.4,463400,30.1964993539821,30.816975368105,30.1179057255265,30.3619596244149,1120268.92930352,0.0,1.0
2012-10-08,71.12,71.42,69.57,71.39,944400,29.418836082948,29.5429312857726,28.777677535021,29.5305217654901,2283085.83693191,0.0,1.0
2012-10-09,70.15,71.36,69.9275,71.09,793500,29.0175949271485,29.5181122452077,28.9255576517203,29.4064265626656,1918285.27277157,0.0,1.0
2012-10-10,69.6,70.43,69.45,70.16,547000,28.7900870553035,29.1334171164515,28.7280394538912,29.0217314339094,1322371.82634662,0.0,1.0
2012-10-11,69.46,70.768,69.44,70.13,479700,28.732175960652,29.2732310449672,28.7239029471304,29.0093219136269,1159674.15922939,0.0,1.0
2012-10-12,68.9,69.58,68.27,69.38,478400,28.5005315820461,28.7818140417818,28.2399316561145,28.6990839065654,1156531.4108304,0.0,1.0
2012-10-15,70.06,70.08,68.05,69.23,579700,28.9803663663012,28.9886393798228,28.1489285073764,28.6370363051531,1401424.03607521,0.0,1.0
2012-10-16,69.85,71.13,69.611,70.31,775800,28.8934997243239,29.4229725897088,28.7946372127404,29.0837790353216,1875495.54456986,0.0,1.0
2012-10-17,70.46,70.7,69.29,69.58,918300,29.1458266367339,29.2451027989936,28.6618553457181,28.7818140417818,2219989.11907515,0.0,1.0
2012-10-18,71.0,71.23,69.96,70.27,449700,29.3691980018182,29.464337657317,28.939001298693,29.0672330082784,1087149.19617564,0.0,1.0
2012-10-19,69.96,70.88,69.45,70.69,642200,28.939001298693,29.3195599206884,28.7280394538912,29.2409662922328,1552517.70910384,0.0,1.0
2012-10-22,70.14,71.97,69.39,70.07,310200,29.0134584203877,29.7704391576177,28.7032204133263,28.984502873062,749908.117975729,0.0,1.0
2012-10-23,68.78,68.98,67.16,68.86,1423800,28.4508935009163,28.5336236361327,27.7807794056635,28.4839855550028,3442034.74653076,0.0,1.0
2012-10-24,68.93,69.72,68.77,69.22,636000,28.5129411023286,28.8397251364333,28.4467569941554,28.6328997983923,1537529.2167394,0.0,1.0
2012-10-25,68.51,69.53,67.35,69.53,1058800,28.3392078183741,28.7611315079777,27.8593730341191,28.7611315079777,2559647.69604353,0.0,1.0
2012-10-26,68.74,69.1662,67.66,68.8,707700,28.434347473873,28.6106453920191,27.9876047437045,28.4591665144379,1710863.87843786,0.0,1.0
2012-10-31,71.15,72.79,69.17,69.17,1292100,29.4312456032305,30.1096327120049,28.6122172645882,28.6122172645882,3123650.15872482,0.0,1.0
2012-11-01,73.34,73.44,71.33,71.33,878600,30.3371405838499,30.3785056514581,29.5057027249252,29.5057027249252,2124014.41796736,0.0,1.0
2012-11-02,71.25,74.05,71.14,74.05,948300,29.4726106708387,30.6308325638681,29.4271090964697,30.6308325638681,2292514.08212889,0.0,1.0
2012-11-05,72.36,72.5,70.37,71.15,775400,29.9317629212896,29.9896740159411,29.1085980758866,29.4312456032305,1874528.54506248,0.0,1.0
2012-11-06,73.46,73.92,72.5,72.54,627800,30.3867786649798,30.5770579759775,29.9896740159411,30.0062200429844,1517705.72683805,0.0,1.0
2012-11-07,72.23,73.496,71.42,71.97,645800,29.877988333399,30.4016700893187,29.5429312857726,29.7704391576177,1561220.70467029,0.0,1.0
2012-11-08,71.09,72.39,71.02,72.02,472000,29.4064265626656,29.9441724415721,29.3774710153398,29.7911216914218,1141059.41871226,0.0,1.0
2012-11-09,72.28,72.56,70.07,70.95,545100,29.8986708672031,30.014493056506,28.984502873062,29.3485154680141,1317778.57868655,0.0,1.0
2012-11-12,72.07,72.81,71.8,72.66,482400,29.8118042252259,30.1179057255265,29.7001185426837,30.0558581241142,1166201.40590423,0.0,1.0
2012-11-13,71.95,72.88,71.21,71.21,493700,29.762166144096,30.1468612728522,29.4560646437954,29.4560646437954,1193519.14198781,0.0,1.0
2012-11-14,70.37,72.65,70.33,72.27,542900,29.1085980758866,30.0517216173534,29.0920520488433,29.8945343604423,1312460.08139595,0.0,1.0
2012-11-15,68.28,70.35,67.61,70.18,1194700,28.2440681628753,29.1003250623649,27.9669222099004,29.030004447431,2888185.77867699,0.0,1.0
2012-11-16,68.27,68.66,67.52,68.61,663700,28.2399316561145,28.4012554197864,27.929693649053,28.3805728859823,1604493.93262569,0.0,1.0
2012-11-19,69.58,69.87,67.22,69.27,533500,28.7818140417818,28.9017727378456,27.8055984462284,28.6535823321964,1289735.59297244,0.0,1.0
2012-11-20,69.53,70.48,68.92,69.54,520500,28.7611315079777,29.1540996502556,28.5088045955677,28.7652680147385,1258308.10898249,0.0,1.0
2012-11-21,69.25,69.71,69.01,69.71,339200,28.6453093186748,28.8355886296725,28.5460331564151,28.8355886296725,820015.582261015,0.0,1.0
2012-11-23,70.26,70.52,69.67,69.67,206600,29.0630965015175,29.1706456772989,28.8190426026292,28.8190426026292,499455.245563462,0.0,1.0
2012-11-26,69.15,69.83,67.4,69.65,1345900,28.6039442510666,28.8852267108023,27.8800555679232,28.8107695891076,3253711.59246787,0.0,1.0
2012-11-27,69.86,70.45,68.925,69.26,699700,28.8976362310848,29.1416901299731,28.5108728489481,28.6494458254356,1691523.88829019,0.0,1.0
2012-11-28,70.61,70.7484,68.481,69.3,507700,29.2078742381462,29.265123491716,28.3272119487678,28.6659918524789,1227364.12474622,0.0,1.0
2012-11-29,70.52,71.08,70.11,71.06,481100,29.2637170794173,29.4961005389249,29.0935791894207,29.4878011296567,1159359.62297362,0.225,1.0
2012-11-30,70.92,71.259,69.79,70.57,535200,29.4297052647798,29.5703802518746,28.9607886411306,29.2844656025876,1289730.34756908,0.0,1.0
2012-12-03,70.46,71.67,70.0,71.67,982000,29.2388188516129,29.7409331123346,29.047932438446,29.7409331123346,2366433.48526314,0.0,1.0
2012-12-04,72.9,73.57,70.47,70.6,1209300,30.2513467823245,30.5293769928067,29.242968556247,29.2969147164898,2914183.31336936,0.0,1.0
2012-12-05,74.8,75.35,73.02,73.06,1273500,31.0397906627966,31.2680244176701,30.3011432379332,30.3177420564695,3068893.11963606,0.0,1.0
2012-12-06,75.09,75.24,73.9415,74.55,826900,31.1601320971844,31.2223776666954,30.6835385199622,30.936048046945,1992671.94395529,0.0,1.0
2012-12-07,76.39,76.45,75.02,75.17,796800,31.6995936996127,31.7244919274171,31.131084164746,31.1933297342569,1920136.66095486,0.0,1.0
2012-12-10,76.59,76.73,75.87,76.27,431800,31.782587792294,31.8406836571709,31.4838090586414,31.6497972440039,1040555.98669717,0.0,1.0
2012-12-11,76.8,77.2,76.52,76.98,570900,31.8697315896093,32.0357197749719,31.7535398598555,31.9444262730225,1375760.56694168,0.0,1.0
2012-12-12,77.29,78.62,77.075,77.74,757100,32.0730671166784,32.6249778330089,31.9838484670461,32.2598038252113,1824467.20131642,0.0,1.0
2012-12-13,76.08,77.44,75.84,77.04,1068400,31.5709528559567,32.1353126861894,31.4713599447392,31.9693245008268,2574641.07500524,0.0,1.0
2012-12-14,75.75,77.02,75.41,76.03,1170200,31.4340126030326,31.9610250915587,31.2929226454744,31.5502043327864,2819959.7397708,0.0,1.0
2012-12-17,77.9,77.99,75.98,76.1,742600,32.3261990993563,32.3635464410629,31.5294558096161,31.5792522652248,1789524.95535276,0.0,1.0
2012-12-18,79.16,79.43,77.55,78.31,823200,32.8490618832483,32.9611039083681,32.1809594371641,32.4963369893529,1983755.64670939,0.0,1.0
2012-12-19,78.5,79.51,77.97,79.2,966400,32.5751813774001,32.9943015454406,32.3552470317948,32.8656607017846,2328840.44822638,0.0,1.0
2012-12-20,80.79,80.84,78.55,78.75,1150000,33.5254637386007,33.546212261771,32.5959299005705,32.6789239932517,2771281.57642833,0.0,1.0
2012-12-21,80.11,80.69,79.2,79.29,1248900,33.2432838234844,33.4839666922601,32.8656607017846,32.9030080434912,3009611.79200116,0.0,1.0
2012-12-24,79.78,80.08,79.52,79.77,167000,33.1063435705603,33.2308347095822,32.9984512500746,33.1021938659262,402438.281098722,0.0,1.0
2012-12-26,79.78,80.13,79.09,79.97,480900,33.1063435705603,33.2515832327525,32.8200139508099,33.1851879586075,1158877.66096033,0.0,1.0
2012-12-27,79.58,79.9,78.3901,79.79,341000,33.023349477879,33.1561400261691,32.5295761234718,33.1104932751944,821745.23266266,0.0,1.0
2012-12-28,79.06,79.78,78.9,79.21,380000,32.8075648369077,33.1063435705603,32.7411695627627,32.8698104064187,915727.825254576,0.0,1.0
2012-12-31,80.41,80.54,78.7524,78.91,535500,33.3677749625063,33.4217211227491,32.6799199223639,32.7453192673967,1290453.29058901,0.0,1.0
2013-01-02,84.51,84.73,82.26,82.26,1315700,35.0691538624724,35.1604473644218,34.1354703198081,34.1354703198081,3170587.10444065,0.0,1.0
2013-01-03,83.06,84.94,82.46,84.53,740700,34.4674466905332,35.2475911617372,34.2184644124894,35.0774532717406,1784946.31622649,0.0,1.0
2013-01-04,84.74,84.77,82.8,83.41,755800,35.1645970690559,35.1770461829581,34.3595543700475,34.6126863527254,1821334.44823002,0.0,1.0
2013-01-07,84.03,84.64,83.56,84.38,647700,34.8699680400374,35.1231000227152,34.6749319222364,35.0152077022296,1560833.98004576,0.0,1.0
2013-01-08,83.95,84.1,83.22,83.97,608500,34.8367704029649,34.8990159724758,34.5338419646782,34.845069812233,1466369.42544055,0.0,1.0
2013-01-09,84.5,85.0999,84.02,84.23,612600,35.0650041578384,35.3139449388358,34.8658183354033,34.9529621327186,1476249.64671303,0.0,1.0
2013-01-10,86.37,86.63,84.83,85.12,831400,35.8409989244083,35.9488912448939,35.2019444107625,35.3222858451503,2003516.08925435,0.0,1.0
2013-01-11,84.67,86.657,84.56,85.73,879900,35.1355491366174,35.9600954474059,35.0899023856427,35.5754178278282,2120391.87747764,0.0,1.0
2013-01-14,84.36,85.25,84.18,84.9,525600,35.0069082929615,35.3762320053931,34.9322136095483,35.2309923432009,1266596.17093107,0.0,1.0
2013-01-15,84.95,85.05,83.94,84.09,501800,35.2517408663712,35.2932379127119,34.8326206983308,34.8948662678417,1209242.69134933,0.0,1.0
2013-01-16,84.35,85.01,84.11,84.73,409400,35.0027585883274,35.2766390941756,34.9031656771099,35.1604473644218,986576.241208483,0.0,1.0
2013-01-17,85.22,85.51,84.47,84.91,401600,35.3637828914909,35.4841243258788,35.0525550439362,35.235142047835,967779.722690101,0.0,1.0
2013-01-18,84.99,85.39,84.47,85.39,382400,35.2683396849075,35.43432787027,35.0525550439362,35.43432787027,921511.369414078,0.0,1.0
2013-01-22,85.19,85.75,84.79,85.08,466400,35.3513337775888,35.5837172370963,35.1853455922262,35.3056870266141,1123935.41499667,0.0,1.0
2013-01-23,86.1,86.66,85.22,85.47,842900,35.7289568992886,35.9613403587961,35.3637828914909,35.4675255073425,2031228.90501864,0.0,1.0
2013-01-24,85.77,86.96,85.36,86.25,622900,35.5920166463644,36.085831497818,35.4218787563678,35.7912024687995,1501070.69039757,0.0,1.0
2013-01-25,86.34,86.63,86.11,86.22,656900,35.8285498105061,35.9488912448939,35.7331066039226,35.7787533548973,1583004.23265719,0.0,1.0
2013-01-28,85.53,86.22,84.7,86.13,1027500,35.4924237351469,35.7787533548973,35.1479982505196,35.7414060131907,2476079.84328705,0.0,1.0
2013-01-29,80.43,82.0,76.23,78.76,5689400,33.3760743717744,34.0275779993224,31.6331984254677,32.6830736978858,13710373.3921142,0.0,1.0
2013-01-30,78.69,80.4299,78.33,80.29,1410300,32.6540257654473,33.3760328747281,32.5046363986211,33.3179785068975,3398555.13672771,0.0,1.0
2013-01-31,78.51,80.44,76.95,78.35,1304200,32.5793310820342,33.3802240764085,31.9319771591203,32.5129358078892,3142874.28867636,0.0,1.0
2013-02-01,79.02,79.16,78.08,79.08,1342100,32.7909660183714,32.8490618832483,32.4008937827695,32.8158642461758,3234206.09019518,0.0,1.0
2013-02-04,78.37,79.11,78.05,78.69,995400,32.5212352171573,32.828313360078,32.3884446688673,32.6540257654473,2398724.9401537,0.0,1.0
2013-02-05,78.91,79.54,78.47,78.93,873900,32.7453192673967,33.0067506593428,32.5627322634979,32.7536186766649,2105933.01707888,0.0,1.0
2013-02-06,78.52,79.64,78.21,78.81,1060700,32.5834807866683,33.0482477056834,32.4548399430123,32.7038222210561,2556085.53749349,0.0,1.0
2013-02-07,77.65,79.02,77.13,78.68,751000,32.2224564835047,32.7909660183714,32.0066718425334,32.6498760608133,1809767.35991102,0.0,1.0
2013-02-08,77.86,78.23,77.14,77.65,1004800,32.3096002808201,32.4631393522804,32.0108215471675,32.2224564835047,2421377.15477841,0.0,1.0
2013-02-11,77.48,78.26,77.24,78.08,783700,32.1519115047256,32.4755884661826,32.0523185935081,32.4008937827695,1888568.14908424,0.0,1.0
2013-02-12,78.09,78.49,77.54,77.54,638200,32.4050434874035,32.5710316727661,32.17680973253,32.17680973253,1537940.7844144,0.0,1.0
2013-02-13,78.2,78.85,77.39,78.09,819000,32.5440585926447,32.8145654735298,32.2069654026185,32.4982805051102,1967972.12055398,0.225,1.0
2013-02-14,78.81,78.88,77.372,77.64,801300,32.7979188962446,32.8270504064937,32.1994744428402,32.3110065106513,1925440.85494494,0.0,1.0
2013-02-15,80.06,80.59,78.55,79.01,1543500,33.3181244364083,33.5386915854378,32.6897161438905,32.8811517826708,3708870.5348902,0.0,1.0
2013-02-19,80.58,81.07,79.94,80.06,967500,33.5345299411164,33.7384505128606,33.2681847045526,33.3181244364083,2324802.23032476,0.0,1.0
2013-02-20,77.6,80.62,77.43,80.47,935000,32.294359933366,33.5511765184017,32.2236119799038,33.488751853582,2246708.09855675,0.0,1.0
2013-02-21,75.41,77.31,74.82,77.31,1500400,31.3829598269991,32.1736722480481,31.1374228120419,32.1736722480481,3605305.70168401,0.0,1.0
2013-02-22,77.06,77.12,75.21,75.78,1129700,32.0696311400153,32.0946010059432,31.2997269405729,31.5369406668876,2714552.02025621,0.0,1.0
2013-02-25,74.8,77.56,74.78,77.45,863300,31.1290995233992,32.2777133560808,31.1207762347566,32.2319352685464,2074420.4293947,0.0,1.0
2013-02-26,75.6,75.61,74.38,74.97,465600,31.462031069104,31.4661927134254,30.9543104619042,31.1998474768615,1118788.5461904,0.0,1.0
2013-02-27,78.38,79.47,76.61,79.47,1078400,32.6189681904282,33.072587421451,31.8823571455564,33.072587421451,2591283.43688085,0.0,1.0
2013-02-28,77.97,78.66,77.73,78.42,926100,32.4483407732545,32.7354942314249,32.3484613095431,32.6356147677135,2225322.32093412,0.0,1.0
2013-03-01,77.53,77.7,76.19,77.29,1053400,32.2652284231169,32.3359763765792,31.7075680840613,32.1653489594054,2531211.02782853,0.0,1.0
2013-03-04,77.96,78.26,76.971,77.35,462100,32.4441791289332,32.5690284585725,32.0325925055556,32.1903188253333,1110378.40892307,0.0,1.0
2013-03-05,77.86,79.1,77.69,78.52,736500,32.4025626857201,32.9186065815626,32.3318147322578,32.6772312109266,1769733.17068133,0.0,1.0
2013-03-06,77.47,78.55,77.3101,78.34,616300,32.240258557189,32.6897161438905,32.1737138644913,32.602321613143,1480905.02795778,0.0,1.0
2013-03-07,77.81,78.33,77.37,77.5,440800,32.3817544641136,32.5981599688217,32.1986421139759,32.252743490153,1059196.71641049,0.0,1.0
2013-03-08,79.36,79.93,78.26,78.495,1055900,33.0268093339166,33.2640230602313,32.5690284585725,32.6668271001233,2537218.26873376,0.0,1.0
2013-03-11,81.45,81.6599,78.91,79.26,1109100,33.8965929970704,33.9839459113747,32.8395353394577,32.9851928907035,2665052.3551971,0.0,1.0
2013-03-12,81.09,81.65,80.32,80.98,664800,33.7467738015033,33.9798258834966,33.4263271887624,33.7009957139689,1597445.50151928,0.0,1.0
2013-03-13,80.89,81.23,79.83,80.88,441700,33.6635409150771,33.8050368220016,33.2224066170182,33.6593792707557,1061359.32313638,0.0,1.0
2013-03-14,80.83,81.44,79.92,81.38,919600,33.6385710491492,33.8924313527491,33.25986141591,33.8674614868212,2209703.49458052,0.0,1.0
2013-03-15,81.02,81.71,80.28,80.53,851100,33.7176422912541,34.0047957494245,33.4096806114771,33.5137217195099,2045105.09377716,0.0,1.0
2013-03-18,80.03,80.56,79.6,80.56,843800,33.3056395034444,33.5262066524738,33.1266887976281,33.5262066524738,2027563.95033388,0.0,1.0
2013-03-19,79.28,80.52,78.66,80.25,860800,32.9935161793461,33.5095600751886,32.7354942314249,33.3971956785132,2068413.18848946,0.0,1.0
2013-03-20,80.02,80.3,79.41,79.41,418200,33.3014778591231,33.4180039001198,33.0476175555232,33.0476175555232,1004891.2586272,0.0,1.0
2013-03-21,78.57,80.19,78.16,79.12,702600,32.6980394325331,33.3722258125854,32.5274120153594,32.9269298702052,1688274.98400639,0.0,1.0
2013-03-22,76.34,78.45,75.17,78.39,1858000,31.769992748881,32.6480997006774,31.2830803632877,32.6231298347495,4464581.44076838,0.0,1.0
2013-03-25,75.41,75.49,73.5,74.0,2268700,31.3829598269991,31.4162529815696,30.5880857616289,30.7961679776944,5451450.97667989,0.0,1.0
2013-03-26,74.92,75.97,74.36,75.0,1488000,31.179039255255,31.6160119089925,30.9459871732616,31.2123324098254,3575509.78679405,0.0,1.0
2013-03-27,72.76,73.97,72.11,73.83,3321500,30.280124081852,30.7836830447305,30.0096172009668,30.7254200242322,7981220.26669115,0.0,1.0
2013-03-28,74.3,74.32,72.51,72.74,1402600,30.9210173073337,30.9293405959763,30.1760829738192,30.2718007932094,3370302.43747133,0.0,1.0
2013-04-01,74.18,74.42,72.87,74.3,1544100,30.871077575478,30.9709570391895,30.3259021693864,30.9210173073337,3710312.27270746,0.0,1.0
2013-04-02,75.9,78.64,74.75,74.9,3438300,31.5868803987433,32.7271709427823,31.1082913017927,31.1707159666123,8261878.5617836,0.0,1.0
2013-04-03,74.74,75.9799,73.82,75.82,1924400,31.1041296574714,31.6201319368706,30.7212583799108,31.5535872441729,4624133.75921133,0.0,1.0
2013-04-04,75.75,75.849,74.16,74.7,869100,31.5244557339237,31.5656560127047,30.8627542868354,31.0874830801861,2088357.22829483,0.0,1.0
2013-04-05,75.23,75.34,73.87,74.63,723000,31.3080502292156,31.35382831675,30.7420666015174,31.058351569937,1737294.06979308,0.0,1.0
2013-04-08,75.09,75.47,74.27,75.27,698600,31.2497872087172,31.407929692927,30.9085323743698,31.3246968065008,1678663.39855802,0.0,1.0
2013-04-09,76.32,76.52,74.81,75.37,766500,31.7616694602384,31.8449023466646,31.1332611677205,31.3663132497139,1841820.06154411,0.0,1.0
2013-04-10,77.12,77.35,75.98,76.49,1230800,32.0946010059432,32.1903188253333,31.6201735533138,31.8324174137006,2957484.84246379,0.0,1.0
2013-04-11,78.83,78.89,77.11,77.11,1206000,32.8062421848872,32.831212050815,32.0904393616219,32.0904393616219,2897893.01268389,0.0,1.0
2013-04-12,86.66,87.17,83.25,83.36,5845700,36.064809688473,36.2770535488598,34.6456889749062,34.6914670624406,14046611.2638857,0.0,1.0
2013-04-15,84.5,87.21,83.54,86.47,2367900,35.16589451507,36.293700126145,34.7663766602242,35.9857384463681,5689818.29579948,0.0,1.0
2013-04-16,85.38,86.5,84.65,86.5,2127700,35.5321192153453,35.998223379332,35.2283191798896,35.998223379332,5112642.5896248,0.0,1.0
2013-04-17,85.27,85.6,84.0,84.89,1713600,35.4863411278109,35.6236753904141,34.9578122990045,35.3281986436011,4117603.20608218,0.0,1.0
2013-04-18,84.25,86.22,84.08,85.38,1757100,35.0618534070372,35.8816973383353,34.991105453575,35.5321192153453,4222129.19783322,0.0,1.0
2013-04-19,86.71,87.05,84.25,84.49,1273700,36.0856179100795,36.2271138170041,35.0618534070372,35.1617328707487,3060569.09639757,0.0,1.0
2013-04-22,86.47,87.31,85.49,86.88,1073700,35.9857384463681,36.3353165693581,35.5778973028797,36.1563658635418,2579989.82397901,0.0,1.0
2013-04-23,87.0,87.67,85.99,87.02,1434600,36.2063055953975,36.4851357649253,35.7859795189452,36.2146288840401,3447195.1210583,0.0,1.0
2013-04-24,87.16,90.21,86.23,87.71,2251200,36.2728919045385,37.542193422538,35.8858589826566,36.5017823422105,5409400.29034325,0.0,1.0
2013-04-25,86.88,87.67,85.65,85.99,1195200,36.1563658635418,36.4851357649253,35.6444836120207,35.7859795189452,2871941.73197328,0.0,1.0
2013-04-26,85.89,86.94,85.25,86.84,1006100,35.7443630757321,36.1813357294696,35.4780178391682,36.1397192862565,2417554.02990154,0.0,1.0
2013-04-29,85.48,86.32,85.0,86.22,1075600,35.5737356585584,35.9233137815484,35.3739767311355,35.8816973383353,2584555.32706699,0.0,1.0
2013-04-30,85.21,85.895,84.83,85.61,1097900,35.461371261883,35.7464438978927,35.3032287776732,35.6278370347354,2638139.91594166,0.0,1.0
2013-05-01,84.62,85.61,84.43,85.39,1178100,35.2158342469257,35.6278370347354,35.1367630048208,35.5362808596666,2830852.2041815,0.0,1.0
2013-05-02,85.76,86.12,84.63,84.77,658700,35.6902616995551,35.8400808951222,35.219995891247,35.2782589117454,1582787.83371051,0.0,1.0
2013-05-03,87.86,88.29,85.01,85.9,1040600,36.5642070070302,36.7431577128465,35.3781383754568,35.7485247200534,2500453.95439374,0.0,1.0
2013-05-06,87.96,88.36,87.03,87.66,696800,36.6058234502433,36.7722892230957,36.2187905283614,36.480974120604,1674338.18510625,0.0,1.0
2013-05-07,87.99,88.84,87.45,88.6,755500,36.6183083832072,36.9720481505186,36.3935795898565,36.8721686868071,1815388.20156109,0.0,1.0
2013-05-08,89.41,89.41,87.55,87.88,673000,37.2092618768332,37.2092618768332,36.4351960330696,36.5725302956728,1617149.25168844,0.0,1.0
2013-05-09,88.55,89.05,88.25,89.0,681000,36.8513604652006,37.0594426812661,36.7265111355613,37.0386344596595,1636372.42258518,0.0,1.0
2013-05-10,88.28,88.87,87.77,88.52,908400,36.7389960685252,36.9845330834825,36.5267522081384,36.8388755322366,2182791.05532508,0.0,1.0
2013-05-13,87.18,88.32,86.945,88.25,556400,36.2812151931811,36.7556426458104,36.1834165516303,36.7265111355613,1336971.53586842,0.0,1.0
2013-05-14,88.26,88.47,87.4,87.4,774800,36.7306727798826,36.8180673106301,36.3727713682499,36.3727713682499,1861764.10134948,0.0,1.0
2013-05-15,90.02,90.71,88.41,88.41,1538600,37.4631221804331,37.7502756386035,36.7930974447022,36.7930974447022,3697096.34271595,0.0,1.0
2013-05-16,88.67,90.01,88.4,89.97,1038900,36.9013001970563,37.4589605361118,36.7889358003809,37.4423139588266,2496369.03057818,0.0,1.0
2013-05-17,89.11,89.4994,88.04,89.27,938200,37.0844125471939,37.2464669770657,36.6391166048138,37.1509988563349,2254397.36691544,0.0,1.0
2013-05-20,88.94,89.62,88.36,88.91,1044200,37.0136645937317,37.2966564075807,36.7722892230957,37.0011796607677,2509104.38129727,0.0,1.0
2013-05-21,89.52,91.11,89.41,89.54,1086600,37.2550399643676,37.9167414114559,37.2092618768332,37.2633632530103,2610987.18705001,0.0,1.0
2013-05-22,88.82,90.78,88.22,89.52,1080200,36.9637248618759,37.7794071488527,36.7140262025973,37.2550399643676,2595608.65033262,0.0,1.0
2013-05-23,89.1,89.37,87.0,87.58,1596200,37.0802509028726,37.192615299548,36.2063055953975,36.4476809660335,3835503.17317249,0.0,1.0
2013-05-24,88.77,88.79,87.605,88.18,989900,36.9429166402694,36.951239928912,36.4580850768368,36.6973796253121,2378627.10883564,0.0,1.0
2013-05-28,89.31,90.73,88.93,89.73,1164100,37.1676454336201,37.7585989272462,37.0095029494103,37.3424344951152,2797211.6551122,0.0,1.0
2013-05-29,88.21,89.19,87.57,89.07,943900,36.8513604652006,37.2607736072014,36.5839886173633,37.2106413857319,2259385.21533351,0.34,1.0
2013-05-30,88.21,88.465,87.51,87.98,908400,36.8513604652006,36.9578914358232,36.5589225066285,36.755273707384,2174409.92648475,0.0,1.0
2013-05-31,88.92,89.91,87.52,87.52,3438600,37.1479761088951,37.5615669360184,36.563100191751,36.563100191751,8230874.03479797,0.0,1.0
2013-06-03,88.47,89.2,87.35,88.94,1076300,36.9599802783845,37.2649512923239,36.4920795446692,37.15633147914,2576307.13768774,0.0,1.0
2013-06-04,87.63,88.57,85.48,85.85,785600,36.609054728098,37.001757129609,35.7108524267696,35.8654267763005,1880467.23717132,0.0,1.0
2013-06-05,85.58,87.66,85.32,87.44,988700,35.7526292779942,36.6215877834654,35.6440094648102,36.5296787107713,2366621.63619053,0.0,1.0
2013-06-06,85.65,86.4,84.481,85.65,933500,35.7818730738514,36.0951994580357,35.293501683036,35.7818730738514,2234491.04620599,0.0,1.0
2013-06-07,86.82,87.06,85.46,86.12,587000,36.2706622331789,36.3709266761179,35.7024970565247,35.9782242746069,1405084.35363997,0.0,1.0
2013-06-10,86.43,86.85,85.7,86.85,615400,36.1077325134031,36.2831952885463,35.8027614994636,36.2831952885463,1473064.58471898,0.0,1.0
2013-06-11,86.07,87.72,85.92,86.1,912600,35.9573358489946,36.6466538942001,35.8946705721577,35.969868904362,2184463.3409401,0.0,1.0
2013-06-12,85.47,86.96,85.0,86.91,542200,35.7066747416471,36.3291498248933,35.5103235408916,36.308261399281,1297847.93278295,0.0,1.0
2013-06-13,86.97,87.52,85.07,85.26,513500,36.3333275100158,36.563100191751,35.5395673367488,35.6189433540755,1229149.60067142,0.0,1.0
2013-06-14,86.22,87.03,85.88,86.77,411900,36.0200011258315,36.3583936207505,35.8779598316679,36.2497738075666,985952.717656396,0.0,1.0
2013-06-17,86.1,87.05,85.88,86.69,521600,35.969868904362,36.3667489909955,35.8779598316679,36.216352326587,1248538.32854959,0.0,1.0
2013-06-18,86.74,87.32,86.19,86.25,609300,36.2372407521993,36.4795464893018,36.0074680704641,36.0325341811988,1458463.19705764,0.0,1.0
2013-06-19,85.92,87.13,85.86,86.84,606300,35.8946705721577,36.4001704719751,35.869604461423,36.2790176034238,1451282.1867324,0.0,1.0
2013-06-20,84.36,85.09,83.93,84.77,888500,35.2429516930543,35.5479227069937,35.0633112327886,35.4142367830751,2126775.89132728,0.0,1.0
2013-06-21,84.19,84.676,83.28,84.36,1262700,35.1719310459725,35.374966542924,34.7917616998289,35.2429516930543,3022487.24589641,0.0,1.0
2013-06-24,81.93,83.31,81.0,83.13,1226400,34.227774208297,34.8042947551962,33.8392494919085,34.729096422992,2935597.02096093,0.0,1.0
2013-06-25,82.84,82.84,81.42,82.2,643900,34.6079435544407,34.6079435544407,34.0147122670517,34.3405717066034,1541284.18280882,0.0,1.0
2013-06-26,83.85,84.34,82.65,83.7,520000,35.0298897518089,35.2345963228094,34.528567537114,34.9672244749721,1244708.45637613,0.0,1.0
2013-06-27,84.81,85.05,84.03,84.69,483100,35.4309475235649,35.5312119665039,35.1050880840132,35.3808153020954,1156382.02937559,0.0,1.0
2013-06-28,83.5,84.73,83.21,84.44,1120300,34.8836707725229,35.3975260425852,34.7625179039716,35.276373174034,2681628.62245803,0.0,1.0
2013-07-01,84.47,85.19,83.7,83.79,812100,35.2889062294013,35.5896995582183,34.9672244749721,35.0048236410742,1943899.49504433,0.0,1.0
2013-07-02,83.72,85.14,83.44,84.29,567200,34.975579845217,35.568811132606,34.8586046617882,35.2137078971971,1357689.68549334,0.0,1.0
2013-07-03,83.33,83.81,82.79,83.16,226300,34.8126501254411,35.0131790113191,34.5870551288284,34.7416294783594,541687.545534457,0.0,1.0
2013-07-05,84.74,84.91,83.71,84.08,375700,35.4017037277077,35.4727243747895,34.9714021600945,35.1259765096255,899301.859731751,0.0,1.0
2013-07-08,84.83,85.51,84.68,85.1,395100,35.4393028938098,35.723385482137,35.3766376169729,35.5521003921162,945739.059835015,0.0,1.0
2013-07-09,85.38,86.09,85.34,85.59,518200,35.669075575545,35.9656912192395,35.6523648350552,35.7568069631166,1240399.85018098,0.0,1.0
2013-07-10,85.42,85.81,85.14,85.38,453000,35.6857863160348,35.8487160358107,35.568811132606,35.669075575545,1084332.55911228,0.0,1.0
2013-07-11,86.01,86.41,85.23,86.21,657200,35.9322697382598,36.0993771431582,35.6064102987081,36.015823440709,1573119.99525075,0.0,1.0
2013-07-12,86.09,86.62,85.265,85.83,441100,35.9656912192395,36.1871085307298,35.6210321966367,35.8570714060556,1055847.88482213,0.0,1.0
2013-07-15,86.02,86.81,85.87,86.55,430300,35.9364474233823,36.2664845480565,35.8737821465454,36.1578647348726,1029996.24765124,0.0,1.0
2013-07-16,84.96,86.13,84.17,86.13,751700,35.4936128004018,35.9824019597293,35.1635756757276,35.9824019597293,1799321.82049603,0.0,1.0
2013-07-17,86.07,86.09,84.68,85.1,658700,35.9573358489946,35.9656912192395,35.3766376169729,35.5521003921162,1576710.50041337,0.0,1.0
2013-07-18,86.71,86.74,85.911,86.0,563000,36.2247076968319,36.2372407521993,35.8909106555475,35.9280920531374,1347636.271038,0.0,1.0
2013-07-19,87.67,87.7,86.06,86.25,557300,36.6257654685878,36.6382985239552,35.9531581638721,36.0325341811988,1333992.35142003,0.0,1.0
2013-07-22,88.08,88.08,87.27,87.4,614400,36.7970505586086,36.7970505586086,36.4586580636895,36.5129679702815,1470670.91461056,0.0,1.0
2013-07-23,88.39,88.62,87.87,88.23,701300,36.9265587974048,37.0226455552213,36.709319171037,36.8597158354455,1678680.84703188,0.0,1.0
2013-07-24,86.43,88.63,85.54,88.39,1362900,36.1077325134031,37.0268232403438,35.7359185375043,36.9265587974048,3262332.99075966,0.0,1.0
2013-07-25,88.45,90.03,85.76,87.22,1494500,36.9516249081396,37.6116991574879,35.8278276101984,36.4377696380772,3577339.97702715,0.0,1.0
2013-07-26,86.79,88.01,86.37,88.01,697700,36.2581291778116,36.7678067627514,36.0826664026683,36.7678067627514,1670063.63464158,0.0,1.0
2013-07-29,86.0,87.78,85.84,86.82,542900,35.9280920531374,36.6717200049349,35.8612490911781,36.2706622331789,1299523.50185884,0.0,1.0
2013-07-30,86.62,86.95,85.5,86.08,450400,36.1871085307298,36.3249721397709,35.7192077970145,35.961513534117,1078109.0168304,0.0,1.0
2013-07-31,86.84,87.54,86.43,87.05,493500,36.2790176034238,36.5714555619959,36.1077325134031,36.3667489909955,1181276.19850311,0.0,1.0
2013-08-01,87.4,88.46,86.93,87.61,1061300,36.5129679702815,36.955802593262,36.316616769526,36.6006993578531,2540402.0860615,0.0,1.0
2013-08-02,87.44,87.72,86.23,87.33,707400,36.5296787107713,36.6466538942001,36.0241788109539,36.4837241744243,1693282.23469322,0.0,1.0
2013-08-05,87.75,88.03,85.85,87.19,358900,36.6591869495675,36.7761621329963,35.8654267763005,36.4252365827099,859088.201910369,0.0,1.0
2013-08-06,88.1,88.14,86.73,87.69,635800,36.8054059288535,36.8221166693434,36.2330630670768,36.6341208388328,1521895.45493066,0.0,1.0
2013-08-07,87.81,88.04,87.1105,87.96,568800,36.6842530603023,36.7803398181188,36.3920239859863,36.7469183371391,1361519.55766681,0.0,1.0
2013-08-08,89.04,89.18,88.11,88.24,618800,37.1981083303646,37.256595922079,36.809583613976,36.8638935205679,1481203.06308759,0.0,1.0
2013-08-09,89.73,89.96,88.39,88.9,397800,37.4863686038142,37.5824553616307,36.9265587974048,37.1396207386502,952201.969127735,0.0,1.0
2013-08-12,90.41,91.0,88.8,89.27,632400,37.7704511921413,38.0169346143663,37.0978438874256,37.2941950881811,1513756.97656204,0.0,1.0
2013-08-13,90.87,91.13,90.09,90.39,444300,37.9626247077744,38.0712445209583,37.6367652682226,37.7620958218964,1063507.62916906,0.0,1.0
2013-08-14,90.03,91.95,89.741,91.95,566500,37.7537404516515,38.558885199704,37.6325493932206,38.558885199704,1350912.37026738,0.34,1.0
2013-08-15,88.02,89.23,87.59,89.23,304700,36.910854543534,37.4182634732962,36.730535667668,37.4182634732962,726607.236046726,0.0,1.0
2013-08-16,88.17,88.89,87.4,87.64,433200,36.9737564769756,37.2756857574953,36.6508598853086,36.7515029788152,1033036.6086493,0.0,1.0
2013-08-19,85.92,88.0,85.69,87.79,626300,36.0302274753515,36.9024676190751,35.9337778440743,36.8144049122568,1493515.30008554,0.0,1.0
2013-08-20,87.71,87.91,85.76,86.04,652600,36.7808572144213,36.8647264590101,35.9631320796804,36.0805490221048,1556231.973233,0.0,1.0
2013-08-21,87.49,88.33,87.175,87.6,672900,36.6886010453736,37.0408518726466,36.5565069851462,36.7347291298975,1604640.66011107,0.0,1.0
2013-08-22,87.57,87.765,86.35,87.08,756700,36.7221487432091,36.8039212566832,36.2105463512174,36.5166690939666,1804475.53500676,0.0,1.0
2013-08-23,87.41,88.04,86.66,87.6,500300,36.6550533475381,36.9192414679928,36.3405436803301,36.7347291298975,1193047.58842855,0.0,1.0
2013-08-26,87.32,87.99,87.175,87.35,602800,36.6173121874731,36.8982741568456,36.5565069851462,36.6298925741614,1437475.68719714,0.0,1.0
2013-08-27,86.23,87.26,86.12,86.35,681800,36.1602248044641,36.5921514140965,36.1140967199403,36.2105463512174,1625864.17307732,0.0,1.0
2013-08-28,86.6,87.08,86.04,86.4,615500,36.3153829069534,36.5166690939666,36.0805490221048,36.2315136623646,1467760.92480066,0.0,1.0
2013-08-29,87.51,88.14,86.63,86.63,337200,36.6969879698325,36.9611760902872,36.3279632936417,36.3279632936417,804108.828339207,0.0,1.0
2013-08-30,87.21,87.98,86.21,87.53,510500,36.5711841029493,36.8940806946162,36.1518378800052,36.7053748942914,1217371.16508649,0.0,1.0
2013-09-03,87.47,88.68,86.54,88.46,769000,36.6802141209147,37.187623050677,36.2902221335768,37.0953668816293,1833806.90685899,0.0,1.0
2013-09-04,87.71,88.23,87.04,87.34,861500,36.7808572144213,36.9989172503522,36.4998952450488,36.625699111932,2054388.36184528,0.0,1.0
2013-09-05,87.33,88.21,87.31,87.65,472500,36.6215056497026,36.9905303258933,36.6131187252437,36.7556964410447,1126753.91871375,0.0,1.0
2013-09-06,87.5,88.33,86.27,87.66,559100,36.6927945076031,37.0408518726466,36.1769986533819,36.7598899032741,1333265.85386848,0.0,1.0
2013-09-09,88.5,88.83,87.55,87.94,334300,37.1121407305471,37.2505249841186,36.7137618187502,36.8773068456984,797193.30164234,0.0,1.0
2013-09-10,88.59,89.52,88.5,89.03,472000,37.1498818906121,37.53987387795,37.1121407305471,37.3343942287074,1125561.58652463,0.0,1.0
2013-09-11,90.28,90.31,87.87,88.36,602600,37.8585770073875,37.8711573940758,36.8479526100923,37.0534322593349,1436998.75432149,0.0,1.0
2013-09-12,91.25,91.92,90.01,90.01,1058600,38.2653428436432,38.5463048130157,37.7453535271926,37.7453535271926,2524405.71079444,0.0,1.0
2013-09-13,91.41,91.8,90.21,91.64,479600,38.3324382393142,38.4959832662624,37.8292227717814,38.4288878705914,1143685.03579918,0.0,1.0
2013-09-16,91.74,92.86,91.5,92.15,524300,38.4708224928858,38.9404902625831,38.3701793993792,38.6427544442928,1250279.53350607,0.0,1.0
2013-09-17,92.06,92.28,91.43,91.69,281000,38.6050132842279,38.6972694532755,38.3408251637731,38.4498551817386,670090.690282672,0.0,1.0
2013-09-18,93.42,93.67,91.65,91.88,581500,39.1753241474317,39.2801607031677,38.4330813328208,38.5295309640979,1386682.33594084,0.0,1.0
2013-09-19,93.0,94.0,92.875,93.5,399200,38.9991987337952,39.4185449567393,38.9467804559272,39.2088718452673,951958.019789478,0.0,1.0
2013-09-20,91.57,94.65,91.56,93.63,891600,38.3995336349853,39.6911200016529,38.3953401727558,39.26338685425,2126166.75963,0.0,1.0
2013-09-23,91.87,92.75,90.94,91.57,484100,38.5253375018685,38.8943621780592,38.1353455145305,38.3995336349853,1154416.02550122,0.0,1.0
2013-09-24,91.97,92.55,91.44,91.9,377300,38.5672721241629,38.8104929334704,38.3450186260025,38.5379178885568,899733.869906237,0.0,1.0
2013-09-25,91.94,93.37,91.6,91.98,428200,38.5546917374746,39.1543568362845,38.4121140216736,38.5714655863923,1021113.28675815,0.0,1.0
2013-09-26,92.38,93.5,91.97,92.3,297200,38.7392040755699,39.2088718452673,38.5672721241629,38.7056563777344,708722.253210002,0.0,1.0
2013-09-27,91.35,92.285,90.99,91.75,424000,38.3072774659376,38.6993661843903,38.1563128256777,38.4750159551152,1011097.69636958,0.0,1.0
2013-09-30,92.48,92.92,90.21,90.77,703300,38.7811386978643,38.9656510359597,37.8292227717814,38.06405665663,1677134.45720927,0.0,1.0
2013-10-01,90.0,91.81,89.17,90.47,2187400,37.7411600649631,38.5001767284918,37.3931026999196,37.9382527897468,5216214.86094064,0.0,1.0
2013-10-02,88.47,89.67,88.34,89.07,1375300,37.0995603438588,37.6027758113916,37.045045334876,37.3511680776252,3279628.91937993,0.0,1.0
2013-10-03,86.97,87.6999,85.18,86.85,2206400,36.4705410094427,36.7766218175696,35.7199112703729,36.4202194626894,5261523.48412701,0.0,1.0
2013-10-04,87.59,88.17,86.32,86.83,863300,36.730535667668,36.9737564769756,36.1979659645291,36.4118325382305,2058680.75772609,0.0,1.0
2013-10-07,86.11,87.18,86.06,86.75,901300,36.1099032577108,36.558603716261,36.0889359465636,36.378284840395,2149298.00409884,0.0,1.0
2013-10-08,85.09,86.525,84.66,86.16,835000,35.6821701103079,36.2839319402326,35.501851234442,36.130870568858,1991194.75582218,0.0,1.0
2013-10-09,85.09,85.58,84.43,85.28,833100,35.6821701103079,35.8876497595505,35.4054016031649,35.7618458926673,1986663.89350354,0.0,1.0
2013-10-10,87.1,87.11,85.86,85.96,721900,36.5250560184254,36.5292494806549,36.0050667019748,36.0470013242692,1721489.21464435,0.0,1.0
2013-10-11,87.48,87.65,86.45,86.77,459400,36.6844075831442,36.7556964410447,36.2524809735118,36.3866717648539,1095514.81535893,0.0,1.0
2013-10-14,88.39,88.69,86.44,86.69,716700,37.0660126460232,37.1918165129064,36.2482875112824,36.3531240670184,1709088.95987755,0.0,1.0
2013-10-15,88.18,88.77,87.59,87.59,642400,36.977949939205,37.225364210742,36.730535667668,36.730535667668,1531908.39657505,0.0,1.0
2013-10-16,89.41,89.47,88.505,88.78,522100,37.4937457934262,37.5189065668028,37.1142374616618,37.2295576729714,1245033.27187396,0.0,1.0
2013-10-17,91.51,91.5801,88.8,89.15,713900,38.3743728616086,38.403769031837,37.2379445974303,37.3847157754607,1702411.89961851,0.0,1.0
2013-10-18,91.52,91.99,91.02,91.67,661400,38.3785663238381,38.5756590486218,38.1688932123661,38.4414682572797,1577217.01976142,0.0,1.0
2013-10-21,91.27,91.84,90.76,91.42,361500,38.2737297681021,38.5127571151802,38.0598631944006,38.3366317015437,862056.172730199,0.0,1.0
2013-10-22,91.05,92.04,90.64,91.36,771700,38.1814735990544,38.596626359769,38.0095416476473,38.311470928167,1840245.50068021,0.0,1.0
2013-10-23,90.92,91.06,89.73,90.71,526800,38.1269585900717,38.1856670612838,37.6279365847682,38.0388958832534,1256241.19445164,0.0,1.0
2013-10-24,91.34,91.77,90.63,91.23,343800,38.3030840037082,38.4834028795741,38.0053481854179,38.2569559191843,819847.613235525,0.0,1.0
2013-10-25,91.5,91.69,90.59,91.64,291800,38.3701793993792,38.4498551817386,37.9885743365001,38.4288878705914,695845.065567559,0.0,1.0
2013-10-28,91.86,92.17,91.28,91.65,413400,38.521144039639,38.6511413687517,38.2779232303315,38.4330813328208,985820.253960346,0.0,1.0
2013-10-29,92.59,92.87,91.52,91.88,777500,38.8272667823882,38.9446837248125,38.3785663238381,38.5295309640979,1854076.55407394,0.0,1.0
2013-10-30,92.72,93.1,92.32,92.6,685800,38.8817817913709,39.0411333560896,38.7140433021933,38.8314602446176,1635402.83059024,0.0,1.0
2013-10-31,92.55,93.1,92.25,92.82,569900,38.8104929334704,39.0411333560896,38.6846890665872,38.9237164136653,1359020.22915337,0.0,1.0
2013-11-01,92.46,93.08,92.0,92.45,748000,38.7727517734055,39.0327464316308,38.5798525108512,38.768558311176,1783728.95491615,0.0,1.0
2013-11-04,93.85,93.85,92.4901,92.54,672100,39.3556430232977,39.3556430232977,38.7853740947161,38.806299471241,1602732.92860848,0.0,1.0
2013-11-05,87.67,93.346,87.08,92.12,4145100,36.7640833655035,39.1442925269339,36.5166690939666,38.6301740576045,9884672.31420182,0.0,1.0
2013-11-06,88.36,89.68,87.81,88.04,1336300,37.0534322593349,37.6069692736211,36.8227918367157,36.9192414679928,3186627.00862896,0.0,1.0
2013-11-07,88.03,88.94,86.9026,88.37,816900,36.9150480057634,37.2966530686425,36.4422770740163,37.0576257215644,1948032.33057621,0.0,1.0
2013-11-08,88.68,88.7,87.52,88.07,480100,37.187623050677,37.1960099751359,36.7011814320619,36.9318218546811,1144877.3679883,0.0,1.0
2013-11-11,88.98,89.29,88.41,88.78,293400,37.3134269175602,37.4434242466729,37.0743995704821,37.2295576729714,699660.528572727,0.0,1.0
2013-11-12,89.48,89.54,88.38,88.89,633100,37.5231000290322,37.5482608024089,37.0618191837938,37.2756857574953,1509731.01785751,0.0,1.0
2013-11-13,89.69,89.71,88.71,89.09,629300,37.6111627358505,37.6195496603094,37.2002034373653,37.3595550020841,1500669.29322023,0.0,1.0
2013-11-14,90.91,91.01,89.5101,89.58,584200,38.1227651278422,38.1646997501366,37.5357223503429,37.5650346513266,1393120.92976206,0.0,1.0
2013-11-15,91.76,92.0,90.95,91.25,597000,38.4792094173446,38.5798525108512,38.13953897676,38.2653428436432,1423644.6338034,0.0,1.0
2013-11-18,89.17,91.76,88.95,91.76,577400,37.3931026999196,38.4792094173446,37.3008465308719,38.4792094173446,1376905.21199009,0.0,1.0
2013-11-19,89.75,90.63,88.31,88.88,608500,37.6363235092271,38.0053481854179,37.0324649481877,37.2714922952658,1451068.27415305,0.0,1.0
2013-11-20,90.32,91.3,89.64,90.51,461600,37.8753508563052,38.2863101547904,37.5901954247033,37.9550266386646,1100761.07699104,0.0,1.0
2013-11-21,90.72,90.88,89.939,90.25,409500,38.0430893454828,38.1101847411539,37.7155799453636,37.8459966206991,976520.062885249,0.0,1.0
2013-11-22,90.74,90.81,90.018,90.71,266900,38.0514762699417,38.0808305055478,37.7487082969761,38.0388958832534,636466.922549628,0.0,1.0
2013-11-25,90.87,91.2,90.375,91.01,323100,38.1059912789244,38.244375532496,37.8984148985672,38.1646997501366,770485.060606163,0.0,1.0
2013-11-26,91.11,91.36,90.1,91.06,759500,38.206634372431,38.311470928167,37.7830946872575,38.1856670612838,1811152.5952658,0.0,1.0
2013-11-27,91.12,91.75,90.78,91.65,355600,38.3534055504614,38.618579447485,38.2102958282582,38.5764883527194,844834.286159243,0.34,1.0
2013-11-29,91.08,91.84,91.01,91.35,162400,38.3365691125552,38.6564614327741,38.3071053462192,38.4502150684224,385829.831474299,0.0,1.0
2013-12-02,92.15,93.47,90.9,90.9,859800,38.7869438265476,39.3425462774542,38.260805141977,38.260805141977,2042712.37131529,0.0,1.0
2013-12-03,91.63,92.61,91.12,91.8,668900,38.5680701337662,38.9805628624696,38.3534055504614,38.6396249948679,1589172.2553766,0.0,1.0
2013-12-04,92.72,92.91,91.23,91.54,542200,39.0268630667118,39.1068361467666,38.3997057547036,38.5301881484772,1288158.46444191,0.0,1.0
2013-12-05,92.9,93.43,92.07,92.37,505300,39.10262703729,39.325709839548,38.7532709507351,38.8795442350321,1200491.46455643,0.0,1.0
2013-12-06,93.71,95.0,93.45,93.45,794900,39.4435649048918,39.9865400273687,39.3341280585011,39.3341280585011,1888522.98669286,0.0,1.0
2013-12-09,94.9,95.15,93.78,93.81,703400,39.9444489326031,40.0496766695172,39.4730286712278,39.4856559996575,1671137.33657033,0.0,1.0
2013-12-10,93.64,94.86,93.62,94.38,769400,39.4141011385558,39.9276124946968,39.4056829196027,39.7255752398217,1827940.10059314,0.0,1.0
2013-12-11,92.54,93.79,92.21,93.79,401600,38.9510990961337,39.4772377807043,38.812198483407,39.4772377807043,954121.061084228,0.0,1.0
2013-12-12,93.14,93.52,92.1401,92.63,603800,39.2036456647276,39.3635918248371,38.7827768081658,38.9889810814228,1434507.71086319,0.0,1.0
2013-12-13,93.84,94.03,93.01,93.24,405800,39.4982833280871,39.5782564081419,39.1489272415322,39.2457367594932,964099.418794772,0.0,1.0
2013-12-16,93.41,94.16,92.97,93.0,785800,39.3172916205948,39.6329748313372,39.132090803626,39.1447181320557,1866903.21165336,0.0,1.0
2013-12-17,93.77,94.07,92.64,93.14,745400,39.4688195617512,39.5950928460481,38.9931901908993,39.2036456647276,1770920.91367576,0.0,1.0
2013-12-18,94.91,94.98,92.9,94.21,439700,39.9486580420796,39.9781218084156,39.10262703729,39.65402037872,1044639.02031558,0.0,1.0
2013-12-19,94.29,95.16,93.73,94.91,518600,39.6876932545326,40.0538857789937,39.4519831238449,39.9486580420796,1232089.59730648,0.0,1.0
2013-12-20,94.99,95.24,94.134,94.35,952700,39.9823309178921,40.0875586548063,39.6220311466982,39.712947911392,2263424.14067466,0.0,1.0
2013-12-23,95.9,96.45,94.74,95.07,457100,40.3653598802596,40.5968609014706,39.877103180978,40.0160037937047,1085977.93083068,0.0,1.0
2013-12-24,96.62,96.85,96.01,96.01,104000,40.6684157625723,40.7652252805332,40.4116600845018,40.4116600845018,247083.143308664,0.0,1.0
2013-12-26,96.58,96.87,96.0,96.76,465300,40.651579324666,40.7736434994864,40.4074509750252,40.7273432952442,1105459.48636079,0.0,1.0
2013-12-27,97.05,97.68,97.0,97.58,165600,40.8494074700645,41.1145813670882,40.8283619226817,41.0724902723225,393432.389729951,0.0,1.0
2013-12-30,96.56,97.39,96.5,97.0,250700,40.6431611057129,40.9925171922678,40.6179064488535,40.8283619226817,595612.923341175,0.0,1.0
2013-12-31,97.04,97.27,96.09,96.69,355700,40.845198360588,40.942007878549,40.4453329603143,40.6978795289082,845071.866104731,0.0,1.0
2014-01-02,96.95,97.47,96.33,96.55,630600,40.8073163752989,41.0261900680803,40.5463515877519,40.6389519962363,1498179.13625427,0.0,1.0
2014-01-03,97.0,97.39,96.36,97.27,623000,40.8283619226817,40.9925171922678,40.5589789161816,40.942007878549,1480123.0603971,0.0,1.0
2014-01-06,97.08,97.61,96.38,97.31,1085200,40.8620347984942,41.0851176007522,40.5673971351347,40.9588443164552,2578217.56844772,0.0,1.0
2014-01-07,98.26,98.35,96.94,96.96,649400,41.3587097167289,41.396591702018,40.8031072658223,40.8115254847755,1542844.16600622,0.0,1.0
2014-01-08,99.01,99.05,97.26,98.14,756100,41.6743929274713,41.6912293653776,40.9377987690724,41.3082004030101,1796341.96784309,0.0,1.0
2014-01-09,99.09,99.99,98.76,99.3,712900,41.7080658032838,42.0868856561747,41.5691651905572,41.7964571022917,1693707.4313918,0.0,1.0
2014-01-10,99.99,100.43,98.92,99.04,623900,42.0868856561747,42.2720864731436,41.6365109421822,41.687020255901,1482261.2799065,0.0,1.0
2014-01-13,98.33,100.24,98.07,99.84,351900,41.3881734830649,42.1921133930888,41.2787366366742,42.0237490140262,836043.828176145,0.0,1.0
2014-01-14,99.72,99.77,98.0,98.42,463100,41.9732397003074,41.9942852476903,41.2492728703382,41.426055468354,1100232.72756003,0.0,1.0
2014-01-15,100.12,100.87,99.93,100.24,626400,42.14160407937,42.4572872901124,42.0616309993153,42.1921133930888,1488200.77854373,0.0,1.0
2014-01-16,99.41,100.18,99.16,99.71,442800,41.8427573065339,42.1668587362294,41.7375295696198,41.9690305908309,1052003.99862574,0.0,1.0
2014-01-17,98.9,99.74,98.59,99.19,459800,41.6280927232291,41.9816579192606,41.4976103294556,41.7501568980495,1092392.58935889,0.0,1.0
2014-01-21,98.79,100.0,98.69,99.87,452800,41.5817925189869,42.0910947656513,41.5397014242212,42.0363763424559,1075761.99317465,0.0,1.0
2014-01-22,97.65,99.366,97.17,98.78,730100,41.1019540386585,41.824237224837,40.8999167837833,41.5775834095103,1734571.18201592,0.0,1.0
2014-01-23,97.04,97.17,96.07,97.01,899300,40.845198360588,40.8999167837833,40.4369147413612,40.8325710321583,2136556.44978348,0.0,1.0
2014-01-24,95.16,96.78,95.02,96.61,764300,40.0538857789937,40.7357615141973,39.9949582463218,40.6642066530957,1815823.5233732,0.0,1.0
2014-01-27,95.29,96.43,93.57,95.08,1031300,40.1086042021891,40.5884426825175,39.3846373722199,40.0202129031812,2450161.9778291,0.0,1.0
2014-01-28,94.19,95.95,92.71,93.84,1613300,39.6456021597669,40.3864054276424,39.0226539572353,39.4982833280871,3832877.26057566,0.0,1.0
2014-01-29,94.06,95.1,93.395,93.97,630600,39.5908837365716,40.0286311221343,39.31097795638,39.5530017512825,1498179.13625427,0.0,1.0
2014-01-30,94.12,94.965,93.38,94.16,522500,39.616138393431,39.9718081442007,39.3046642921651,39.6329748313372,1241355.21518055,0.0,1.0
2014-01-31,92.81,94.07,92.54,93.23,652600,39.0647450520009,39.5950928460481,38.9510990961337,39.2415276500167,1550446.72426187,0.0,1.0
2014-02-03,89.09,92.56,88.97,92.5,1387500,37.4989563267187,38.9595173150868,37.4484470129999,38.9342626582274,3296421.74366127,0.0,1.0
2014-02-04,89.46,90.21,88.94,89.65,894100,37.6546933773516,37.970376588094,37.4358196845702,37.7346664574064,2124202.29261805,0.0,1.0
2014-02-05,90.15,90.61,88.76,89.34,853800,37.9451219312346,38.1387409671566,37.3600557139921,37.6041840636328,2028457.57458594,0.0,1.0
2014-02-06,93.36,94.05,90.15,90.25,1145300,39.296246073212,39.586674627095,37.9451219312346,37.9872130260003,2721003.11568667,0.0,1.0
2014-02-07,94.51,94.68,93.6,93.62,655600,39.780293663017,39.8518485241186,39.3972647006496,39.4056829196027,1557574.12262654,0.0,1.0
2014-02-10,93.93,95.0,93.76,94.26,1027300,39.5361653133762,39.9865400273687,39.4646104522746,39.6750659261029,2440658.78000953,0.0,1.0
2014-02-11,94.75,94.88,93.3,94.14,838500,39.8813122904546,39.9360307136499,39.2709914163526,39.6245566123841,1992107.84292611,0.0,1.0
2014-02-12,95.81,96.3,95.05,95.39,1006900,40.4705876171737,40.67756588596,40.1495600982398,40.2931776724997,2383733.3401866,0.34,1.0
2014-02-13,96.02,96.39,95.21,95.33,617500,40.5592925895107,40.7155823026758,40.217144839068,40.2678333946891,1461868.44529271,0.0,1.0
2014-02-14,96.18,96.42,95.61,95.86,537700,40.6268773303388,40.7282544415811,40.3861066911385,40.4917078486825,1272950.06159334,0.0,1.0
2014-02-18,95.88,98.4,95.68,97.4,1227300,40.500155941286,41.5646156093298,40.4156750152508,41.1422109791537,2905507.92373723,0.0,1.0
2014-02-19,94.82,96.06,94.79,95.45,718900,40.0524070332993,40.5761887747177,40.0397348943941,40.3185219503103,1701922.63209867,0.0,1.0
2014-02-20,94.89,95.36,94.01,94.88,937600,40.0819753574117,40.2805055335944,39.7102592828567,40.0777513111099,2219672.63855294,0.0,1.0
2014-02-21,94.63,95.66,94.58,95.26,952600,39.9721501535659,40.4072269226473,39.9510299220571,40.2382650705768,2255183.61293252,0.0,1.0
2014-02-24,94.16,95.299,94.04,94.83,718900,39.7736199773831,40.2547388511537,39.722931421762,40.0566310796011,1701922.63209867,0.0,1.0
2014-02-25,93.92,94.89,93.76,94.44,645500,39.6722428661408,40.0819753574117,39.6046581253127,39.8918932738324,1528155.59746792,0.0,1.0
2014-02-26,95.0,95.24,93.61,93.92,1428100,40.128439866731,40.2298169779733,39.5412974307862,39.6722428661408,3380881.50076521,0.0,1.0
2014-02-27,95.49,95.79,94.43,94.7,585000,40.3354181355173,40.4621395245702,39.8876692275307,40.0017184776782,1384928.00080362,0.0,1.0
2014-02-28,94.37,95.9975,94.12,95.67,663800,39.8623249497201,40.5497884853317,39.7567237921761,40.411450968949,1571478.98621101,0.0,1.0
2014-03-03,92.88,93.75,92.4,93.74,1344800,39.2329420507577,39.6004340790109,39.0301878282731,39.5962100327091,3183677.22304394,0.0,1.0
2014-03-04,94.46,94.46,93.11,93.23,1146800,39.9003413664359,39.9003413664359,39.3300951156982,39.3807836713193,2714932.36123349,0.0,1.0
2014-03-05,94.6,94.98,93.83,94.3,621200,39.9594780146606,40.1199917741275,39.634226449425,39.8327566256078,1470627.818973,0.0,1.0
2014-03-06,96.85,97.23,94.51,94.8,1154100,40.9098884325568,41.0704021920238,39.9214615979447,40.0439589406958,2732214.36876488,0.0,1.0
2014-03-07,97.05,97.82,96.81,97.24,653600,40.9943693585921,41.3196209238277,40.8929922473498,41.0746262383255,1547331.5236329,0.0,1.0
2014-03-10,96.05,97.375,95.97,96.99,573700,40.571964728416,41.1316508633993,40.5381723580019,40.9690250807815,1358176.40010433,0.0,1.0
2014-03-11,95.88,96.37,95.65,96.13,693700,40.500155941286,40.7071342100723,40.4030028763455,40.60575709883,1642264.19514097,0.0,1.0
2014-03-12,95.38,95.71,95.0,95.14,723900,40.288953626198,40.4283471541561,40.128439866731,40.1875765149557,1713759.62355853,0.0,1.0
2014-03-13,93.98,95.87,93.76,95.77,632000,39.6975871439514,40.4959318949843,39.6046581253127,40.4536914319666,1496195.7205263,0.0,1.0
2014-03-14,94.58,94.77,93.76,93.76,771300,39.9510299220571,40.0312868017905,39.6046581253127,39.6046581253127,1825974.302598,0.0,1.0
2014-03-17,95.53,95.675,94.93,95.14,437300,40.3523143207244,40.4135629920999,40.0988715426187,40.1875765149557,1035263.27307935,0.0,1.0
2014-03-18,96.36,96.46,95.13,95.63,437300,40.7029101637706,40.7451506267882,40.1833524686539,40.394554783742,1035263.27307935,0.0,1.0
2014-03-19,96.61,97.64,95.56,95.92,643900,40.8085113213146,41.243588090396,40.3649864596297,40.5170521264931,1524367.76020077,0.0,1.0
2014-03-20,97.49,97.59,96.01,96.49,524400,41.1802273958696,41.2224678588872,40.5550685432089,40.7578227656934,1241463.66431011,0.0,1.0
2014-03-21,97.69,98.32,97.55,98.32,1058200,41.2647083219048,41.5308232389157,41.2055716736801,41.5308232389157,2505180.87256477,0.0,1.0
2014-03-24,98.28,98.44,96.9301,97.91,691800,41.5139270537087,41.5815117945369,40.943723043434,41.3576373405435,1637766.13838623,0.0,1.0
2014-03-25,99.77,99.82,98.5,98.5,1268800,42.1433099526711,42.1644301841799,41.6068560723474,41.6068560723474,3003754.95285407,0.0,1.0
2014-03-26,97.56,100.0,97.5,99.99,688800,41.2097957199819,42.2404630176116,41.1844514421713,42.2362389713099,1630663.94351031,0.0,1.0
2014-03-27,97.35,97.71,96.905,97.46,431800,41.1210907476449,41.2731564145083,40.9331206872165,41.1675552569643,1022242.58247351,0.0,1.0
2014-03-28,98.09,98.52,97.27,97.56,499000,41.4336701739752,41.615304164951,41.0872983772308,41.2097957199819,1181331.74769403,0.0,1.0
2014-03-31,99.48,99.81,98.34,98.78,583900,42.02081260992,42.1602061378782,41.5392713315193,41.7251293687968,1382323.86268245,0.0,1.0
2014-04-01,100.4,100.4,99.47,99.83,904100,42.4094248696821,42.4094248696821,42.0165885636183,42.1686542304817,2140364.79577188,0.0,1.0
2014-04-02,99.87,100.5,99.4,100.29,579600,42.1855504156887,42.4516653326997,41.9870202395059,42.3629603603627,1372144.05002697,0.0,1.0
2014-04-03,98.97,100.0,98.46,100.0,820300,41.8053862485302,42.2404630176116,41.5899598871404,42.2404630176116,1941976.81890463,0.0,1.0
2014-04-04,97.6,99.73,97.02,99.11,760800,41.2266919051889,42.1264137674641,40.9816972196868,41.8645228967549,1801116.6205323,0.0,1.0
2014-04-07,94.42,97.6,93.8,97.52,977800,39.8834451812289,41.2266919051889,39.6215543105197,41.1928995347748,2314842.04989022,0.0,1.0
2014-04-08,96.52,96.6,93.62,94.46,893000,40.7704949045987,40.8042872750128,39.545521477088,39.9003413664359,2114086.67473099,0.0,1.0
2014-04-09,97.96,98.22,96.72,96.79,761300,41.3787575720523,41.4885827758981,40.854975830634,40.8845441547463,1802300.31967828,0.0,1.0
2014-04-10,95.14,98.32,94.97,98.26,642400,40.1875765149557,41.5308232389157,40.1157677278257,41.5054789611052,1520816.66276281,0.0,1.0
2014-04-11,95.0,95.69,94.63,94.76,710900,40.128439866731,40.4198990615526,39.9721501535659,40.0270627554888,1682983.44576289,0.0,1.0
2014-04-14,95.03,95.7,94.37,95.65,368300,40.1411120056363,40.4241231078543,39.8623249497201,40.4030028763455,871912.790933286,0.0,1.0
2014-04-15,95.64,95.78,94.06,95.12,540900,40.3987788300437,40.4579154782684,39.7313795143655,40.1791284223522,1280525.73612765,0.0,1.0
2014-04-16,97.58,97.64,96.28,96.54,489500,41.2182438125854,41.243588090396,40.6691177933565,40.7789429972023,1158841.46392029,0.0,1.0
2014-04-17,96.76,97.86,96.62,97.38,559000,40.871872015841,41.3365171090347,40.8127353676163,41.1337628865502,1323375.64521235,0.0,1.0
2014-04-21,97.41,97.55,96.32,97.05,603400,41.1464350254555,41.2055716736801,40.6860139785635,40.9943693585921,1428488.1293759,0.0,1.0
2014-04-22,97.59,97.89,97.15,97.56,541800,41.2224678588872,41.34918924794,41.0366098216097,41.2097957199819,1282656.39459043,0.0,1.0
2014-04-23,97.25,97.94,96.91,97.75,433700,41.0788502846273,41.3703094794488,40.9352327103674,41.2900525997154,1026740.63922825,0.0,1.0
2014-04-24,97.68,97.94,96.9,97.7,347000,41.260484275603,41.3703094794488,40.9310086640657,41.2689323682065,821487.207314283,0.0,1.0
2014-04-25,96.77,97.49,96.5,97.26,341100,40.8760960621428,41.1802273958696,40.7620468119952,41.0830743309291,807519.557391647,0.0,1.0
2014-04-28,96.2,97.45,94.62,97.0,416600,40.6353254229424,41.1633312106625,39.9679261072641,40.9732491270833,986258.128435533,0.0,1.0
2014-04-29,96.34,97.07,96.05,96.79,372600,40.694462071167,41.0028174511956,40.571964728416,40.8845441547463,882092.603588766,0.0,1.0
2014-04-30,96.6,96.84,95.46,96.06,840500,40.8042872750128,40.9056643862551,40.322745996612,40.5761887747177,1989798.26440246,0.0,1.0
2014-05-01,100.74,101.01,98.0,98.5,2140900,42.5530424439419,42.6670916940895,41.3956537572594,41.6068560723474,5068363.00328285,0.0,1.0
2014-05-02,100.93,102.53,100.3,100.74,1123100,42.6332993236754,43.3091467319572,42.3671844066644,42.5530424439419,2658825.02171375,0.0,1.0
2014-05-05,101.44,101.48,99.66,100.07,796400,42.8487256850652,42.8656218702723,42.0968454433517,42.2700313417239,1885395.9997265,0.0,1.0
2014-05-06,101.84,102.13,100.34,100.62,693700,43.0176875371357,43.1401848798867,42.3840805918715,42.5023538883208,1642264.19514097,0.0,1.0
2014-05-07,102.5,103.085,101.56,102.06,686100,43.2964745930519,43.5435813017049,42.8994142406864,43.1106165557744,1624271.96812199,0.0,1.0
2014-05-08,104.03,104.2,101.55,101.55,1846500,43.9427536772214,44.0145624643513,42.8951901943846,42.8951901943846,4371400.94612629,0.0,1.0
2014-05-09,102.99,104.02,102.68,103.79,625000,43.5034528618382,43.9385296309196,43.3725074264836,43.8413765659791,1479623.9324825,0.0,1.0
2014-05-12,104.13,104.36,103.17,103.34,494200,43.984994140239,44.0821472051795,43.5794856952699,43.6512944823998,1169968.23589256,0.0,1.0
2014-05-13,103.66,104.37,103.41,104.2,452600,43.7864639640562,44.0863712514812,43.6808628065122,44.0145624643513,1071484.46694653,0.0,1.0
2014-05-14,103.66,104.355,103.05,103.2,460100,43.7864639640562,44.0800351820286,43.5287971396488,43.5921578341752,1089239.95413632,0.0,1.0
2014-05-15,102.3,104.09,101.35,103.62,498000,43.2119936670167,43.9680979550319,42.8107092683494,43.7695677788492,1178964.34940205,0.0,1.0
2014-05-16,102.36,102.53,101.54,102.21,599300,43.2373379448272,43.3091467319572,42.8909661480828,43.1739772503008,1418781.79637882,0.0,1.0
2014-05-19,102.49,103.83,102.02,102.25,361800,43.2922505467501,43.8582727511861,43.0937203705674,43.1908734355079,856524.702035469,0.0,1.0
2014-05-20,101.11,102.62,100.92,102.44,433800,42.7093321571071,43.347163148673,42.6290752773736,43.2711303152413,1026977.37905745,0.0,1.0
2014-05-21,101.8,102.22,101.14,101.59,452200,43.0007913519286,43.1782012966026,42.7220042960124,42.9120863795916,1070537.50762974,0.0,1.0
2014-05-22,102.21,102.46,101.31,101.47,339300,43.1739772503008,43.2795784078449,42.7938130831423,42.8613978239705,803258.240466099,0.0,1.0
2014-05-23,103.0,103.43,100.62,101.95,322400,43.50767690814,43.6893108991157,42.5023538883208,43.064152046455,763249.209331771,0.0,1.0
2014-05-27,103.01,104.34,102.82,104.22,228000,43.5119009544417,44.073699112576,43.4316440747083,44.0230105569548,539766.810569615,0.0,1.0
2014-05-28,102.76,103.06,102.29,102.69,375800,43.5499173711576,43.6770580407892,43.350730322068,43.5202512149102,886734.357516268,0.34,1.0
2014-05-29,103.72,103.79,102.52,103.0,411100,43.9567675139788,43.9864336702262,43.4482048354523,43.6516299068629,970027.925425594,0.0,1.0
2014-05-30,103.0,103.75,102.88,103.39,743900,43.6516299068629,43.969481580942,43.6007736390102,43.816912777384,1755299.86310897,0.0,1.0
2014-06-02,104.01,104.43,103.055,103.32,540500,44.0796701612894,44.2576670987737,43.6749390296287,43.7872466211366,1275359.02138782,0.0,1.0
2014-06-03,104.2,104.23,103.17,103.17,580300,44.1601925853894,44.1729066523526,43.7236762863208,43.7236762863208,1369270.74951222,0.0,1.0
2014-06-04,105.01,105.06,103.73,103.96,657300,44.5034723933949,44.5246625050001,43.9610055362999,44.0584800496841,1550959.26874785,0.0,1.0
2014-06-05,105.6,105.85,104.5,105.47,489700,44.7535157103371,44.8594662683635,44.2873332550211,44.6984214201634,1155491.79051548,0.0,1.0
2014-06-06,106.4,106.68,105.73,106.3,532700,45.0925574960215,45.211222121011,44.8086100005108,45.0501772728109,1256954.21034837,0.0,1.0
2014-06-09,106.0,106.02,105.14,105.86,545700,44.9230366031793,44.9315126478214,44.5585666835686,44.8637042906845,1287628.89541412,0.0,1.0
2014-06-10,105.68,106.0,105.07,105.68,407600,44.7874198889055,44.9230366031793,44.5289005273212,44.7874198889055,961769.356369429,0.0,1.0
2014-06-11,105.2,105.54,104.7945,105.43,348300,44.5839948174949,44.7280875764108,44.4121430123761,44.6814693308792,821845.600646398,0.0,1.0
2014-06-12,104.98,105.89,104.6,105.08,584000,44.4907583264317,44.8764183576477,44.3297134782316,44.5331385496422,1378001.23680016,0.0,1.0
2014-06-13,105.3,105.63,104.77,105.15,446200,44.6263750407054,44.7662297773003,44.4017598576895,44.5628047058896,1052849.57510314,0.0,1.0
2014-06-16,105.34,106.21,104.97,105.57,583000,44.6433271299897,45.0120350719214,44.4865203041106,44.7408016433739,1375641.64564126,0.0,1.0
2014-06-17,105.79,106.58,104.48,105.48,697300,44.8340381344371,45.1688418978004,44.278857210379,44.7026594424844,1645342.91510403,0.0,1.0
2014-06-18,106.71,106.945,105.43,105.74,588000,45.2239361879742,45.3235297125189,44.6814693308792,44.8128480228319,1387439.60143578,0.0,1.0
2014-06-19,106.84,107.08,106.12,106.71,492700,45.2790304781479,45.3807430138532,44.9738928710319,45.2239361879742,1162570.56399219,0.0,1.0
2014-06-20,107.18,107.33,106.54,106.8,772200,45.4231232370637,45.4866935718795,45.1518898085162,45.2620783888636,1822076.29290597,0.0,1.0
2014-06-23,107.75,108.83,107.606,108.23,700200,45.6646905093638,46.1223969200377,45.6036629879407,45.8681155807745,1652185.72946485,0.0,1.0
2014-06-24,107.22,108.0,106.72,107.67,647400,45.4400753263479,45.7706410673902,45.2281742102952,45.6307863307954,1527599.3162747,0.0,1.0
2014-06-25,107.98,108.29,107.23,107.23,388400,45.7621650227481,45.8935437147008,45.444313348669,45.444313348669,916465.206118464,0.0,1.0
2014-06-26,108.16,108.63,106.9,108.25,613800,45.8384494245271,46.0376364736166,45.3044586120742,45.8765916254166,1448317.05333551,0.0,1.0
2014-06-27,107.85,108.145,107.21,107.85,561400,45.7070707325744,45.8320923910455,45.4358373040269,45.7070707325744,1324674.47660892,0.0,1.0
2014-06-30,108.74,108.93,107.97,108.61,469300,46.0842547191482,46.1647771432483,45.757927000427,46.0291604289745,1107356.13087383,0.0,1.0
2014-07-01,109.21,110.02,108.67,109.16,749900,46.2834417682378,46.6267215762432,46.0545885629009,46.2622516566325,1769457.4100624,0.0,1.0
2014-07-02,108.9,109.17,108.62,108.75,413200,46.1520630762851,46.2664896789536,46.0333984512956,46.0884927414693,974983.066859293,0.0,1.0
2014-07-03,109.21,109.49,108.74,108.95,290400,46.2834417682378,46.4021063932273,46.0842547191482,46.1732531878904,685225.272545834,0.0,1.0
2014-07-07,108.36,109.09,108.0,109.05,714100,45.9232098709482,46.2325855003852,45.7706410673902,46.2156334111009,1684984.04657362,0.0,1.0
2014-07-08,108.34,109.0,107.725,108.25,601400,45.9147338263061,46.1944432994957,45.6540954535612,45.8765916254166,1419058.1229651,0.0,1.0
2014-07-09,109.37,109.6,108.22,108.7,555400,46.3512501253747,46.4487246387589,45.8638775584534,46.067302629864,1310516.9296555,0.0,1.0
2014-07-10,107.59,108.11,107.33,108.01,713400,45.596882152227,45.8172593129218,45.4866935718795,45.7748790897113,1683332.33276239,0.0,1.0
2014-07-11,107.47,107.775,107.03,107.59,481300,45.5460258843743,45.6752855651665,45.3595529022479,45.596882152227,1135671.22478068,0.0,1.0
2014-07-14,107.55,108.769,107.259,108.05,368600,45.5799300629427,46.0965449838793,45.4566036134001,45.7918311789955,869745.301172158,0.0,1.0
2014-07-15,107.93,108.92,107.34,108.15,448200,45.7409749111428,46.1605391209272,45.4909315942006,45.834211402206,1057568.75742095,0.0,1.0
2014-07-16,107.56,108.35,107.15,108.29,514400,45.5841680852638,45.9189718486271,45.4104091701006,45.8935437147008,1213773.69214042,0.0,1.0
2014-07-17,106.1,107.52,106.05,107.06,429700,44.9654168263898,45.5672159959796,44.9442267147845,45.3722669692111,1013916.32098122,0.0,1.0
2014-07-18,106.56,106.96,105.98,106.51,945000,45.1603658531583,45.3298867460005,44.9145605585372,45.1391757415531,2229813.64516465,0.0,1.0
2014-07-21,105.82,106.59,105.42,106.44,561600,44.8467522014003,45.1730799201215,44.6772313085581,45.1095095853057,1325146.3948407,0.0,1.0
2014-07-22,106.1,106.8,105.94,106.65,344100,44.9654168263898,45.2620783888636,44.8976084692529,45.1985080540478,811935.317779,0.0,1.0
2014-07-23,106.48,106.82,106.0,106.34,384700,45.1264616745899,45.2705544335058,44.9230366031793,45.0671293620951,907734.718830518,0.0,1.0
2014-07-24,107.51,108.61,107.23,107.23,712400,45.5629779736585,46.0291604289745,45.444313348669,45.444313348669,1680972.74160349,0.0,1.0
2014-07-25,107.97,108.21,106.93,107.46,401100,45.757927000427,45.8596395361323,45.3171726790374,45.5417878620532,946432.013836551,0.0,1.0
2014-07-28,108.56,108.98,107.5803,107.86,585600,46.0079703173693,46.1859672548536,45.5927712705755,45.7113087548954,1381776.58265441,0.0,1.0
2014-07-29,108.03,108.97,107.7875,108.5,504400,45.7833551343534,46.1817292325325,45.6805830930678,45.9825421834429,1190177.78055137,0.0,1.0
2014-07-30,107.39,108.355,106.91,108.25,728300,45.5121217058059,45.9210908597876,45.3086966343952,45.8765916254166,1718490.24103006,0.0,1.0
2014-07-31,104.65,107.37,104.33,106.42,1039800,44.3509035898369,45.5036456611638,44.2152868755631,45.1010335406636,2453502.88702878,0.0,1.0
2014-08-01,101.98,102.48,100.7001,102.12,3564900,43.2193516301153,43.431252746168,42.6769271532435,43.2786839426101,8411706.52237825,0.0,1.0
2014-08-04,101.98,102.48,100.7001,102.12,1097800,43.2193516301153,43.431252746168,42.6769271532435,43.2786839426101,2590359.17424524,0.0,1.0
2014-08-05,101.25,103.1342,101.06,102.0,1243900,42.9099760006783,43.7085041664114,42.8294535765783,43.2278276747574,2935095.44256117,0.0,1.0
2014-08-06,100.61,102.43,99.49,101.01,1579300,42.6387425721308,43.4100626345628,42.1640840721727,42.808263464973,3726502.3172577,0.0,1.0
2014-08-07,99.46,101.17,98.55,100.87,1721300,42.1513700052095,42.8760718221099,41.7657099739936,42.7489311524782,4061564.26182212,0.0,1.0
2014-08-08,100.81,101.04,99.92,100.3,1174200,42.7235030185519,42.8209775319362,42.346319031978,42.5073638801781,2770631.93878553,0.0,1.0
2014-08-11,101.98,102.2,101.44,101.89,1186700,43.2193516301153,43.3125881211785,42.9904984247784,43.1812094292258,2800126.82827184,0.0,1.0
2014-08-12,103.52,103.84,101.28,101.28,1113800,43.8720070675577,44.0076237818315,42.9226900676415,42.9226900676415,2628112.63278771,0.0,1.0
2014-08-13,104.57,105.67,103.74,104.13,1509300,44.4610921701843,44.9287903760484,44.1081926148505,44.2740128878387,3549789.11439876,0.34,1.0
2014-08-14,104.95,105.2,104.49,104.49,676500,44.622660641301,44.7289556880883,44.4270777552124,44.4270777552124,1591090.13177682,0.0,1.0
2014-08-15,104.76,105.45,103.86,105.16,843700,44.5418764057427,44.8352507348756,44.1592142373084,44.7119484806023,1984335.17247613,0.0,1.0
2014-08-18,106.26,106.34,105.02,105.14,494700,45.1796466864663,45.2136611014383,44.6524232544014,44.7034448768593,1163506.70833702,0.0,1.0
2014-08-19,106.45,106.79,105.89,106.5,659100,45.2604309220247,45.4049921856554,45.0223300172212,45.2816899313821,1550166.30577103,0.0,1.0
2014-08-20,106.9,107.348,106.03,106.05,869000,45.4517620062418,45.6422427300846,45.081855243422,45.090358847165,2043839.35626616,0.0,1.0
2014-08-21,107.07,107.45,106.66,107.0,796800,45.5240426380571,45.6856111091738,45.349718761326,45.4942800249567,1874028.99778237,0.0,1.0
2014-08-22,107.31,107.71,106.81,107.16,509700,45.6260858829729,45.7961579578326,45.4134957893984,45.5623088549006,1198785.86868684,0.0,1.0
2014-08-25,108.0,108.555,107.24,107.91,821900,45.9194602121058,46.1554352159736,45.5963232698725,45.8811939952624,1933062.79276773,0.0,1.0
2014-08-26,107.76,108.522,107.57,108.21,599700,45.81741696719,46.1414042697977,45.7366327316317,46.0087480514071,1410460.83078575,0.0,1.0
2014-08-27,107.12,108.19,106.85,108.19,501300,45.5453016474146,46.0002444476642,45.4305029968843,46.0002444476642,1179029.53889094,0.0,1.0
2014-08-28,106.94,107.4,106.58,106.9,565200,45.4687692137278,45.6643520998164,45.3157043463541,45.4517620062418,1329318.76198117,0.0,1.0
2014-08-29,107.22,107.6,107.0,107.36,540700,45.5878196661295,45.7493881372462,45.4942800249567,45.6473448923304,1271696.1334098,0.0,1.0
2014-09-02,107.95,108.4,107.46,107.46,1174600,45.8982012027484,46.0895322869655,45.6898629110453,45.6898629110453,2762593.44979313,0.0,1.0
2014-09-03,108.05,108.45,107.28,108.2,817500,45.9407192214633,46.1107912963229,45.6133304773585,46.0044962495357,1922714.23906512,0.0,1.0
2014-09-04,108.24,108.7399,107.83,107.9,797600,46.0215034570216,46.2340510325775,45.8471795802905,45.8769421933909,1875910.55300103,0.0,1.0
2014-09-05,107.76,108.58,107.36,108.02,566200,45.81741696719,46.1660647206523,45.6473448923304,45.9279638158488,1331670.70600449,0.0,1.0
2014-09-08,107.4,108.49,106.95,107.55,621500,45.6643520998164,46.1277985038089,45.4730210155993,45.7281291278887,1461733.21049415,0.0,1.0
2014-09-09,105.84,107.515,105.67,107.08,594000,45.0010710078637,45.7132478213385,44.9287903760484,45.5282944399286,1397054.74985282,0.0,1.0
2014-09-10,106.92,107.325,105.428,106.11,708600,45.4602656099848,45.6324635857802,44.8258967707583,45.115869658394,1666587.53492543,0.0,1.0
2014-09-11,107.48,108.095,106.4701,106.66,447400,45.6983665147883,45.959852329885,45.2689770437864,45.349718761326,1052259.75603392,0.0,1.0
2014-09-12,106.22,108.0,105.6,107.18,669900,45.1626394789804,45.9194602121058,44.8990277629479,45.5708124586436,1575567.3012229,0.0,1.0
2014-09-15,107.12,107.38,105.97,106.49,507700,45.5453016474146,45.6558484960734,45.0563444321931,45.2774381295106,1194081.9806402,0.0,1.0
2014-09-16,107.77,108.26,106.87,107.09,856600,45.8216687690615,46.0300070607646,45.4390066006273,45.5325462418001,2014675.25037698,0.0,1.0
2014-09-17,108.26,108.75,107.37,107.81,689900,46.0300070607646,46.2383453524677,45.6515966942019,45.8386759765475,1622606.18168933,0.0,1.0
2014-09-18,108.53,109.17,108.36,108.36,618800,46.1448057112949,46.4169210310703,46.0725250794795,46.0725250794795,1455382.96163119,0.0,1.0
2014-09-19,107.91,109.26,107.61,108.96,663600,45.8811939952624,46.4551872479137,45.7536399391177,46.327633191769,1560750.05387598,0.0,1.0
2014-09-22,106.56,107.99,106.55,107.78,574422,45.3072007426111,45.9152084102343,45.3029489407396,45.825920570933,1351008.38976424,0.0,1.0
2014-09-23,107.04,107.76,105.9,106.22,856217,45.5112872324427,45.81741696719,45.0265818190927,45.1626394789804,2013774.45581604,0.0,1.0
2014-09-24,107.56,107.69,106.32,106.82,465777,45.7323809297602,45.7876543540896,45.2051574976953,45.4177475912699,1095481.4313505,0.0,1.0
2014-09-25,105.9,107.3,105.85,107.02,555779,45.0265818190927,45.6218340811014,45.0053228097352,45.5027836286997,1307161.09733746,0.0,1.0
2014-09-26,105.93,106.52,105.45,105.8,393446,45.0393372247071,45.2901935351251,44.8352507348756,44.9840638003777,925362.968199651,0.0,1.0
2014-09-29,105.71,106.21,104.79,105.27,415493,44.9457975835343,45.1583876771089,44.5546318113571,44.7587183011887,977216.278081814,0.0,1.0
2014-09-30,104.1,105.77,103.92,105.52,758278,44.2612574822242,44.9713083947633,44.1847250485374,44.865013347976,1783427.41011599,0.0,1.0
2014-10-01,100.65,104.36,99.85,103.73,2402864,42.7943858365597,44.371804330883,42.4542416868404,44.1039408129791,5651401.62365379,0.0,1.0
2014-10-02,101.67,101.81,99.46,100.6,1043568,43.2280696274519,43.2875948536527,42.2884214138523,42.7731268272023,2454413.5205293,0.0,1.0
2014-10-03,101.57,102.88,101.32,102.49,1205465,43.1855516087369,43.7425376539023,43.0792565619497,43.5767173809141,2835186.20207295,0.0,1.0
2014-10-06,101.59,102.22,101.17,102.13,529541,43.1940552124799,43.4619187303839,43.0154795338773,43.4236525135404,1245450.79005356,0.0,1.0
2014-10-07,99.79,101.065,99.67,100.8,1399275,42.4287308756115,42.9708356142266,42.3777092531536,42.8581628646321,3291016.47323283,0.0,1.0
2014-10-08,100.83,100.87,98.5501,99.69,893300,42.8709182702466,42.8879254777326,41.9015499615653,42.3862128568966,2100991.59603287,0.0,1.0
2014-10-09,99.25,101.18,98.82,100.8,1590193,42.199133574551,43.0197313357488,42.0163060940768,42.8581628646321,3740044.92227728,0.0,1.0
2014-10-10,98.28,99.69,97.46,99.18,2422863,41.7867087930163,42.3862128568966,41.438061039554,42.1693709614505,5698438.15217618,0.0,1.0
2014-10-13,96.38,99.09,96.23,97.92,2690441,40.978866437433,42.1311047446071,40.9150894093606,41.6336439256426,6327766.63004843,0.0,1.0
2014-10-14,97.44,98.82,95.88,96.59,1460990,41.429557435811,42.0163060940768,40.7662763438584,41.0681542767343,3436166.69863211,0.0,1.0
2014-10-15,98.81,99.19,95.21,95.21,1830609,42.0120542922053,42.173622763322,40.4814056184685,40.4814056184685,4305489.89658809,0.0,1.0
2014-10-16,99.01,99.53,96.08,96.84,2186600,42.0970903296352,42.3181840269527,40.8513123812882,41.1744493235216,5142760.80139423,0.0,1.0
2014-10-17,100.42,100.826,99.8,100.0,1700193,42.6965943935154,42.869217549498,42.432982677483,42.5180187149128,3998758.76484262,0.0,1.0
2014-10-20,102.2,102.24,100.41,100.41,935871,43.4534151266409,43.4704223341269,42.6923425916439,42.6923425916439,2201116.20504968,0.0,1.0
2014-10-21,104.45,104.67,102.68,102.68,854796,44.4100705477264,44.5036101888992,43.6575016164725,43.6575016164725,2010432.34335891,0.0,1.0
2014-10-22,104.28,106.61,104.12,104.85,2253398,44.3377899159111,45.3284597519685,44.2697610859672,44.5801426225861,5299865.95826404,0.0,1.0
2014-10-23,105.73,106.21,104.42,104.42,714973,44.9543011872773,45.1583876771089,44.397315142112,44.397315142112,1681576.47418606,0.0,1.0
2014-10-24,107.31,107.49,105.1,105.66,777580,45.6260858829729,45.7026183166598,44.6864376693734,44.9245385741769,1828824.63365413,0.0,1.0
2014-10-27,105.82,106.44,105.0,106.25,649356,44.9925674041207,45.2561791201532,44.6439196506584,45.1753948845949,1527248.96320779,0.0,1.0
2014-10-28,107.43,107.46,105.75,106.48,870825,45.6771075054308,45.6898629110453,44.9628047910203,45.2731863276392,2048131.65410872,0.0,1.0
2014-10-29,106.28,108.06,105.38,107.29,812105,45.1881502902093,45.9449710233348,44.8054881217751,45.61758227923,1910025.5010593,0.0,1.0
2014-10-30,106.54,107.0,105.64,105.64,906063,45.2986971388681,45.4942800249567,44.9160349704339,44.9160349704339,2131009.45760252,0.0,1.0
2014-10-31,108.07,108.35,107.07,107.49,1236664,45.9492228252063,46.068273277608,45.5240426380571,45.7026183166598,2908564.50365654,0.0,1.0
2014-11-03,106.69,108.68,106.54,108.07,1265460,45.3624741669405,46.2085827393672,45.2986971388681,45.9492228252063,2976291.0837521,0.0,1.0
2014-11-04,105.69,106.7899,105.48,106.21,866673,44.9372939797913,45.4049496676367,44.84800614049,45.1583876771089,2038366.38252389,0.0,1.0
2014-11-05,106.62,106.81,105.63,106.36,1247623,45.33271155384,45.4134957893984,44.9117831685624,45.2221647051813,2934339.45820812,0.0,1.0
2014-11-06,108.71,108.91,106.58,107.5,1448434,46.2213381449817,46.3063741824115,45.3157043463541,45.7068701185313,3406635.68947528,0.0,1.0
2014-11-07,109.81,110.15,108.68,108.72,1111425,46.6890363508458,46.8335976144765,46.2085827393672,46.2255899468532,2614009.38611981,0.0,1.0
2014-11-10,111.68,111.68,109.95,109.95,1200849,47.4841233008146,47.4841233008146,46.7485615770466,46.7485615770466,2824329.62846129,0.0,1.0
2014-11-11,112.72,113.01,111.63,111.79,800127,47.9263106954497,48.049612949723,47.4628642914572,47.530893121401,1881853.91554796,0.0,1.0
2014-11-12,112.91,113.06,111.71,112.13,540005,48.007094931008,48.0708719590804,47.4968787064291,47.6754543850317,1270061.53231359,0.0,1.0
2014-11-13,112.85,113.985,112.44,113.2,446318,47.9815841197791,48.4641636321934,47.807260243048,48.1303971852813,1049714.95260069,0.0,1.0
2014-11-14,109.48,112.71,108.981,112.47,1343044,46.5487268890865,47.9220588935782,46.3365619756991,47.8200156486624,3158764.30885746,0.0,1.0
2014-11-17,109.11,110.12,109.01,109.42,672533,46.3914102198414,46.820842208862,46.3488922011265,46.5232160778576,1581759.96983631,0.0,1.0
2014-11-18,111.82,112.05,109.01,109.21,784927,47.5436485270155,47.6414399700598,46.3488922011265,46.4339282385563,1846104.36639347,0.0,1.0
2014-11-19,112.84,112.92,111.38,112.24,792465,47.9773323179076,48.0113467328795,47.3565692446699,47.7222242056181,1863833.32044127,0.0,1.0
2014-11-20,112.93,113.0,111.794,112.53,922121,48.015598534751,48.0453611478515,47.5325938421496,47.8455264598914,2168776.97472901,0.0,1.0
2014-11-21,112.85,114.76,112.74,114.49,615367,47.9815841197791,48.7936782772339,47.9348142991927,48.6788796267037,1447308.73779912,0.0,1.0
2014-11-24,112.75,113.29,111.74,112.49,571723,47.9390661010642,48.1686634021247,47.5096341120436,47.8285192524054,1344660.49284529,0.0,1.0
2014-11-25,112.86,114.0,112.66,113.13,346298,47.9858359216506,48.4705413350006,47.9007998842208,48.1006345721809,814473.5113881,0.0,1.0
2014-11-26,113.5,113.5,111.65,112.6,375782,48.4025125050567,48.4025125050567,47.6135728739171,48.0187040358536,881178.575090377,0.34,1.0
2014-11-28,114.05,114.6,113.31,113.52,433811,48.6370621251253,48.8716117451939,48.3214862726694,48.4110415821501,1017251.91424425,0.0,1.0
2014-12-01,115.75,117.81,114.5,117.05,1249052,49.3620336780645,50.2405286186849,48.8289663597268,49.9164236891356,2928926.50944905,0.0,1.0
2014-12-02,116.74,116.81,115.32,115.58,994521,49.7842229941879,49.8140747640148,49.1786585205563,49.2895365227706,2332071.78012107,0.0,1.0
2014-12-03,118.01,118.24,116.31,116.94,675318,50.3258193896189,50.423903776193,49.6008478366797,49.8695137651219,1583566.41077242,0.0,1.0
2014-12-04,117.86,118.395,117.28,117.6,567867,50.2618513114184,50.4900041236669,50.0145080757097,50.1509733092042,1331602.45541523,0.0,1.0
2014-12-05,117.26,119.06,116.99,117.83,558075,50.0059789986163,50.7735959370225,49.8908364578554,50.2490576957783,1308641.00274511,0.0,1.0
2014-12-08,117.28,117.91,116.16,116.77,669596,50.0145080757097,50.2831740041519,49.5368797584792,49.797016609828,1570148.78085224,0.0,1.0
2014-12-09,118.15,118.96,115.67,115.67,825883,50.3855229292727,50.7309505515555,49.3279173696909,49.3279173696909,1936629.22953033,0.0,1.0
2014-12-10,116.49,118.035,116.41,117.54,798451,49.6776095305203,50.3364807359857,49.6434932221467,50.125386077924,1872303.39521182,0.0,1.0
2014-12-11,116.74,117.65,116.002,117.22,478841,49.7842229941879,50.1722960019377,49.4695000494413,49.9889208444295,1122843.64358817,0.0,1.0
2014-12-12,115.61,116.88,115.51,115.67,616471,49.3023301384107,49.8439265338417,49.2596847529436,49.3279173696909,1445574.92739019,0.0,1.0
2014-12-15,115.43,116.49,114.67,116.45,957120,49.22556844457,49.6776095305203,48.9014635150208,49.6605513763335,2244369.44236419,0.0,1.0
2014-12-16,115.09,116.53,114.57,114.57,1001114,49.0805741339822,49.6946676847072,48.8588181295537,48.8588181295537,2347531.83500813,0.0,1.0
2014-12-17,115.77,116.39,114.305,115.45,1160838,49.3705627551579,49.6349641450533,48.7458078580662,49.2340975216634,2722071.77233279,0.0,1.0
2014-12-18,116.33,117.0,114.572,117.0,1188632,49.6093769137731,49.8951009964021,48.8596710372631,49.8951009964021,2787246.46754455,0.0,1.0
2014-12-19,116.91,117.12,115.37,116.11,2671945,49.8567201494818,49.9462754589625,49.1999812132898,49.5155570657457,6265496.18613945,0.0,1.0
2014-12-22,118.37,118.42,116.64,116.78,829947,50.4793427773001,50.5006654700337,49.7415776087209,49.8012811483747,1946158.9827627,0.0,1.0
2014-12-23,119.88,120.0,118.42,118.93,524175,51.123288097852,51.1744625604124,50.5006654700337,50.7181569359154,1229148.22848885,0.0,1.0
2014-12-24,119.4,120.03,119.35,120.02,223717,50.9185902476104,51.1872561760525,50.8972675548768,51.1829916375058,524598.376940602,0.0,1.0
2014-12-26,120.65,121.35,119.15,119.81,430623,51.451657565948,51.750175264217,50.8119767839428,51.0934363280251,1009776.31057672,0.0,1.0
2014-12-29,120.9,121.3,120.07,120.33,335113,51.5582710296155,51.7288525714835,51.2043143302393,51.3151923324535,785813.040098411,0.0,1.0
2014-12-30,120.31,121.0601,120.08,120.27,428632,51.3066632553601,51.6265462917482,51.208578868786,51.2896051011733,1005107.57566392,0.0,1.0
2014-12-31,119.76,121.15,119.7,121.09,796680,51.0721136352916,51.664884493283,51.0465264040114,51.6392972620028,1868150.54260981,0.0,1.0
2015-01-02,119.07,120.3,117.78,120.14,598100,50.7778604755692,51.3023987168134,50.2277350030448,51.2341661000662,1402496.40951816,0.0,1.0
2015-01-05,117.69,118.5,116.73,118.5,705907,50.1893541561245,50.5347817784073,49.7799584556412,50.5347817784073,1655295.15625102,0.0,1.0
2015-01-06,116.45,118.37,115.93,117.66,993979,49.6605513763335,50.4793427773001,49.4387953719051,50.1765605404844,2330800.83370081,0.0,1.0
2015-01-07,117.34,118.49,116.49,117.71,457365,50.0400953069899,50.5305172398606,49.6776095305203,50.1978832332179,1072484.15037498,0.0,1.0
2015-01-08,120.41,121.22,118.28,118.59,718509,51.3493086408272,51.6947362631099,50.4409619303798,50.5731626253276,1684845.83298192,0.0,1.0
2015-01-09,120.01,121.15,119.21,120.65,622094,51.1787270989591,51.664884493283,50.837564015223,51.451657565948,1458760.41027051,0.0,1.0
2015-01-12,119.75,120.64,118.89,120.15,583017,51.0678490967449,51.4473930274013,50.7010987817286,51.2384306386129,1367127.98727311,0.0,1.0
2015-01-13,119.73,121.99,118.34,120.65,716279,51.0593200196515,52.0231057312059,50.46654916166,51.451657565948,1679616.662286,0.0,1.0
2015-01-14,119.02,119.03,117.31,118.73,463789,50.7565377828357,50.7608023213824,50.0273016913498,50.6328661649814,1087547.91385056,0.0,1.0
2015-01-15,118.87,120.748,118.39,120.13,518434,50.6925697046352,51.4934500437056,50.4878718543935,51.2299015615195,1215686.04509637,0.0,1.0
2015-01-16,120.44,120.68,117.83,118.5,622856,51.3621022564673,51.4644511815881,50.2490576957783,50.5347817784073,1460547.23900158,0.0,1.0
2015-01-20,119.54,121.6,119.26,121.1,612420,50.9782937872642,51.8567887278846,50.8588867079565,51.6435618005495,1436075.65811254,0.0,1.0
2015-01-21,118.04,119.28,116.985,119.17,787635,50.338613005259,50.8674157850499,49.8887041885821,50.8205058610362,1846940.74487684,0.0,1.0
2015-01-22,119.45,119.665,117.75,119.02,1049605,50.9399129403439,51.0316005190979,50.2149413874047,50.7565377828357,2461239.3310689,0.0,1.0
2015-01-23,117.93,119.45,117.43,119.44,1020409,50.2917030812453,50.9399129403439,50.0784761539103,50.9356484017972,2392777.05858555,0.0,1.0
2015-01-26,118.13,118.801,117.23,117.99,1511303,50.3769938521793,50.663144388663,49.9931853829762,50.3172903125255,3543884.01804719,0.0,1.0
2015-01-27,119.43,121.54,116.1,117.67,1610580,50.9313838632505,51.8312014966044,49.511292527199,50.1808250790311,3776680.60063829,0.0,1.0
2015-01-28,116.54,120.12,116.34,119.55,1036551,49.6989322232539,51.2256370229728,49.6136414523198,50.9825583258109,2430628.75068126,0.0,1.0
2015-01-29,117.38,117.83,115.66,116.27,759806,50.0571534611767,50.2490576957783,49.3236528311442,49.5837896824929,1781683.97747928,0.0,1.0
2015-01-30,118.52,119.08,116.4,116.4,1465975,50.5433108555007,50.7821250141159,49.6392286836,49.6392286836,3437593.50266408,0.0,1.0
2015-02-02,118.23,119.94,117.35,118.46,676068,50.4196392376463,51.1488753291322,50.0443598455366,50.5177236242205,1585325.10046836,0.0,1.0
2015-02-03,122.93,123.16,118.6524,119.0,1034960,52.4239723545958,52.5220567411699,50.599773345859,50.7480087057423,2426897.98360628,0.0,1.0
2015-02-04,124.04,124.6,121.934,122.62,863442,52.8973361332796,53.1361502918949,51.9992243153444,52.2917716596481,2024702.06458315,0.0,1.0
2015-02-05,126.03,126.39,124.4,125.07,1200578,53.7459793040731,53.8995026917544,53.0508595209609,53.3365836035898,2815258.8770214,0.0,1.0
2015-02-06,125.83,126.9242,125.42,126.88,697650,53.6606885331391,54.1273143409191,53.4858424527244,54.1084650805427,1635933.15515858,0.0,1.0
2015-02-09,123.58,126.04,123.54,125.24,499576,52.7011673601314,53.7502438426198,52.6841092059446,53.4090807588838,1171465.55138178,0.0,1.0
2015-02-10,123.88,124.74,122.68,124.74,604472,52.8291035165324,53.1958538315487,52.3173588909283,53.1958538315487,1417438.23717482,0.0,1.0
2015-02-11,124.31,124.69,123.36,123.55,376367,53.1574729846284,53.3199686787331,52.7512337493666,52.8324815964189,880143.075716357,0.34,1.0
2015-02-12,126.37,126.595,125.04,125.57,488048,54.0383706947751,54.134585250495,53.4696357654085,53.6962744966599,1141311.71919222,0.0,1.0
2015-02-13,127.58,127.59,126.19,126.59,640587,54.5557911944243,54.5600673969008,53.9613990501992,54.1324471492568,1498027.75600389,0.0,1.0
2015-02-17,127.29,127.85,126.68,126.92,419636,54.4317813226076,54.6712486612882,54.1709329715447,54.2735618309793,981328.649220865,0.0,1.0
2015-02-18,126.96,127.36,125.93,126.29,438398,54.290666640885,54.4617147399427,53.8502177858117,54.0041610749636,1025204.02720722,0.0,1.0
2015-02-19,126.96,127.905,126.18,126.33,313885,54.290666640885,54.6947677749087,53.9571228477227,54.0212658848693,734027.450125088,0.0,1.0
2015-02-20,127.26,127.79,125.81,126.98,429784,54.4189527151783,54.6455914464296,53.7989033560944,54.2992190458379,1005059.98574179,0.0,1.0
2015-02-23,127.4,128.24,126.72,126.72,589737,54.4788195498484,54.8380205578694,54.1880377814505,54.1880377814505,1379113.83581381,0.0,1.0
2015-02-24,126.95,127.87,126.82,127.45,340399,54.2863904384086,54.6798010662411,54.2307998062149,54.5002005622306,796031.062316229,0.0,1.0
2015-02-25,128.01,128.32,126.74,127.08,662921,54.7396679009113,54.8722301776809,54.1965901864034,54.3419810706023,1550256.33994735,0.0,1.0
2015-02-26,129.21,129.22,127.58,127.75,642642,55.2528121980841,55.2570884005605,54.5557911944243,54.6284866365238,1502833.42180508,0.0,1.0
2015-02-27,127.62,130.52,127.37,128.92,1189083,54.5728960043301,55.8129947224978,54.4659909424191,55.1288023262673,2780698.54397977,0.0,1.0
2015-03-02,130.6,130.66,127.62,127.62,728264,55.8472043423093,55.8728615571679,54.5728960043301,54.5728960043301,1703062.48128422,0.0,1.0
2015-03-03,128.79,130.63,127.22,130.11,628302,55.0732116940736,55.8600329497386,54.4018479052725,55.6376704209637,1469298.99475443,0.0,1.0
2015-03-04,128.67,129.47,128.18,128.18,423404,55.0218972643563,55.3639934624715,54.8123633430108,54.8123633430108,990140.205784802,0.0,1.0
2015-03-05,127.5,129.085,126.73,128.68,546974,54.5215815746128,55.1993596671286,54.1923139839269,55.0261734668328,1279111.55520245,0.0,1.0
2015-03-06,126.45,127.22,125.19,126.14,577871,54.0725803145866,54.4018479052725,53.5337788025551,53.940018037817,1351364.91591263,0.0,1.0
2015-03-09,126.09,127.72,125.42,126.46,563609,53.9186370254348,54.6156580290945,53.6321314595133,54.076856517063,1318012.8936953,0.0,1.0
2015-03-10,124.02,125.67,123.67,124.73,446394,53.0334631128116,53.7390365214243,52.8837960261362,53.3370734886389,1043902.86114704,0.0,1.0
2015-03-11,124.41,125.05,123.29,124.4,605887,53.2002350093928,53.473911967885,52.7213003320315,53.1959588069164,1416880.99040712,0.0,1.0
2015-03-12,125.43,125.84,124.55,125.15,634156,53.6364076619897,53.8117319635237,53.260101844063,53.5166739926494,1482988.71134818,0.0,1.0
2015-03-13,125.0,125.37,121.76,124.52,1758420,53.4525309555028,53.6107504471311,52.0670413531361,53.2472732366336,4112106.5003073,0.0,1.0
2015-03-16,126.9,127.32,125.63,125.73,575997,54.2650094260264,54.4446099300369,53.7219317115185,53.7646937362829,1346982.5228657,0.0,1.0
2015-03-17,124.23,126.7,123.71,126.64,581030,53.1232633648169,54.1794853764976,52.900900836042,54.153828161639,1358752.31166249,0.0,1.0
2015-03-18,124.57,125.49,122.0,124.1,1011690,53.2686542490158,53.6620648768483,52.1696702125707,53.0676727326231,2365860.84399398,0.0,1.0
2015-03-19,125.45,126.18,124.22,124.38,478287,53.6449600669426,53.9571228477227,53.1189871623404,53.1874064019635,1118485.39126743,0.0,1.0
2015-03-20,127.28,127.66,125.42,126.02,902188,54.4275051201311,54.5900008142359,53.6321314595133,53.8887036080997,2109787.84323384,0.0,1.0
2015-03-23,127.88,129.22,127.2,127.28,541106,54.6840772687176,55.2570884005605,54.3932955003196,54.4275051201311,1265389.09927963,0.0,1.0
2015-03-24,127.42,128.17,126.89,127.41,563253,54.4873719548013,54.8080871405343,54.26073322355,54.4830957523249,1317180.3793278,0.0,1.0
2015-03-25,125.16,127.92,125.14,127.27,430084,53.5209501951258,54.7011820786233,53.5123977901729,54.4232289176547,1005761.54279306,0.0,1.0
2015-03-26,126.37,126.83,124.81,124.94,696558,54.0383706947751,54.2350760086913,53.3712831084504,53.4268737406441,1628917.25505912,0.0,1.0
2015-03-27,127.53,127.97,125.68,126.13,471717,54.5344101820421,54.7225630910055,53.7433127239007,53.9357418353405,1103121.29184464,0.0,1.0
2015-03-30,128.71,129.3699,128.05,128.39,394099,55.0390020742621,55.3211886756824,54.756772710817,54.902163595016,921609.774493355,0.0,1.0
2015-03-31,127.31,128.57,126.99,128.28,452233,54.4403337275605,54.9791352395919,54.3034952483144,54.8551253677752,1057557.49988823,0.0,1.0
2015-04-01,127.36,128.44,126.52,127.16,504539,54.4617147399427,54.9235446073982,54.1025137319217,54.3761906904139,1179876.31030046,0.0,1.0
2015-04-02,127.25,128.2599,127.03,127.14,541857,54.4146765127018,54.8465302007975,54.3206000582201,54.367638285461,1267145.3304313,0.0,1.0
2015-04-06,129.0,129.04,126.77,126.77,520821,55.1630119460789,55.1801167559846,54.2094187938327,54.2094187938327,1217952.14999633,0.0,1.0
2015-04-07,128.23,129.075,127.715,128.65,599664,54.833744355393,55.1950834646521,54.6135199278563,55.0133448594035,1402328.3586403,0.0,1.0
2015-04-08,128.22,129.13,127.33,127.47,440834,54.8294681529165,55.2186025782726,54.4488861325133,54.5087529671835,1030900.67046352,0.0,1.0
2015-04-09,129.28,129.81,127.75,128.56,446351,55.2827456154192,55.5093843466705,54.6284866365238,54.9748590371155,1043802.30463636,0.0,1.0
2015-04-10,129.5,130.0,128.88,129.31,290729,55.3768220699009,55.5906321937229,55.1116975163616,55.2955742228485,679876.599861148,0.0,1.0
2015-04-13,128.95,130.36,128.95,129.37,304542,55.1416309336967,55.7445754828747,55.1416309336967,55.3212314377071,712178.62502507,0.0,1.0
2015-04-14,129.08,129.85,128.61,129.24,311510,55.1972215658904,55.5264891565763,54.9962400494977,55.2656408055134,728473.456802542,0.0,1.0
2015-04-15,126.96,130.35,126.42,129.59,922800,54.290666640885,55.7402992803983,54.0597517071573,55.4153078921888,2157989.48970302,0.0,1.0
2015-04-16,127.39,128.1,126.13,126.9,528991,54.474543347372,54.7781537231992,53.9357418353405,54.2650094260264,1237057.88702589,0.0,1.0
2015-04-17,126.06,127.49,125.7,127.01,390698,53.9058084180054,54.5173053721364,53.7518651288536,54.3120476532673,913656.456055471,0.0,1.0
2015-04-20,127.02,127.76,126.74,126.86,306820,54.3163238557437,54.6327628390003,54.1965901864034,54.2479046161206,717505.781567706,0.0,1.0
2015-04-21,126.91,127.57,126.56,127.39,332126,54.2692856285028,54.5515149919479,54.1196185418274,54.474543347372,776684.457365739,0.0,1.0
2015-04-22,127.06,127.36,126.05,127.31,388383,54.3334286656495,54.4617147399427,53.901532215529,54.4403337275605,908242.774143179,0.0,1.0
2015-04-23,126.65,127.8,126.62,127.21,494809,54.1581043641154,54.649867648906,54.1452757566861,54.3975717027961,1157122.47660431,0.0,1.0
2015-04-24,128.03,128.4,126.75,127.13,441641,54.7482203058642,54.9064397974924,54.2008663888798,54.3633620829845,1032787.85893144,0.0,1.0
2015-04-27,127.58,129.19,127.49,128.2,421317,54.5557911944243,55.2442597931312,54.5173053721364,54.8209157479636,985259.707231476,0.0,1.0
2015-04-28,128.08,128.4,126.68,127.19,365989,54.7696013182464,54.9064397974924,54.1709329715447,54.3890192978432,855873.878789462,0.0,1.0
2015-04-29,127.07,128.26,126.686,127.41,547649,54.3377048681259,54.8465729628223,54.1734986930306,54.4830957523249,1280690.0585678,0.0,1.0
2015-04-30,126.36,131.2475,125.23,128.5,1210900,54.0340944922986,56.1240884526588,53.5508836124609,54.9492018222568,2831718.11127155,0.0,1.0
2015-05-01,128.6,130.09,127.03,127.03,816952,54.9919638470212,55.6291180160108,54.3206000582201,54.3206000582201,1910461.45382733,0.0,1.0
2015-05-04,128.54,130.17,128.01,128.7,490500,54.9663066321626,55.6633276358224,54.7396679009113,55.0347258717856,1147045.77882459,0.0,1.0
2015-05-05,126.97,129.26,126.6,128.9,640005,54.2949428433615,55.2741932104663,54.1367233517332,55.1202499213145,1496666.73532442,0.0,1.0
2015-05-06,128.56,129.16,127.05,127.5,509041,54.9748590371155,55.2314311857019,54.329152463173,54.5215815746128,1190404.34311651,0.0,1.0
2015-05-07,129.05,129.7,128.04,128.55,326320,55.1843929584611,55.4623461194297,54.7524965083406,54.9705828346391,763106.989900181,0.0,1.0
2015-05-08,130.5,131.3,129.19,129.53,387171,55.8044423175449,56.1465385156601,55.2442597931312,55.3896506773302,905408.483656053,0.0,1.0
2015-05-11,131.52,132.38,130.12,130.12,682196,56.2406149701418,56.6083683831156,55.6419466234402,55.6419466234402,1595331.38049137,0.0,1.0
2015-05-12,125.02,128.0,124.77,127.49,2992287,53.4610833604556,54.7353916984348,53.3541782985446,54.5173053721364,6997533.48090049,0.0,1.0
2015-05-13,125.63,126.88,125.03,125.46,1330212,53.7219317115185,54.2564570210735,53.4653595629321,53.649236269419,3110732.02760818,0.0,1.0
2015-05-14,127.34,128.0,126.34,127.06,1025071,54.4531623349898,54.7353916984348,54.0255420873458,54.3334286656495,2397152.62700407,0.0,1.0
2015-05-15,127.38,127.76,126.89,126.96,665215,54.4702671448955,54.6327628390003,54.26073322355,54.290666640885,1555620.91286605,0.0,1.0
2015-05-18,128.21,128.21,127.01,127.01,1242420,54.8251919504401,54.8251919504401,54.3120476532673,54.3120476532673,2905428.37212486,0.0,1.0
2015-05-19,128.16,128.5,127.4,128.21,751491,54.8038109380579,54.9492018222568,54.4788195498484,54.8251919504401,1757379.36671696,0.0,1.0
2015-05-20,128.51,128.97,127.85,127.9,739660,54.9534780247333,55.1501833386495,54.6712486612882,54.6926296736704,1729712.29513842,0.0,1.0
2015-05-21,128.46,128.86,127.96,128.07,591962,54.9320970123511,55.1031451114087,54.7182868885291,54.7653251157699,1384317.05061072,0.0,1.0
2015-05-22,128.59,128.85,127.93,128.02,577048,54.9876876445448,55.0988689089323,54.7054582810998,54.7439441033877,1349440.31106864,0.0,1.0
2015-05-26,126.89,128.55,126.265,128.41,576156,54.26073322355,54.9705828346391,53.9934705687725,54.9107159999689,1347354.34810287,0.0,1.0
2015-05-27,128.36,128.66,126.2,126.2,615670,55.0561068841679,55.1847827338504,54.1296407664536,54.1296407664536,1435397.55483011,0.39,1.0
2015-05-28,127.67,128.54,127.58,128.19,692150,54.760152429898,55.1333123939774,54.7215496749932,54.9831905693477,1613706.07236939,0.0,1.0
2015-05-29,127.4,128.23,127.12,127.82,671712,54.6443441651837,55.0003473493054,54.52424670548,54.8244903547393,1566056.10529999,0.0,1.0
2015-06-01,128.09,128.25,126.17,128.0,613052,54.9402986194536,55.0089257392842,54.1167731814853,54.9016958645488,1429293.84537774,0.0,1.0
2015-06-02,127.83,128.74,127.55,127.94,364213,54.8287795497287,55.2190962937657,54.708682090025,54.8759606946123,849140.691664919,0.0,1.0
2015-06-03,128.35,128.75,127.62,128.37,278132,55.0518176891784,55.2233854887551,54.7387064549509,55.0603960791573,648448.020400555,0.0,1.0
2015-06-04,126.49,128.64,126.205,127.98,616653,54.2540274211467,55.1762043438715,54.1317853639483,54.89311747457,1437689.36017453,0.0,1.0
2015-06-05,126.25,127.1,125.5,126.23,739776,54.1510867414007,54.5156683155012,53.8293971171943,54.1425083514218,1724743.22530252,0.0,1.0
2015-06-08,126.42,126.68,125.91,125.91,675139,54.2240030562208,54.3355221259456,54.0052541117605,54.0052541117605,1574045.94956787,0.0,1.0
2015-06-09,126.81,127.25,125.82,126.63,547938,54.3912816608081,54.5800062403425,53.9666513568557,54.3140761509986,1277484.47284828,0.0,1.0
2015-06-10,127.62,128.03,126.76,126.76,760898,54.7387064549509,54.9145634495171,54.369835685861,54.369835685861,1773987.89720975,0.0,1.0
2015-06-11,127.45,128.504,127.43,127.68,761904,54.6657901401308,55.1178712920155,54.657211750152,54.7644416248874,1776333.32567006,0.0,1.0
2015-06-12,126.5,127.77,126.44,127.15,537137,54.2583166161361,54.8030443797922,54.2325814461996,54.5371142904483,1252302.59133754,0.0,1.0
2015-06-15,125.49,125.8,124.96,125.28,636148,53.8251079222049,53.9580729668769,53.5977805877658,53.7350348274271,1483140.77949237,0.0,1.0
2015-06-16,125.92,126.32,125.13,126.28,957573,54.0095433067499,54.1811111063266,53.6706969025859,54.1639543263689,2232523.82408001,0.0,1.0
2015-06-17,126.26,126.83,125.7,126.41,571315,54.1553759363901,54.3998600507869,53.9151810169827,54.2197138612314,1331986.54155273,0.0,1.0
2015-06-18,127.22,127.45,126.595,126.67,306214,54.5671386553742,54.6657901401308,54.2990639685356,54.3312329309562,713919.513464598,0.0,1.0
2015-06-19,127.04,127.64,126.79,127.32,776402,54.4899331455647,54.7472848449298,54.3827032708292,54.6100306052684,1810134.54020045,0.0,1.0
2015-06-22,127.95,128.36,127.495,127.83,405402,54.8802498896017,55.0561068841679,54.6850915175832,54.8287795497287,945170.366467813,0.0,1.0
2015-06-23,127.52,128.25,127.52,128.25,280731,54.6958145050567,55.0089257392842,54.6958145050567,55.0089257392842,654507.432496327,0.0,1.0
2015-06-24,125.96,127.79,125.87,127.54,538102,54.0267000867075,54.811622769771,53.9880973318028,54.7043928950356,1254552.43076518,0.0,1.0
2015-06-25,125.47,126.68,125.2594,126.08,410213,53.8165295322261,54.3355221259456,53.7261990857489,54.0781704265806,956386.92344848,0.0,1.0
2015-06-26,125.55,126.405,125.07,125.7,950046,53.8508430921414,54.2175692637366,53.6449617326494,53.9151810169827,2214975.07654447,0.0,1.0
2015-06-29,122.25,125.62,122.14,124.58,631556,52.4354087456335,53.8808674570673,52.3882276007499,53.4347911781679,1472434.80783259,0.0,1.0
2015-06-30,121.9,123.875,121.83,123.02,707855,52.2852869210039,53.1324029314139,52.255262556078,52.7656767598187,1650321.33476419,0.0,1.0
2015-07-01,122.66,123.6,122.34,123.2,535432,52.6112657401997,53.0144500692049,52.4740115005383,52.8428822696282,1248327.48644208,0.0,1.0
2015-07-02,121.91,122.99,121.54,122.99,294559,52.2895761159933,52.7528091748504,52.1308759013849,52.7528091748504,686746.582346393,0.0,1.0
2015-07-06,120.98,122.11,120.49,121.03,483071,51.8906809819775,52.3753600157817,51.680510427496,51.9121269569245,1126250.96595471,0.0,1.0
2015-07-07,120.53,121.05,118.55,120.88,711029,51.6976672074536,51.9207053469034,50.8484065995489,51.8477890320833,1657721.32475726,0.0,1.0
2015-07-08,117.35,120.19,117.24,119.44,988604,50.3337032008188,51.5518345778134,50.2865220559352,51.2301449536071,2304870.7331773,0.0,1.0
2015-07-09,116.19,119.17,116.17,119.04,770086,49.8361565820463,51.1143366888928,49.8275781920675,51.0585771540304,1795409.1662886,0.0,1.0
2015-07-10,118.43,118.565,117.41,117.94,571340,50.7969362596759,50.854840392033,50.3594383707553,50.5867657051944,1332044.82754826,0.0,1.0
2015-07-13,119.6,120.0,118.98,119.36,477742,51.2987720734378,51.4703398730145,51.0328419840939,51.1958313936918,1113826.72314657,0.0,1.0
2015-07-14,120.08,120.35,118.96,119.6,375027,51.5046534329298,51.6204616976441,51.024263594115,51.2987720734378,874352.881893342,0.0,1.0
2015-07-15,119.7,120.5,119.36,120.15,352492,51.341664023332,51.6847996224854,51.1958313936918,51.5346777978558,821813.885518503,0.0,1.0
2015-07-16,118.71,121.0,118.475,120.06,608818,50.9170337193796,51.8992593719563,50.8162376371283,51.496075042951,1419422.52917401,0.0,1.0
2015-07-17,117.77,118.87,117.25,118.76,342454,50.5138493903743,50.9856608392103,50.2908112509246,50.9384796943267,798410.892591474,0.0,1.0
2015-07-20,117.4,117.86,116.87,117.75,351561,50.3551491757659,50.5524521452791,50.1278218413267,50.5052710003955,819643.315044796,0.0,1.0
2015-07-21,116.8,118.52,116.4601,117.49,521902,50.0977974764008,50.8355390145807,49.9520077387105,50.3937519306706,1216783.10565879,0.0,1.0
2015-07-22,116.98,117.53,116.37,116.49,482431,50.1750029862103,50.4109087106283,49.9133620918558,49.9648324317288,1124758.84446903,0.0,1.0
2015-07-23,117.14,117.57,116.58,116.91,601574,50.243630106041,50.428065490586,50.0034351866336,50.1449786212844,1402533.57910792,0.0,1.0
2015-07-24,115.02,117.13,113.94,117.1,832609,49.3343207682844,50.2393409110516,48.8710877094273,50.2264733260833,1941177.77824086,0.0,1.0
2015-07-27,115.21,115.48,113.42,114.22,958432,49.4158154730833,49.5316237377976,48.6480495699775,48.991185169131,2234526.53088658,0.0,1.0
2015-07-28,118.07,118.14,114.585,115.69,832965,50.6425252400568,50.6725496049828,49.1477407862447,49.6216968325754,1942007.77081727,0.0,1.0
2015-07-29,118.87,119.81,117.08,118.06,833883,50.9856608392103,51.3888451682156,50.2178949361045,50.6382360450674,1944148.0325733,0.0,1.0
2015-07-30,114.3,118.29,110.07,118.17,2881397,49.0254987290463,50.736887529824,47.2111692485225,50.685417189951,6717803.70700997,0.0,1.0
2015-07-31,114.32,114.9866,113.48,114.65,943436,49.0340771190251,49.3199948570197,48.673784739914,49.1756205536759,2199564.25932514,0.0,1.0
2015-08-03,113.49,114.48,112.73,114.22,761643,48.6780739349035,49.1027042388558,48.3520951157077,48.991185169131,1775724.81987668,0.0,1.0
2015-08-04,114.21,114.29,113.23,113.31,609818,48.9868959741415,49.0212095340569,48.5665548651786,48.6008684250939,1421753.96899539,0.0,1.0
2015-08-05,115.0,116.43,114.21,115.46,707389,49.3257423783056,49.9390972617923,48.9868959741415,49.5230453478188,1649234.88380743,0.0,1.0
2015-08-06,114.4,115.8,113.89,114.99,514526,49.0683906789405,49.668877977459,48.8496417344802,49.3214531833161,1199586.40553628,0.0,1.0
2015-08-07,113.73,114.49,113.3501,114.0,398073,48.7810146146495,49.1069934338452,48.6180680970015,48.8968228793638,928083.244016906,0.0,1.0
2015-08-10,115.16,115.32,113.8501,114.22,419233,49.3943694981362,49.4629966179669,48.8325278464724,48.991185169131,977416.510637345,0.0,1.0
2015-08-11,113.41,114.5,112.8001,113.87,612403,48.6437603749881,49.1112826288347,48.3821623725835,48.8410633445013,1427780.74093366,0.0,1.0
2015-08-12,112.31,112.79,110.62,112.14,731796,48.1719489261522,48.3778302856442,47.4470749729405,48.099032611332,1706138.33552789,0.0,1.0
2015-08-13,113.08,113.61,111.49,112.7,417583,48.5022169403373,48.7295442747765,47.8202349370199,48.3392275307394,973569.634932065,0.0,1.0
2015-08-14,115.2,115.29,112.435,113.37,608577,49.4115262780939,49.4501290329987,48.2255638635199,48.6266035950305,1418860.65217705,0.0,1.0
2015-08-17,116.18,117.05,114.36,114.96,710329,49.8318673870569,50.2050273511362,49.0512338989828,49.3085855983479,1656089.31688229,0.0,1.0
2015-08-18,115.16,116.46,114.84,115.88,368203,49.3943694981362,49.9519648467606,49.2571152584749,49.7031915373743,858443.136552233,0.0,1.0
2015-08-19,113.21,114.185,112.5511,113.59,648040,48.7252550797871,49.1448922470231,48.4416664341544,48.8888059757355,1505679.30901267,0.39,1.0
2015-08-20,110.43,112.53,110.43,112.3,577674,47.5287511567961,48.4325850554583,47.5287511567961,48.3335937237001,1342188.42842199,0.0,1.0
2015-08-21,106.86,110.29,106.74,109.55,619644,45.9922335290703,47.4684955635519,45.9405858777181,47.1500017135471,1439703.02721105,0.0,1.0
2015-08-24,101.3,105.29,99.38,100.92,989659,43.5992256830883,45.3165100905466,42.7728632614543,43.4356747871399,2299409.10943487,0.0,1.0
2015-08-25,98.93,103.64,98.79,103.24,714059,42.5791845688838,44.6063548844548,42.5189289756396,44.4341960466144,1659070.21436066,0.0,1.0
2015-08-26,101.53,101.75,98.79,100.79,574570,43.6982170148466,43.7929043756588,42.5189289756396,43.3797231648418,1334976.48382725,0.0,1.0
2015-08-27,104.99,106.07,102.72,102.95,708005,45.1873909621663,45.6522198243354,44.2103895574218,44.3093808891801,1645004.134278,0.0,1.0
2015-08-28,104.65,105.5,104.06,104.64,579255,45.0410559500019,45.4068934804128,44.7871216641873,45.0367519790559,1345861.78035636,0.0,1.0
2015-08-31,104.97,105.95,103.48,104.29,541629,45.1787830202742,45.6005721729833,44.5374913493187,44.8861129959455,1258440.18650272,0.0,1.0
2015-09-01,101.16,103.94,100.85,102.92,663162,43.5389700898442,44.7354740128351,43.4055469905178,44.2964689763421,1540814.30455444,0.0,1.0
2015-09-02,102.42,102.88,101.27,102.54,530393,44.0812704290415,44.279253092558,43.5863137702503,44.1329180803937,1232334.06231893,0.0,1.0
2015-09-03,102.49,103.57,102.14,103.3,876621,44.1113982256636,44.5762270878327,43.9607592425532,44.4600198722905,2036772.57815258,0.0,1.0
2015-09-04,100.82,101.59,100.03,101.21,922103,43.3926350776798,43.7240408405226,43.052621372945,43.5604899445742,2142447.08332589,0.0,1.0
2015-09-08,104.47,104.63,102.71,102.78,716963,44.9635844729737,45.0324480081099,44.2060855864758,44.2362133830979,1665817.47180367,0.0,1.0
2015-09-09,104.26,107.445,104.0,105.54,966536,44.8732010831075,46.2440158294119,44.7612978385112,45.4241093641969,2245684.30438842,0.0,1.0
2015-09-10,105.2,105.83,103.63,104.06,774205,45.2777743520325,45.5489245216312,44.6020509135088,44.7871216641873,1798815.5814983,0.0,1.0
2015-09-11,105.59,105.97,104.36,104.43,706508,45.4456292189269,45.6091801148753,44.9162407925676,44.9463685891897,1641525.95094736,0.0,1.0
2015-09-14,105.72,106.22,104.5,105.39,651644,45.501580841225,45.7167793885256,44.9764963858117,45.3595498000067,1514052.97148672,0.0,1.0
2015-09-15,105.5,106.37,105.22,105.84,457707,45.4068934804128,45.7813389527157,45.2863822939245,45.5532284925772,1063452.81076826,0.0,1.0
2015-09-16,106.87,107.15,105.065,105.41,441122,45.9965375000163,46.1170486865046,45.2196707442614,45.3681577418987,1024918.62871164,0.0,1.0
2015-09-17,106.98,108.93,106.68,107.09,506525,46.0438811804224,46.8831555148945,45.9147620520421,46.0912248608285,1176878.29763231,0.0,1.0
2015-09-18,105.36,106.17,104.84,105.81,1073725,45.3466378871687,45.6952595337955,45.1228313979761,45.5403165797391,2494731.05991857,0.0,1.0
2015-09-21,105.72,106.975,105.34,105.97,440162,45.501580841225,46.0417291949494,45.3380299452766,45.6091801148753,1022688.13038337,0.0,1.0
2015-09-22,108.5,110.52,105.93,110.25,3129969,46.698084764216,47.5674868953102,45.5919642310913,47.4512796797679,7272281.89795551,0.0,1.0
2015-09-23,108.09,109.36,107.49,108.46,1037056,46.5216219554296,47.0682262655729,46.2633836986689,46.680868880432,2409532.99408593,0.0,1.0
2015-09-24,108.82,109.05,105.64,107.05,1276045,46.8358118344884,46.9348031662466,45.467149073657,46.0740089770445,2964808.5826015,0.0,1.0
2015-09-25,107.26,109.63,106.68,109.38,567469,46.1643923669107,47.1844334811152,45.9147620520421,47.076834207465,1318477.76650533,0.0,1.0
2015-09-28,100.06,106.67,99.93,106.67,1161843,43.065533285783,45.9104580810961,43.0095816634849,45.9104580810961,2699467.57209618,0.0,1.0
2015-09-29,99.55,101.1099,97.58,100.03,1445874,42.8460307675365,43.5174071954047,41.9981484911723,43.052621372945,3359395.35405127,0.0,1.0
2015-09-30,100.62,101.38,99.76,100.21,811787,43.3065556587596,43.6336574506564,42.9364141574027,43.1300928499732,1886134.94417855,0.0,1.0
2015-10-01,101.41,101.62,99.93,101.15,662540,43.6465693634944,43.7369527533607,43.0095816634849,43.5346661188982,1539369.12751259,0.0,1.0
2015-10-02,103.39,103.39,98.98,100.02,456808,44.4987556108046,44.4987556108046,42.6007044236138,43.048317401999,1061364.04202126,0.0,1.0
2015-10-05,104.78,105.8,103.7,104.36,797437,45.0970075723,45.5360126087931,44.6321787101309,44.9162407925676,1852793.64104244,0.0,1.0
2015-10-06,103.61,105.56,103.14,104.98,973257,44.5934429716168,45.4327173060889,44.3911563371543,45.1830869912203,2261300.11612207,0.0,1.0
2015-10-07,105.73,105.83,103.49,104.11,700115,45.5058848121711,45.5489245216312,44.5417953202647,44.8086415189173,1626672.22614253,0.0,1.0
2015-10-08,107.72,107.87,105.15,105.69,485658,46.3623750304272,46.4269345946174,45.2562544973024,45.488668928387,1128395.1636573,0.0,1.0
2015-10-09,105.52,107.84,105.33,106.75,800811,45.4155014223048,46.4140226817793,45.3337259743306,45.9448898486642,1860632.913292,0.0,1.0
2015-10-12,106.27,106.42,104.78,105.52,458139,45.7382992432556,45.8028588074458,45.0970075723,45.4155014223048,1064456.53501598,0.0,1.0
2015-10-13,105.5,106.78,104.97,105.41,433870,45.4068934804128,45.9578017615022,45.1787830202742,45.3681577418987,1008069.07259016,0.0,1.0
2015-10-14,105.54,108.1,105.23,105.72,422878,45.4241093641969,46.5259259263756,45.2906862648705,45.501580841225,982529.866731468,0.0,1.0
2015-10-15,105.79,106.09,104.18,105.68,395675,45.5317086378471,45.6608277662274,44.8387693155394,45.484364957441,919325.443789874,0.0,1.0
2015-10-16,106.43,106.85,105.7,106.12,536157,45.8071627783918,45.9879295581243,45.492972899333,45.6737396790655,1245726.34603158,0.0,1.0
2015-10-19,106.45,106.57,105.1,105.88,521179,45.8157707202838,45.867418371636,45.2347346425724,45.5704443763612,1210925.92523905,0.0,1.0
2015-10-20,106.37,107.5,106.05,106.17,569523,45.7813389527157,46.267687669615,45.6436118824434,45.6952595337955,1323250.10355352,0.0,1.0
2015-10-21,105.21,107.638,105.05,106.86,265404,45.2820783229785,46.3270824686699,45.2132147878423,45.9922335290703,616649.144079377,0.0,1.0
2015-10-22,106.78,107.66,106.02,106.28,283997,45.9578017615022,46.3365512047511,45.6306999696054,45.7426032142017,659848.7851393,0.0,1.0
2015-10-23,107.73,108.63,106.81,107.88,372819,46.3666790013732,46.7540363865142,45.9707136743402,46.4312385655634,866220.996090975,0.0,1.0
2015-10-26,107.3,107.62,106.56,107.54,331856,46.1816082506947,46.3193353209671,45.86311440069,46.284903553399,771046.097110842,0.0,1.0
2015-10-27,104.8,106.83,103.82,106.83,570816,45.1056155141921,45.9793216162322,44.683826361483,45.9793216162322,1326254.30598941,0.0,1.0
2015-10-28,107.8,107.82,104.7,105.0,506844,46.3968067979953,46.4054147398873,45.062575804732,45.1916949331123,1177619.47363931,0.0,1.0
2015-10-29,108.79,109.19,107.47,107.74,511099,46.8228999216503,46.9950587594908,46.2547757567769,46.3709829723192,1187505.69279222,0.0,1.0
2015-10-30,109.72,110.27,108.29,109.07,575494,47.2231692196293,47.4598876216599,46.6077013743498,46.9434111081386,1337123.33846821,0.0,1.0
2015-11-02,110.95,111.71,109.36,110.13,457409,47.7525576459886,48.0796594378855,47.0682262655729,47.3996320284158,1062760.42691219,0.0,1.0
2015-11-03,108.71,110.95,108.34,110.54,792816,46.7884681540822,47.7525576459886,46.6292212290799,47.5760948372022,1842057.04440188,0.0,1.0
2015-11-04,110.89,112.18,103.81,104.27,1455504,47.7267338203126,48.281946072348,44.679522390537,44.8775050540535,3381770.04040673,0.0,1.0
2015-11-05,111.11,111.84,109.44,110.62,618068,47.8214211811248,48.1356110601836,47.102658033141,47.6105266047703,1436041.29245547,0.0,1.0
2015-11-06,112.0,112.16,109.94,110.52,471675,48.2044745953198,48.2733381304559,47.3178565804416,47.5674868953102,1095906.56144459,0.0,1.0
2015-11-09,111.81,112.36,108.74,111.53,430738,48.1226991473456,48.3594175493762,46.8013800669203,48.0021879608573,1000792.07179418,0.0,1.0
2015-11-10,111.15,111.9399,110.21,111.48,360225,47.8386370649089,48.1786077299342,47.4340637959838,47.9806681061272,836959.646146981,0.0,1.0
2015-11-11,110.96,111.72,110.48,111.39,271498,47.7568616169346,48.0839634088315,47.5502710115261,47.9419323676131,630808.161592376,0.0,1.0
2015-11-12,108.06,110.8,107.53,110.8,865095,46.5087100425916,47.6879980817985,46.280599582453,47.6879980817985,2009992.65759879,0.0,1.0
2015-11-13,109.2,109.33,106.85,107.36,429840,46.9993627304368,47.0553143527349,45.9879295581243,46.2074320763708,998705.626482944,0.0,1.0
2015-11-16,109.39,110.49,108.2,108.73,314435,47.081138178411,47.5545749824721,46.5689656358357,46.7970760959743,730569.522760014,0.0,1.0
2015-11-17,109.71,110.43,108.7201,109.78,377785,47.2188652486833,47.5287511567961,46.7928151647377,47.2489930453054,877759.178068256,0.0,1.0
2015-11-18,111.89,111.99,110.29,110.29,564174,48.1571309149137,48.2001706243738,47.4684955635519,47.4684955635519,1310822.04568069,0.0,1.0
2015-11-19,112.6,113.96,111.17,111.75,483598,48.4627128520804,49.0480529007379,47.8472450068009,48.0968753216695,1123608.88599455,0.0,1.0
2015-11-20,112.39,113.26,112.09,112.94,393516,48.3723294622142,48.7467749345171,48.2432103338339,48.6090478642448,914309.145987023,0.0,1.0
2015-11-23,112.15,113.08,111.645,112.29,485240,48.2690341595099,48.6693034574889,48.0516836267364,48.3292897527541,1127423.9675102,0.0,1.0
2015-11-24,112.31,112.8,110.75,111.38,487562,48.3378976946461,48.5487922710006,47.6664782270684,47.9376283966671,1132818.9853417,0.0,1.0
2015-11-25,112.09,112.78,111.89,112.05,441987,48.2432103338339,48.5401843291086,48.1571309149137,48.2259944500498,1026928.40064284,0.0,1.0
2015-11-27,112.39,112.64,108.76,111.55,670767,48.5401843291086,48.6481569786528,46.9724214577262,48.1773962266399,1553094.7022958,0.39,1.0
2015-11-30,112.65,113.81,112.11,112.48,572317,48.6524758846346,49.1534689785199,48.419254961619,48.5790544829445,1325143.45627293,0.0,1.0
2015-12-01,113.25,113.75,112.17,112.98,435298,48.9116102435408,49.1275555426293,48.4451683975097,48.794999782033,1007889.50219667,0.0,1.0
2015-12-02,111.98,113.38,111.91,113.12,464091,48.363109183856,48.9677560213038,48.3328768419837,48.8554644657778,1074556.84832909,0.0,1.0
2015-12-03,111.98,112.73,111.42,112.23,619604,48.363109183856,48.6870271324888,48.1212504488769,48.4710818334003,1434631.83180044,0.0,1.0
2015-12-04,113.1,113.32,111.76,112.04,434646,48.8468266538142,48.9418425854132,48.2680932522571,48.3890226197467,1006379.86062829,0.0,1.0
2015-12-07,110.9,112.84,109.91,112.55,668117,47.8966673378249,48.7345350982882,47.4690956456297,48.6092868248169,1546958.88917278,0.0,1.0
2015-12-08,109.39,110.41,108.89,109.29,610033,47.2445125345777,47.6850409447182,47.0285672354892,47.20132347476,1412471.12712106,0.0,1.0
2015-12-09,107.79,111.53,107.5,109.37,660995,46.5534875774946,48.1687584146764,46.4282393040233,47.2358747226142,1530468.60197954,0.0,1.0
2015-12-10,107.07,108.24,106.94,107.79,573645,46.2425263468072,46.7478383466742,46.1863805690442,46.5534875774946,1328218.30903797,0.0,1.0
2015-12-11,104.56,105.84,104.43,105.49,826464,45.158480945383,45.7113009110495,45.10233516762,45.5601392016876,1913595.71958399,0.0,1.0
2015-12-14,102.88,105.01,102.32,104.55,768226,44.4329047404457,45.3528317145626,44.1910460054666,45.1541620394012,1778751.38575078,0.0,1.0
2015-12-15,102.79,104.44,102.16,103.69,736047,44.3940345866098,45.1066540736018,44.1219435097583,44.782736124969,1704244.09122797,0.0,1.0
2015-12-16,104.36,104.79,102.83,103.57,406044,45.0721028257476,45.2578157829637,44.4113102105369,44.7309092531878,940154.75612097,0.0,1.0
2015-12-17,103.33,104.665,102.86,104.53,849254,44.6272555096253,45.2038294581916,44.4242669284822,45.1455242274377,1966363.7124419,0.0,1.0
2015-12-18,101.1,103.29,101.1,103.0,922712,43.6641394756907,44.6099798856983,43.6641394756907,44.4847316122269,2136448.45221181,0.0,1.0
2015-12-21,102.02,102.97,101.41,101.89,667351,44.0614788260135,44.4717748942816,43.7980255611256,44.0053330482505,1545185.29187006,0.0,1.0
2015-12-22,103.39,104.13,102.05,102.54,331482,44.653168945516,44.9727679881669,44.0744355439588,44.2860619370655,767513.813449998,0.0,1.0
2015-12-23,104.78,105.04,103.45,103.75,407816,45.2534968769819,45.3657884325079,44.6790823814066,44.8086495608597,944257.647009264,0.0,1.0
2015-12-24,104.67,105.04,103.88,104.56,248184,45.2059889111825,45.3657884325079,44.8647953386227,45.158480945383,574645.526083692,0.0,1.0
2015-12-28,103.92,104.44,102.92,104.44,313227,44.8820709625497,45.1066540736018,44.4501803643728,45.1066540736018,725246.164936566,0.0,1.0
2015-12-29,104.18,105.59,103.27,104.75,487357,44.9943625180758,45.6033282615053,44.6013420737347,45.2405401590366,1128426.97214796,0.0,1.0
2015-12-30,104.14,105.38,103.59,103.8,391446,44.9770868941487,45.5126312358881,44.7395470651513,44.8302440907685,906354.529717294,0.0,1.0
2015-12-31,102.7,103.95,102.37,103.31,820589,44.3551644327738,44.895027680495,44.2126405353755,44.6186176976618,1899992.73766033,0.0,1.0
2016-01-04,102.16,102.585,100.28,101.19,1037608,44.1219435097583,44.3054970139835,43.3099891851856,43.7030096295266,2402478.78601621,0.0,1.0
2016-01-05,102.47,103.11,101.32,102.55,480867,44.2558295951931,44.5322395780264,43.7591554072896,44.2903808430473,1113400.01849953,0.0,1.0
2016-01-06,101.02,101.58,100.21,101.26,878141,43.6295882278365,43.8714469628157,43.2797568433132,43.733241971399,2033248.7062851,0.0,1.0
2016-01-07,98.29,100.07,98.25,99.11,813711,42.4505268948135,43.2192921595684,42.4332512708864,42.8046771853186,1884067.40835464,0.0,1.0
2016-01-08,97.99,99.01,97.8,98.71,760076,42.3209597153604,42.7614881255009,42.2389005017067,42.6319209460478,1759880.86614604,0.0,1.0
2016-01-11,98.51,98.99,97.06,98.28,766376,42.5455428264124,42.7528503135373,41.9193014590558,42.4462079888317,1774467.89357056,0.0,1.0
2016-01-12,99.47,100.31,97.85,99.49,614582,42.9601578006623,43.3229459031309,42.2604950316156,42.9687956126258,1423003.88708203,0.0,1.0
2016-01-13,97.76,100.42,96.63,99.75,1316806,42.2216248777797,43.3704538689304,41.7335885018397,43.0810871681518,3048934.16424976,0.0,1.0
2016-01-14,98.37,99.0,96.86,98.0,685404,42.4850781426676,42.7571692195191,41.8329233394204,42.3252786213421,1586985.22934543,0.0,1.0
2016-01-15,97.1,98.12,95.87,95.99,1173214,41.9365770829829,42.3771054931234,41.4053516472252,41.4571785190064,2716461.07822725,0.0,1.0
2016-01-19,96.24,97.815,95.185,97.74,1091437,41.5651511685507,42.2453788606794,41.109506587474,42.2129870658161,2527114.51605344,0.0,1.0
2016-01-20,96.39,97.39,93.62,94.54,1107280,41.6299347582772,42.0618253564542,40.433597801327,40.8309371516499,2563797.41692434,0.0,1.0
2016-01-21,96.97,97.58,94.7701,96.41,954060,41.8804313052199,42.1438845701078,40.9303151782904,41.6385725702408,2209031.64835528,0.0,1.0
2016-01-22,97.71,100.2,97.15,98.32,548670,42.2000303478708,43.2754379373314,41.9581716128917,42.4634836127588,1270391.16460505,0.0,1.0
2016-01-25,95.68,97.64,95.5,97.09,906154,41.3232924335716,42.1697980059984,41.2455521258997,41.9322581770011,2098110.03949828,0.0,1.0
2016-01-26,95.81,97.03,91.5,92.13,1575381,41.3794382113346,41.9063447411105,39.5179897331919,39.7900808100434,3647639.0239792,0.0,1.0
2016-01-27,94.32,96.77,93.79,95.36,827461,40.7359212200509,41.7940531855845,40.5070192030171,41.185087442155,1915904.17455895,0.0,1.0
2016-01-28,92.19,95.73,91.23,95.44,1341380,39.815994245934,41.3448869634804,39.4013792716841,41.2196386900091,3105832.8328101,0.0,1.0
2016-01-29,94.76,94.83,92.65,92.65,902290,40.9259530832488,40.9561854251212,40.0146639210954,40.0146639210954,2089163.32934458,0.0,1.0
2016-02-01,93.53,94.61,92.92,94.28,984624,40.3947276474911,40.8611694935222,40.1312743826032,40.7186455961238,2279799.56997482,0.0,1.0
2016-02-02,92.27,93.36,91.47,92.89,801316,39.8505454937881,40.321306245801,39.5050330152466,40.1183176646579,1855368.01074719,0.0,1.0
2016-02-03,94.29,94.63,91.11,93.36,476161,40.7229645021056,40.8698073054858,39.3495523999029,40.321306245801,1102503.74055353,0.0,1.0
2016-02-04,95.07,96.9,93.78,94.38,626314,41.0598391686836,41.8501989633475,40.5027002970354,40.7618346559415,1450168.17370814,0.0,1.0
2016-02-05,92.99,95.13,92.83,94.99,769196,40.1615067244756,41.0857526045743,40.0924042287673,41.0252879208295,1780997.32489391,0.0,1.0
2016-02-08,91.86,92.73,90.48,91.8,990608,39.6734703485356,40.0492151689496,39.0774613230514,39.647556912645,2293654.93062693,0.0,1.0
2016-02-09,91.49,92.99,90.59,90.84,840976,39.5136708272101,40.1615067244756,39.1249692888509,39.2329419383951,1947196.82148631,0.0,1.0
2016-02-10,90.47,93.64,90.33,92.14,680942,39.0731424170696,40.4422356132906,39.0126777333248,39.7943997160251,1576653.90928699,0.0,1.0
2016-02-11,89.25,90.17,88.3,88.89,969453,38.5462358872937,38.9435752376165,38.1359398190256,38.39075527195,2244672.61869586,0.0,1.0
2016-02-12,91.93,92.99,89.58,90.01,677017,39.703702690408,40.1615067244756,38.6887597846921,38.8744727419082,1567565.95966139,0.0,1.0
2016-02-16,95.54,96.18,92.57,93.21,1019516,41.2628277498268,41.5392377326601,39.9801126732412,40.2565226560745,2360588.54789488,0.0,1.0
2016-02-17,94.19,95.87,93.42,95.63,1453291,40.8482127755769,41.5767932773602,40.5142800455929,41.472710348534,3351076.33820013,0.39,1.0
2016-02-18,92.75,94.91,92.66,94.5,780551,40.2237152026198,41.1604615620555,40.18468410431,40.9826532253108,1799836.36233793,0.0,1.0
2016-02-19,92.7,92.98,91.01,92.25,852479,40.2020312591144,40.3234613427449,39.46911396863,40.0068757675653,1965691.80275148,0.0,1.0
2016-02-22,94.12,94.55,93.48,93.79,502324,40.8178552546693,41.0043371688162,40.5403007777995,40.6747412275333,1158285.62243215,0.0,1.0
2016-02-23,92.33,94.16,91.95,93.49,687835,40.041570077174,40.8352024094737,39.8767721065325,40.5446375665005,1586046.83651511,0.0,1.0
2016-02-24,94.06,94.16,90.63,91.2,336653,40.7918345224627,40.8352024094737,39.3043159979885,39.5515129539507,776272.544510417,0.0,1.0
2016-02-25,94.71,94.91,93.08,94.45,389382,41.0737257880337,41.1604615620555,40.3668292297558,40.9609692818053,897857.900944161,0.0,1.0
2016-02-26,95.94,96.27,95.19,95.19,354330,41.6071507982679,41.7502648254039,41.281891645686,41.281891645686,817033.119254472,0.0,1.0
2016-02-29,95.29,97.04,95.22,95.99,409964,41.325259532697,42.0841975553879,41.2949020117893,41.6288347417733,945316.980504163,0.0,1.0
2016-03-01,97.98,98.27,95.66,96.29,468260,42.4918556932905,42.6176225656221,41.4857207146373,41.7589384028061,1079739.02413597,0.0,1.0
2016-03-02,98.26,98.35,97.28,97.68,410114,42.613285776921,42.6523168752308,42.1882804842141,42.3617520322577,945662.858549738,0.0,1.0
2016-03-03,99.88,99.94,97.85,98.33,407430,43.3158455464978,43.3418662787043,42.4354774401763,42.6436432978286,939473.947387603,0.0,1.0
2016-03-04,100.72,101.15,99.46,100.09,428512,43.6801357973894,43.8666177115363,43.1337004210519,43.4069181092207,988085.953766185,0.0,1.0
2016-03-07,100.57,101.34,99.75,100.25,530661,43.615083966873,43.9490166968571,43.2594672933836,43.4763067284381,1223626.59694832,0.0,1.0
2016-03-08,99.16,100.18,98.57,99.81,334421,43.0035967600192,43.4459492075305,42.7477262266548,43.2854880255901,771125.879192278,0.0,1.0
2016-03-09,98.49,99.73,97.9,99.63,442036,42.7130319170461,43.2507937159814,42.4571613836817,43.2074258289705,1019270.31835512,0.0,1.0
2016-03-10,98.46,101.8,97.61,98.56,323302,42.7000215509428,44.1485089771072,42.3313945113501,42.7433894379537,745487.09260071,0.0,1.0
2016-03-11,101.36,101.47,99.14,99.17,351735,43.9576902742592,44.0053949499712,42.994923182617,43.0079335487203,811049.429066046,0.0,1.0
2016-03-14,102.57,103.546,100.9758,102.29,718830,44.4824417070913,44.9057122843178,43.7910708523633,44.3610116234607,1657516.76999885,0.0,1.0
2016-03-15,102.03,102.33,101.52,102.28,518246,44.2482551172323,44.3783587782651,44.0270788934767,44.3566748347596,1194999.42404299,0.0,1.0
2016-03-16,104.76,104.79,101.725,102.02,1006958,45.4321984326302,45.4452087987335,44.1159830618491,44.2439183285312,2321897.76676614,0.0,1.0
2016-03-17,105.69,105.92,104.05,104.46,905846,45.8355197818317,45.9352659219568,45.1242864348527,45.3020947715975,2088748.29380574,0.0,1.0
2016-03-18,106.86,107.59,105.57,105.68,972570,46.3429240598593,46.659509635039,45.7834783174186,45.8311829931306,2242604.07189152,0.0,1.0
2016-03-21,108.2,108.42,106.88,106.88,598054,46.9240537458055,47.0194630972295,46.3515976372615,46.3515976372615,1379024.99111736,0.0,1.0
2016-03-22,108.44,109.16,107.4,107.52,705626,47.0281366746317,47.3403854611103,46.5771106497183,46.6291521141313,1627070.27857381,0.0,1.0
2016-03-23,107.35,108.685,107.3,108.44,444503,46.5554267062128,47.1343879978085,46.5337427627073,47.0281366746317,1024958.85927799,0.0,1.0
2016-03-24,107.22,107.33,105.71,106.89,553984,46.4990484530986,46.5467531288106,45.8441933592339,46.3559344259626,1277406.02132777,0.0,1.0
2016-03-28,107.94,108.29,106.993,107.22,291155,46.8112972395772,46.9630848441154,46.4006033495838,46.4990484530986,671360.815726966,0.0,1.0
2016-03-29,108.76,108.79,107.22,107.74,488015,47.1669139130666,47.1799242791699,46.4990484530986,46.7245614655553,1125291.16273805,0.0,1.0
2016-03-30,110.66,110.98,109.09,109.59,427132,47.9909037662739,48.1296810047089,47.3100279402026,47.5268673752572,984903.875746907,0.0,1.0
2016-03-31,109.96,110.94,109.42,110.39,427696,47.6873285571976,48.1123338499045,47.4531419673387,47.8738104713445,986204.377198263,0.0,1.0
2016-04-01,110.11,110.59,108.34,109.3,786694,47.7523803877139,47.9605462453663,46.9847687876208,47.4011005029256,1814001.22123099,0.0,1.0
2016-04-04,110.65,111.34,109.64,109.98,454042,47.9865669775729,48.2858053979481,47.5485513187627,47.6960021345998,1046954.39712285,0.0,1.0
2016-04-05,109.59,110.24,109.4,109.97,482307,47.5268673752572,47.8087586408281,47.4444683899365,47.6916653458987,1112129.35017714,0.0,1.0
2016-04-06,109.79,109.87,108.33,109.42,291199,47.613603149279,47.6482974588878,46.9804319989197,47.4531419673387,671462.273287001,0.0,1.0
2016-04-07,109.16,109.91,108.75,109.04,386349,47.3403854611103,47.6656446136921,47.1625771243655,47.2883439966972,890864.246862659,0.0,1.0
2016-04-08,109.1,111.14,108.64,110.0,315033,47.3143647289037,48.1990696239263,47.1148724486535,47.7046757120019,726419.988875044,0.0,1.0
2016-04-11,109.58,110.55,109.41,109.56,304285,47.5225305865561,47.9431990905619,47.4488051786376,47.5138570091539,701636.673982861,0.0,1.0
2016-04-12,110.58,110.65,109.32,109.67,253792,47.9562094566652,47.9865669775729,47.4097740803277,47.5615616848659,585207.206281803,0.0,1.0
2016-04-13,112.21,112.45,110.755,111.37,319084,48.6631060149431,48.7671889437692,48.0321032589343,48.2988157640514,735761.001959173,0.0,1.0
2016-04-14,112.8,113.16,111.16,111.98,540936,48.9189765483074,49.0751009415467,48.2077432013285,48.563359874818,1247319.24307013,0.0,1.0
2016-04-15,112.89,113.77,112.57,112.91,449456,48.9580076466173,49.3396450523133,48.8192304081823,48.9666812240194,1036379.75234284,0.0,1.0
2016-04-18,113.09,113.23,112.2621,112.81,407142,49.0447434206391,49.1054584624544,48.6857006840757,48.9233133370085,938809.861540102,0.0,1.0
2016-04-19,114.56,114.85,113.11,113.55,456162,49.6822513596995,49.8080182320311,49.0534169980413,49.2442357008893,1051842.80683363,0.0,1.0
2016-04-20,114.65,114.98,113.65,114.63,365824,49.7212824580093,49.8643964851453,49.2876035879002,49.7126088806071,843536.600959975,0.0,1.0
2016-04-21,114.15,115.13,114.06,114.52,253158,49.5044430229547,49.9294483156617,49.4654119246449,49.6649042048951,583745.295075844,0.0,1.0
2016-04-22,115.84,116.2525,114.48,114.6,329959,50.2373603134391,50.4162528473591,49.6475570500907,49.6995985145038,760837.160263276,0.0,1.0
2016-04-25,114.1,115.99,113.55,115.65,522772,49.4827590794493,50.3024121439555,49.2442357008893,50.1549613281184,1205435.71760477,0.0,1.0
2016-04-26,115.66,116.34,114.59,114.71,417808,50.1592981168195,50.4541997484937,49.6952617258027,49.7473031902158,963404.096434037,0.0,1.0
2016-04-27,113.3,116.11,111.99,113.64,723370,49.135815983362,50.3544536083686,48.5676966635191,49.2832667991991,1667985.34551155,0.0,1.0
2016-04-28,112.24,114.13,112.09,112.365,318909,48.6761163810463,49.4957694455525,48.61106455053,48.73032623981,735357.477572671,0.0,1.0
2016-04-29,111.6,112.39,110.57,111.88,370275,48.3985619041765,48.7411682115627,47.9518726679641,48.5199919878071,853799.955498969,0.0,1.0
2016-05-02,112.81,112.94,111.13,111.46,409484,48.9233133370085,48.9796915901227,48.1947328352252,48.3378468623612,944210.170758328,0.0,1.0
2016-05-03,112.01,112.21,110.99,111.86,309842,48.5763702409212,48.6631060149431,48.1340177934099,48.5113184104049,714450.302644553,0.0,1.0
2016-05-04,111.04,112.53,110.74,110.99,274424,48.1557017369154,48.801883253378,48.0255980758827,48.1340177934099,632781.578523663,0.0,1.0
2016-05-05,111.08,112.19,110.88,111.45,241298,48.1730488917198,48.6544324375409,48.0863131176979,48.3335100736601,556397.87093914,0.0,1.0
2016-05-06,111.43,111.7786,110.01,110.73,281605,48.324836496258,48.476016950378,47.709012500703,48.0212612871816,649339.913492099,0.0,1.0
2016-05-09,110.62,111.5,110.41,111.11,492550,47.9735566114696,48.3551940171656,47.8824840487467,48.186059257823,1135748.20898256,0.0,1.0
2016-05-10,112.84,112.99,110.75,110.81,270982,48.9363237031118,49.0013755336282,48.0299348645838,48.0559555967903,624844.830304562,0.0,1.0
2016-05-11,112.13,113.55,111.97,112.82,431565,48.6284117053343,49.2442357008893,48.5590230861169,48.9276501257096,995125.724920432,0.0,1.0
2016-05-12,113.03,113.71,111.91,112.95,268168,49.0187226884325,49.3136243201067,48.5330023539103,48.9840283788238,618356.158169598,0.0,1.0
2016-05-13,111.82,113.46,111.42,112.56,234342,48.4939712556005,49.2052046025794,48.3204997075569,48.8148936194813,540358.353039064,0.0,1.0
2016-05-16,112.83,113.47,111.9,112.0,230930,48.9319869144107,49.2095413912805,48.5286655652092,48.5720334522202,532490.780429078,0.0,1.0
2016-05-17,112.1,113.13,111.28,112.63,490223,48.6154013392311,49.0620905754434,48.2597846657416,48.8452511403889,1130382.48756889,0.0,1.0
2016-05-18,111.95,113.02,111.13,112.0,372449,48.5503495087147,49.0143858997314,48.1947328352252,48.5720334522202,858812.881306152,0.0,1.0
2016-05-19,111.99,112.41,110.69,111.39,461787,48.5676966635191,48.7498417889649,48.0039141323772,48.3074893414536,1064813.23354264,0.0,1.0
2016-05-20,112.39,113.71,112.06,112.58,292075,48.7411682115627,49.3136243201067,48.5980541844267,48.8235671968834,673482.201073152,0.0,1.0
2016-05-23,112.5,113.17,111.94,112.25,231596,48.7888728872747,49.0794377302478,48.5460127200136,48.6804531697474,534026.478951426,0.0,1.0
2016-05-24,113.46,113.69,111.84,112.72,311391,49.2052046025794,49.3049507427045,48.5026448330027,48.8842822386987,718022.069928512,0.0,1.0
2016-05-25,113.63,114.1,113.45,113.92,304443,49.278930010498,49.4827590794493,49.2008678138784,49.4046968828296,702000.998857532,0.0,1.0
2016-05-26,113.57,114.13,113.24,113.9,289633,49.2529092782914,49.4957694455525,49.1097952511554,49.3960233054275,667851.306491211,0.0,1.0
2016-05-27,114.18,114.22,113.32,113.74,278246,49.517453389058,49.5348005438624,49.1444895607642,49.32663468621,641594.551124883,0.0,1.0
2016-05-31,113.36,114.46,112.92,114.44,362485,49.1618367155685,49.6388834726886,48.9710180127205,49.6302098952864,835837.355665503,0.0,1.0
2016-06-01,112.79,114.19,111.075,112.54,392481,49.0837745189489,49.6930243134921,48.3374435206335,48.9749799127805,901885.244642509,0.39,1.0
2016-06-02,114.53,114.61,112.1401,112.8,476721,49.8409849778812,49.8757992518551,48.8009520607535,49.0881263031956,1095461.01775939,0.0,1.0
2016-06-03,114.26,114.55,113.55,114.53,516561,49.7234868032193,49.8496885463747,49.4145101217009,49.8409849778812,1187009.6739913,0.0,1.0
2016-06-06,115.09,115.38,114.33,114.69,313533,50.0846848956985,50.2108866388538,49.7539492929464,49.910613525829,720470.000862461,0.0,1.0
2016-06-07,116.25,116.5,114.92,115.15,411572,50.58949186832,50.6982864744884,50.0107045635039,50.1107956011789,945754.606995005,0.0,1.0
2016-06-08,118.2,118.54,115.88,116.46,441515,51.4380897964337,51.5860504608228,50.4284758511907,50.6808793375015,1014560.86737533,0.0,1.0
2016-06-09,117.23,117.73,116.45,117.01,263440,51.0159667245002,51.2335559368371,50.6765275532547,50.920227471072,605360.893517451,0.0,1.0
2016-06-10,116.36,116.93,115.74,116.28,293763,50.6373614950341,50.8854131970981,50.3675508717364,50.6025472210602,675040.358952197,0.0,1.0
2016-06-13,114.28,116.38,114.15,115.39,335570,49.7321903717127,50.6460650635276,49.6756171765052,50.2152384231006,771109.000294759,0.0,1.0
2016-06-14,114.24,114.54,112.76,113.71,447913,49.7147832347258,49.8453367621279,49.0707191662087,49.4841386696487,1029262.88300213,0.0,1.0
2016-06-15,115.06,115.79,114.06,114.78,501857,50.0716295429583,50.3893097929701,49.6364511182845,49.9497795840496,1153221.23420129,0.0,1.0
2016-06-16,114.62,114.79,112.88,114.29,313163,49.8801510361018,49.9541313682964,49.1229405771695,49.7365421559595,719619.774888421,0.0,1.0
2016-06-17,114.52,114.85,113.43,114.42,725899,49.8366331936344,49.9802420737768,49.3622887107401,49.7931153511671,1668049.1468396,0.0,1.0
2016-06-20,114.97,116.33,114.71,115.63,329044,50.0324634847376,50.6243061422939,49.9193170943224,50.3196812450223,756112.852439099,0.0,1.0
2016-06-21,115.16,115.37,114.13,114.97,363338,50.1151473854256,50.2065348546071,49.6669136080117,50.0324634847376,834917.310692544,0.0,1.0
2016-06-22,115.76,116.02,114.88,115.55,596522,50.3762544402299,50.489400830645,49.993297426517,50.2848669710484,1370752.69861379,0.0,1.0
2016-06-23,117.24,117.35,116.09,116.5,484072,51.020318508747,51.0681881354611,50.5198633203722,50.6982864744884,1112352.93974635,0.0,1.0
2016-06-24,112.8,115.03,112.17,112.98,637031,49.0881263031956,50.058574190218,48.8139638956512,49.1664584196369,1463838.65532309,0.0,1.0
2016-06-27,110.77,112.29,110.04,111.65,763524,48.204714101108,48.8661853066121,47.8870338510962,48.5876711148209,1754507.93676745,0.0,1.0
2016-06-28,110.09,112.0,108.91,112.0,684979,47.9087927723299,48.7399835634567,47.3952822312149,48.7399835634567,1574018.7499267,0.0,1.0
2016-06-29,112.51,112.87,111.03,111.41,498841,48.9619245600403,49.1185887929228,48.3178604915232,48.4832282928992,1146290.74355883,0.0,1.0
2016-06-30,114.77,114.84,112.36,112.99,733783,49.9454277998029,49.97589028953,48.8966477963392,49.1708102038836,1686165.85381079,0.0,1.0
2016-07-01,115.41,116.05,114.72,114.9,230103,50.2239419915941,50.5024561833852,49.9236688785692,50.0020009950105,528755.533256324,0.0,1.0
2016-07-05,112.63,114.8,112.34,114.8,256938,49.0141459710011,49.9584831525431,48.8879442278457,49.9584831525431,590419.895454703,0.0,1.0
2016-07-06,112.95,112.95,110.9,112.38,736582,49.1534030668967,49.1534030668967,48.2612872963156,48.9053513648327,1692597.69840902,0.0,1.0
2016-07-07,114.26,114.84,113.1701,113.31,212617,49.7234868032193,49.97589028953,49.2491858381674,49.3100672997792,488574.313304737,0.0,1.0
2016-07-08,117.91,118.41,115.52,115.52,460163,51.3118880532784,51.5294772656152,50.2718116183082,50.2718116183082,1057412.25646702,0.0,1.0
2016-07-11,118.0,119.09,117.97,118.29,384273,51.351054111499,51.8253985943933,51.3379987587588,51.4772558546544,883024.015467019,0.0,1.0
2016-07-12,120.42,120.75,118.54,118.6,493481,52.4041858992094,52.5477947793517,51.5860504608228,51.6121611663032,1133973.95647542,0.0,1.0
2016-07-13,121.12,121.16,120.05,120.92,331590,52.708810796481,52.7262179334679,52.2431698820801,52.6217751115463,761963.326303718,0.0,1.0
2016-07-14,122.0,122.6,121.13,121.76,305643,53.0917678101939,53.3528748649981,52.7131625807277,52.9873249882722,702339.506443039,0.0,1.0
2016-07-15,121.63,122.72,121.63,122.47,360523,52.9307517930646,53.4050962759589,52.9307517930646,53.2963016697905,828448.699565715,0.0,1.0
2016-07-18,121.07,121.81,120.8,121.61,198857,52.6870518752473,53.0090839095059,52.5695537005854,52.9220482245711,456955.09870255,0.0,1.0
2016-07-19,120.98,121.56,120.62,121.22,325421,52.6478858170267,52.9002893033374,52.4912215841441,52.7523286389484,747787.531617607,0.0,1.0
2016-07-20,122.37,123.17,120.77,121.31,681740,53.2527838273231,53.6009265670621,52.5564983478452,52.791494697169,1566575.82579178,0.0,1.0
2016-07-21,121.67,122.26,121.11,122.0,246054,52.9481589300515,53.204914200609,52.7044590122343,53.0917678101939,565409.464369659,0.0,1.0
2016-07-22,122.39,122.75,121.04,121.46,274649,53.2614873958166,53.4181516286992,52.6739965225071,52.8567714608701,631118.144714829,0.0,1.0
2016-07-25,121.37,122.08,120.9,122.07,334326,52.8176054026494,53.1265820841678,52.6130715430528,53.122230299921,768250.402695549,0.0,1.0
2016-07-26,121.69,121.9,121.08,121.57,382796,52.956862498545,53.0482499677265,52.691403659494,52.9046410875842,879630.005294967,0.0,1.0
2016-07-27,113.56,123.14,112.26,122.52,1592725,49.4188619059477,53.5878712143219,48.8531299538718,53.3180605910242,3659935.57974332,0.0,1.0
2016-07-28,112.68,113.9,111.97,111.97,787227,49.0359048922348,49.5668225703367,48.7269282107165,48.7269282107165,1808975.25099097,0.0,1.0
2016-07-29,113.24,113.44,110.9801,112.36,819380,49.2796048100521,49.3666404949868,48.2961450881319,48.8966477963392,1882859.88813517,0.0,1.0
2016-08-01,115.29,115.72,112.75,113.07,600653,50.1717205806332,50.3588473032429,49.066367381962,49.2056244778575,1380245.35671856,0.0,1.0
2016-08-02,113.67,115.28,113.155,115.18,337451,49.4667315326618,50.1673687963865,49.2426146439548,50.1238509539191,775431.365314141,0.0,1.0
2016-08-03,113.8,114.085,112.62,113.74,335956,49.5233047278694,49.6473305789014,49.0097941867544,49.4971940223889,771995.992797406,0.0,1.0
2016-08-04,113.85,114.25,113.35,114.0,274021,49.545063649103,49.7191350189725,49.3274744367662,49.6103404128041,629675.058466997,0.0,1.0
2016-08-05,114.29,114.86,113.63,114.26,156314,49.7365421559595,49.9845938580235,49.4493243956748,49.7234868032193,359195.197044059,0.0,1.0
2016-08-08,114.21,114.98,113.75,114.17,227992,49.7017278819856,50.0368152689844,49.5015458066357,49.6843207449986,523904.649388212,0.0,1.0
2016-08-09,114.08,114.99,113.91,114.32,172663,49.645154686778,50.0411670532311,49.5711743545835,49.7495975086997,396763.695556497,0.0,1.0
2016-08-10,114.54,114.85,113.62,114.13,234047,49.8453367621279,49.9802420737768,49.4449726114281,49.6669136080117,537818.482557998,0.0,1.0
2016-08-11,113.19,114.99,112.99,114.55,590997,49.2578458888184,50.0411670532311,49.1708102038836,49.8496885463747,1358056.75670412,0.0,1.0
2016-08-12,112.75,113.65,112.11,112.59,484886,49.066367381962,49.4580279641683,48.7878531901708,48.9967388340142,1114223.43688924,0.0,1.0
2016-08-15,113.96,114.6,112.4,112.7,416701,49.5929332758172,49.8714474676083,48.9140549333262,49.0446084607283,957540.577321648,0.0,1.0
2016-08-16,114.1,114.73,113.65,113.65,299898,49.6538582552715,49.9280206628159,49.4580279641683,49.4580279641683,689138.024765018,0.0,1.0
2016-08-17,114.04,114.43,113.22,114.0,386155,49.7974671354138,49.9677671370168,49.4394004653766,49.7800004685827,884324.419156707,0.39,1.0
2016-08-18,115.59,115.61,113.67,113.75,688249,50.4743004751182,50.4830338085338,49.6359004672263,49.6708338008885,1576142.73325526,0.0,1.0
2016-08-19,115.92,116.17,114.79,114.79,274187,50.6184004764746,50.7275671441689,50.1249671384966,50.1249671384966,627909.15439479,0.0,1.0
2016-08-22,115.59,115.73,114.83,115.22,264331,50.4743004751182,50.535433809027,50.1424338053277,50.3127338069307,605338.16224084,0.0,1.0
2016-08-23,115.67,116.36,115.3,115.88,223321,50.5092338087804,50.8105338116165,50.3476671405929,50.6009338096436,511422.132590527,0.0,1.0
2016-08-24,115.3,115.71,114.0609,115.68,231825,50.3476671405929,50.5267004756115,49.806593468833,50.5136004754882,530896.941567514,0.0,1.0
2016-08-25,116.16,116.45,115.11,115.15,228813,50.7232004774611,50.8498338119865,50.2647004731452,50.2821671399763,523999.231708779,0.0,1.0
2016-08-26,115.42,117.12,114.96,116.36,254540,50.4000671410861,51.1424004814071,50.1992004725287,50.8105338116165,582916.025047321,0.0,1.0
2016-08-29,116.97,117.25,114.47,115.2,476439,51.0769004807905,51.1991671486081,49.9852338038479,50.3040004735152,1091081.66911888,0.0,1.0
2016-08-30,117.17,117.65,116.3,116.87,400393,51.1642338149459,51.3738338169189,50.7843338113699,51.0332338137128,916930.525720013,0.0,1.0
2016-08-31,117.08,117.43,116.515,117.09,331056,51.124933814576,51.277767149348,50.878217145587,51.1293004812838,758143.504313922,0.0,1.0
2016-09-01,117.62,117.75,116.8,116.98,245591,51.3607338167956,51.4175004839966,51.0026671467584,51.0812671474983,562422.13211046,0.0,1.0
2016-09-02,118.33,118.79,117.65,118.0,288760,51.6707671530473,51.8716338216048,51.3738338169189,51.5266671516909,661282.436523393,0.0,1.0
2016-09-06,118.14,118.61,117.44,118.59,198605,51.5878004855997,51.7930338208649,51.2821338160557,51.7843004874493,454820.606405764,0.0,1.0
2016-09-07,119.31,119.55,117.65,117.81,413808,52.0987004904088,52.2035004913953,51.3738338169189,51.4437004842433,947651.899476631,0.0,1.0
2016-09-08,118.56,119.5,118.15,118.82,283009,51.771200487326,52.1816671578565,51.5921671523074,51.8847338217281,648112.207639732,0.0,1.0
2016-09-09,116.49,117.91,116.06,117.7,678672,50.8673004788176,51.487367151321,50.6795338103834,51.3956671504578,1554210.672393,0.0,1.0
2016-09-12,120.49,120.96,115.91,115.94,1058691,52.6139671619257,52.8192004971909,50.6140338097669,50.6271338098902,2424483.18328504,0.0,1.0
2016-09-13,117.24,119.6,115.92,119.38,895626,51.1948004819003,52.2253338249342,50.6184004764746,52.1292671573632,2051051.88909025,0.0,1.0
2016-09-14,117.71,117.93,116.66,117.45,386726,51.4000338171655,51.4961004847365,50.9415338128496,51.2865004827635,885632.052732185,0.0,1.0
2016-09-15,118.68,118.96,117.38,117.54,587421,51.8236004878193,51.9458671556368,51.2559338158091,51.3258004831334,1345238.91863488,0.0,1.0
2016-09-16,119.75,120.47,117.93,117.93,1030305,52.2908338255507,52.6052338285102,51.4961004847365,51.4961004847365,2359477.07702671,0.0,1.0
2016-09-19,122.33,123.99,120.25,120.4,1474548,53.4174338361555,54.1423005096454,52.5091671609392,52.5746671615558,3376827.44912971,0.0,1.0
2016-09-20,123.12,123.59,122.144,123.27,528283,53.7624005060693,53.9676338413345,53.336213835391,53.8279005066859,1209808.38555855,0.0,1.0
2016-09-21,123.3,125.0,123.02,123.22,1484944,53.8410005068092,54.5833338471302,53.7187338389916,53.806067173147,3400635.08249339,0.0,1.0
2016-09-22,122.29,124.715,121.73,124.32,1404968,53.3999671693244,54.4588838459587,53.1554338336893,54.2864005110018,3217483.93917924,0.0,1.0
2016-09-23,118.22,123.05,117.79,121.92,2026037,51.6227338192618,53.7318338391149,51.4349671508277,53.2384005011369,4639779.3456384,0.0,1.0
2016-09-26,117.98,118.84,116.43,118.09,1062408,51.5179338182753,51.8934671551436,50.8411004785709,51.5659671520608,2432995.39694537,0.0,1.0
2016-09-27,117.49,118.61,117.29,118.23,751978,51.3039671495946,51.7930338208649,51.2166338154392,51.6271004859696,1722087.00669063,0.0,1.0
2016-09-28,117.58,119.67,115.73,117.56,1145814,51.3432671499645,52.2559004918885,50.535433809027,51.334533816549,2624001.50201764,0.0,1.0
2016-09-29,116.87,118.1,115.98,116.99,875502,51.0332338137128,51.5703338187686,50.6446004767213,51.0856338142061,2004966.39334085,0.0,1.0
2016-09-30,115.95,117.88,115.88,117.13,1048284,50.631500476598,51.4742671511976,50.6009338096436,51.1467671481149,2400650.35908189,0.0,1.0
2016-10-03,114.65,115.95,113.25,115.89,1012347,50.0638338045878,50.631500476598,49.4525004654999,50.6053004763513,2318351.88657413,0.0,1.0
2016-10-04,113.41,115.95,113.15,114.94,766724,49.5223671328243,50.631500476598,49.4088337984222,50.1904671391131,1755856.47202161,0.0,1.0
2016-10-05,115.96,116.16,113.02,113.4,738533,50.6358671433057,50.7232004774611,49.3520671312212,49.5180004661165,1691296.93064459,0.0,1.0
2016-10-06,117.9,117.97,115.42,115.64,959454,51.4830004846132,51.5135671515676,50.4000671410861,50.4961338086571,2197222.88008074,0.0,1.0
2016-10-07,117.27,119.03,116.57,118.08,781906,51.2079004820236,51.9764338225912,50.9022338124797,51.561600485353,1790624.41062564,0.0,1.0
2016-10-10,116.37,118.82,116.2,117.83,437853,50.8149004783243,51.8847338217281,50.7406671442922,51.4524338176588,1002716.78445448,0.0,1.0
2016-10-11,112.97,116.41,112.48,116.03,688215,49.3302337976824,50.8323671451554,49.1162671290016,50.6664338102601,1576064.87066057,0.0,1.0
2016-10-12,114.24,114.46,112.1701,113.04,432728,49.8848004695692,49.9808671371402,48.9809441277278,49.3608004646368,990980.143343589,0.0,1.0
2016-10-13,114.17,114.72,111.81,112.96,456594,49.8542338026148,50.0944004715422,48.823700459581,49.3258671309746,1045635.10466118,0.0,1.0
2016-10-14,114.11,115.13,113.495,114.57,418644,49.8280338023682,50.2734338065608,49.5594837998403,50.0289004709256,958726.708532688,0.0,1.0
2016-10-17,113.55,114.1,113.26,113.69,508836,49.583500466733,49.8236671356604,49.4568671322077,49.6446338006418,1165273.27147395,0.0,1.0
2016-10-18,113.96,114.92,113.14,114.8,414146,49.7625338017516,50.1817338056976,49.4044671317145,50.1293338052044,948425.945270872,0.0,1.0
2016-10-19,113.04,114.4,112.69,113.96,805855,49.3608004646368,49.9546671368935,49.2079671298648,49.7625338017516,1845469.44827732,0.0,1.0
2016-10-20,112.31,113.755,112.08,112.61,568631,49.0420337949695,49.6730171342423,48.9416004606908,49.1730337962026,1302208.38468878,0.0,1.0
2016-10-21,111.88,112.21,110.79,112.1,753761,48.8542671265354,48.9983671278918,48.3783004553884,48.9503337941063,1726170.21275907,0.0,1.0
2016-10-24,113.11,114.5,111.715,113.19,989000,49.3913671315912,49.9983338039712,48.7822171258572,49.4263004652533,2264885.47486367,0.0,1.0
2016-10-25,111.33,113.12,110.85,113.12,805937,48.614100457608,49.3957337982989,48.404500455635,49.3957337982989,1845657.23453509,0.0,1.0
2016-10-26,111.93,112.33,109.89,111.1,656655,48.8761004600742,49.0507671283851,47.9853004516891,48.5136671233293,1503790.0621806,0.0,1.0
2016-10-27,111.92,112.28,110.46,112.22,530024,48.8717337933665,49.0289337948462,48.234200454032,49.0027337945996,1213795.40842178,0.0,1.0
2016-10-28,111.95,113.23,111.17,111.82,449979,48.8848337934898,49.4437671320844,48.5442337902837,48.8280671262888,1030486.24984194,0.0,1.0
2016-10-31,111.73,112.36,111.43,112.31,373872,48.7887671259188,49.0638671285084,48.6577671246857,49.0420337949695,856195.4117879,0.0,1.0
2016-11-01,111.54,112.11,110.5,112.0,409005,48.7058004584712,48.9547004608141,48.2516671208631,48.9066671270286,936652.662938946,0.0,1.0
2016-11-02,111.06,112.11,110.7,111.36,489047,48.4962004564982,48.9547004608141,48.3390004550185,48.6272004577313,1119954.95128984,0.0,1.0
2016-11-03,112.22,112.39,110.7094,111.23,358778,49.0027337945996,49.0769671286317,48.3431051217238,48.5704337905303,821628.999899535,0.0,1.0
2016-11-04,113.01,114.375,110.98,111.99,433536,49.3477004645135,49.9437504701241,48.4612671228361,48.9023004603209,992830.525005559,0.0,1.0
2016-11-07,113.56,115.11,113.19,114.56,651992,49.5878671334408,50.2647004731452,49.4263004652533,50.0245338042179,1493111.43632691,0.0,1.0
2016-11-08,114.97,115.08,112.88,113.52,481428,50.2035671392364,50.2516004730219,49.2909337973124,49.5704004666097,1102506.85985103,0.0,1.0
2016-11-09,108.84,114.04,105.5,112.49,2108089,47.5268004473732,49.7974671354138,46.0683337669779,49.1206337957094,4827684.68738108,0.0,1.0
2016-11-10,108.16,111.23,107.68,109.14,828754,47.2298671112448,48.5704337905303,47.0202671092718,47.6578004486063,1897909.90579896,0.0,1.0
2016-11-11,107.54,108.78,106.83,108.0,677756,46.959133775363,47.5006004471266,46.6491004391113,47.1600004439205,1552112.96248909,0.0,1.0
2016-11-14,108.22,108.42,107.117,107.73,619686,47.2560671114914,47.3434004456468,46.7744237736243,47.0421004428107,1419128.23091645,0.0,1.0
2016-11-15,108.32,108.75,106.82,106.84,366780,47.2997337785691,47.4875004470033,46.6447337724036,46.6534671058191,839954.190566734,0.0,1.0
2016-11-16,109.15,109.25,107.72,107.74,405209,47.6621671153141,47.7058337823918,47.0377337761029,47.0464671095184,927959.533249782,0.0,1.0
2016-11-17,109.32,110.4125,108.47,109.08,625167,47.7364004493462,48.2134587871701,47.3652337791857,47.6316004483597,1431680.13919525,0.0,1.0
2016-11-18,111.12,111.27,109.26,109.26,456054,48.5224004567448,48.5879004573614,47.7102004490995,47.7102004490995,1044398.46345145,0.0,1.0
2016-11-21,112.18,112.37,111.18,111.18,441201,48.9852671277685,49.0682337952161,48.5486004569915,48.5486004569915,1010383.95995483,0.0,1.0
2016-11-22,113.54,113.73,111.95,112.67,489057,49.5791338000253,49.6621004674729,48.8848337934898,49.1992337964493,1119977.85205299,0.0,1.0
2016-11-23,114.77,114.97,112.51,112.94,466232,50.116233805081,50.2035671392364,49.1293671291249,49.3171337975591,1067706.86017861,0.0,1.0
2016-11-25,115.12,115.74,114.6,115.07,153506,50.269067139853,50.5398004757348,50.0420004710489,50.2472338063141,351540.454706192,0.0,1.0
2016-11-28,113.38,115.72,113.07,115.07,630738,49.509267132701,50.5310671423192,49.3739004647601,50.2472338063141,1444438.15434233,0.0,1.0
2016-11-29,114.43,115.0,109.8008,112.46,632105,50.1380671386199,50.3878154412417,48.1097603973973,49.2749019523656,1442651.84674989,0.39,1.0
2016-11-30,112.7,115.21,112.42,114.97,863917,49.3800591324169,50.4798279737866,49.2573757556904,50.3746707937353,1971715.86285289,0.0,1.0
2016-12-01,110.35,113.59,109.93,113.44,790734,48.350395077748,49.7700170084404,48.1663700126583,49.7042937709083,1804690.46343239,0.0,1.0
2016-12-02,110.15,111.34,109.54,110.23,525680,48.2627640943719,48.7841684454596,47.9954895950749,48.2978164877224,1199758.30407841,0.0,1.0
2016-12-05,111.32,112.0,110.34,110.92,808848,48.775405347122,49.0733506906006,48.3460135285792,48.6001433803698,1846032.00566354,0.0,1.0
2016-12-06,112.17,112.22,110.88,111.15,513408,49.1478370264703,49.1697447723143,48.5826171836946,48.7009190112523,1171749.94555678,0.0,1.0
2016-12-07,114.7,115.01,112.13,112.13,644491,50.2563689661776,50.3921969904105,49.1303108297951,49.1303108297951,1470920.38721998,0.0,1.0
2016-12-08,115.03,115.1,114.24,115.0,551706,50.4009600887481,50.4316309329297,50.0548177044126,50.3878154412417,1259157.38645161,0.0,1.0
2016-12-09,116.78,116.86,114.89,115.22,649177,51.1677311932887,51.2027835866392,50.3396184003849,50.4842095229554,1481615.23468024,0.0,1.0
2016-12-12,114.75,117.15,114.615,116.95,656211,50.2782767120216,51.3298485125345,50.2191257982428,51.2422175291584,1497668.9173596,0.0,1.0
2016-12-13,114.53,115.4569,113.19,114.92,724411,50.1818826303079,50.5880084227643,49.5947550416882,50.3527630478913,1653321.62687518,0.0,1.0
2016-12-14,112.08,115.25,111.766,114.61,741557,49.108403083951,50.4973541704618,48.9708224400506,50.2169350236584,1692453.90484225,0.0,1.0
2016-12-15,112.73,113.17,111.2,111.55,704822,49.3932037799233,49.5859919433506,48.7228267570963,48.8761809780044,1608613.69539863,0.0,1.0
2016-12-16,110.1,113.29,110.1,112.71,1499056,48.2408563485279,49.6385705333763,48.2408563485279,49.3844406815857,3421292.20110821,0.0,1.0
2016-12-19,110.17,110.24,107.68,109.99,1014258,48.2715271927095,48.3021980368912,47.1805214496774,48.1926593076711,2314838.79542299,0.0,1.0
2016-12-20,109.87,110.6,109.6,109.97,643360,48.1400807176454,48.4599338069681,48.0217788900877,48.1838962093335,1468339.10841555,0.0,1.0
2016-12-21,109.59,110.14,109.07,109.73,830358,48.0173973409189,48.2583825452031,47.7895567841411,48.0787390292822,1895124.23120138,0.0,1.0
2016-12-22,108.39,109.41,107.59,109.41,564152,47.4916114406625,47.9385294558805,47.1410875071582,47.9385294558805,1287562.86478931,0.0,1.0
2016-12-23,110.02,110.32,108.23,108.23,450421,48.2058039551775,48.3372504302416,47.4215066539616,47.4215066539616,1027994.85443863,0.0,1.0
2016-12-27,111.03,111.25,109.71,110.01,477387,48.6483404212267,48.7447345029403,48.0699759309446,48.2014224060087,1089539.29673771,0.0,1.0
2016-12-28,109.41,111.92,109.3,111.92,551370,47.9385294558805,49.0382982972502,47.8903324150236,49.0382982972502,1258390.534393,0.0,1.0
2016-12-29,110.1,110.13,109.3,109.4,306063,48.2408563485279,48.2540009960343,47.8903324150236,47.9341479067117,698526.909566942,0.0,1.0
2016-12-30,109.29,110.93,109.02,109.89,369469,47.8859508658548,48.6045249295386,47.7676490382971,48.148843815983,843238.283460558,0.0,1.0
2017-01-03,109.12,110.43,108.15,110.4,502956,47.8114645299852,48.3854474710984,47.3864542606112,48.372302823592,1147895.36901929,0.0,1.0
2017-01-04,110.97,111.46,108.97,109.67,718436,48.6220511262138,48.8367470354852,47.7457412924531,48.0524497342694,1639684.89755912,0.0,1.0
2017-01-05,111.44,111.48,110.16,110.53,654781,48.8279839371476,48.8455101338228,48.2671456435407,48.4292629627865,1494405.23151492,0.0,1.0
2017-01-06,111.78,112.18,110.8,111.29,207372,48.9769566088869,49.1522185756391,48.5475647903442,48.7622606996156,473284.658030262,0.0,1.0
2017-01-09,110.84,111.595,110.56,111.34,337289,48.5650909870194,48.8958979492641,48.4424076102929,48.7841684454596,769793.940466258,0.0,1.0
2017-01-10,110.92,111.83,110.38,111.33,297569,48.6001433803698,48.9988643547309,48.3635397252544,48.7797868962908,679141.072109093,0.0,1.0
2017-01-11,110.91,110.93,110.055,110.85,336939,48.595761831201,48.6045249295386,48.2211393772683,48.5694725361882,768995.136238539,0.0,1.0
2017-01-12,110.99,111.16,109.64,111.01,373055,48.6308142245514,48.7053005604211,48.039305086763,48.6395773228891,851422.60334799,0.0,1.0
2017-01-13,111.28,111.63,110.19,111.07,536536,48.7578791504467,48.9112333713549,48.2802902910472,48.6658666179019,1224534.92892447,0.0,1.0
2017-01-17,110.95,111.63,109.045,110.59,393483,48.6132880278762,48.9112333713549,47.7786029112191,48.4555522577993,898045.382673271,0.0,1.0
2017-01-18,110.45,111.76,110.13,110.99,380623,48.394210569436,48.9681935105493,48.2540009960343,48.6308142245514,868695.033049073,0.0,1.0
2017-01-19,109.77,110.69,109.25,110.43,486886,48.0962652259574,48.4993677494873,47.8684246691796,48.3854474710984,1111218.84347801,0.0,1.0
2017-01-20,110.0,110.55,109.43,109.92,371461,48.1970408568399,48.4380260611241,47.9472925542181,48.1619884634895,847784.620665176,0.0,1.0
2017-01-23,111.01,111.05,109.49,110.52,485228,48.6395773228891,48.6571035195643,47.9735818492309,48.4248814136177,1107434.79373641,0.0,1.0
2017-01-24,113.81,113.97,110.08,111.48,648847,49.8664110901541,49.9365158768549,48.2320932501903,48.8455101338228,1480862.07640839,0.0,1.0
2017-01-25,116.48,116.5,113.58,113.71,1042969,51.0362847182246,51.0450478165622,49.7656354592716,49.822595598466,2380365.8473717,0.0,1.0
2017-01-26,116.25,116.59,115.31,115.9,742569,50.9355090873421,51.0844817590815,50.5236434654746,50.782154866434,1694763.59020925,0.0,1.0
2017-01-27,118.91,121.79,118.17,118.17,1248775,52.1010011662439,53.3628873268594,51.7767665277524,51.7767665277524,2850076.42705736,0.0,1.0
2017-01-30,118.3,118.43,116.19,117.81,863219,51.8337266669469,51.8906868061413,50.9092197923293,51.6190307576755,1970122.81899304,0.0,1.0
2017-01-31,119.03,119.74,117.67,118.92,624705,52.1535797562696,52.4646697472546,51.5576890693123,52.1053827154127,1425762.84307811,0.0,1.0
2017-02-01,119.4,119.865,117.97,119.06,713293,52.3156970755153,52.5194391118647,51.6891355443764,52.166724403776,1627947.04000723,0.0,1.0
2017-02-02,117.62,119.11,117.33,119.05,519031,51.5357813234682,52.18863214962,51.4087163975729,52.1623428546072,1184583.30604954,0.0,1.0
2017-02-03,118.7,119.2,115.59,118.13,319557,52.008988633699,52.2280660921392,50.6463268422011,51.7592403310772,729324.235992209,0.0,1.0
2017-02-06,117.66,118.56,117.27,118.22,259726,51.5533075201435,51.9476469453358,51.3824271025601,51.7986742735965,592772.076710296,0.0,1.0
2017-02-07,117.57,118.195,117.07,117.44,285208,51.5138735776242,51.7877204006745,51.294796119184,51.4569134384298,650929.589083844,0.0,1.0
2017-02-08,117.65,117.78,116.6,117.29,224336,51.5489259709747,51.6058861101691,51.0888633082503,51.3911902008977,512001.557798915,0.0,1.0
2017-02-09,117.9,118.17,116.79,117.71,346389,51.6584647001947,51.7767665277524,51.1721127424575,51.5752152659875,790562.850386959,0.0,1.0
2017-02-10,118.68,119.105,117.53,118.01,235439,52.0002255353614,52.1864413750356,51.496347380949,51.7066617410516,537341.910199963,0.0,1.0
2017-02-13,120.64,121.11,118.59,119.13,412817,52.8590091724469,53.0649419833807,51.9607915928422,52.1973952479576,942171.328212481,0.0,1.0
2017-02-14,120.48,120.76,119.34,120.41,379284,52.7889043857461,52.9115877624726,52.2894077805025,52.7582335415645,865639.036303597,0.0,1.0
2017-02-15,120.78,120.94,119.555,120.01,404385,52.9203508608102,52.990455647511,52.3836110876317,52.5829715748123,922926.993217827,0.0,1.0
2017-02-16,120.79,121.94,120.35,121.17,348840,52.924732409979,53.4286105643914,52.7319442465516,53.0912312783935,796156.762278786,0.0,1.0
2017-02-17,121.81,121.82,119.96,120.43,394841,53.371650425197,53.3760319743658,52.5610638289683,52.7669966399021,901144.74307682,0.0,1.0
2017-02-21,123.18,123.48,121.81,121.98,618172,53.9719226613231,54.1033691363872,53.371650425197,53.4461367610666,1410852.59159328,0.0,1.0
2017-02-22,122.96,124.16,122.37,122.73,410503,53.8755285796094,54.4013144798658,53.61701717865,53.7747529487269,936890.091118359,0.0,1.0
2017-02-23,122.55,123.7135,122.05,123.47,316658,53.6958850636884,54.2056783094787,53.4768076052482,54.0989875872184,722707.8546889,0.0,1.0
2017-02-24,121.87,122.25,119.4,121.68,239690,53.3979397202098,53.5644385886243,52.3156970755153,53.3146902860025,547043.958120061,0.0,1.0
2017-02-27,120.99,122.04,120.54,121.57,324394,53.1832438109384,53.6447894428211,52.9854385401316,53.438192826645,737984.884854421,0.39,1.0
2017-02-28,120.66,121.24,119.14,120.75,306098,53.0381866123467,53.2931356280533,52.370044364288,53.0777476665081,696362.131494937,0.0,1.0
2017-03-01,122.51,123.6,122.06,122.48,405777,53.8513860589972,54.3305143816182,53.6535807881903,53.8381990409434,923128.333512865,0.0,1.0
2017-03-02,122.02,123.09,121.62,121.62,302001,53.6359980974519,54.1063350747038,53.460171190068,53.460171190068,687041.601296325,0.0,1.0
2017-03-03,122.34,122.75,121.4556,122.33,275640,53.776659623359,53.9568822034275,53.3879063311332,53.7722639506744,627071.257980335,0.0,1.0
2017-03-06,120.31,121.9,120.25,121.04,415240,52.8843380683858,53.5832500252367,52.8579640322782,53.2052221743614,944656.324059477,0.0,1.0
2017-03-07,119.25,120.71,118.85,120.58,480934,52.4183967638185,53.0601649757697,52.2425698564347,53.0030212308699,1094107.85221853,0.0,1.0
2017-03-08,120.8,120.91,119.02,119.19,466584,53.0997260299311,53.1480784294616,52.3172962920728,52.392022727711,1061462.10939449,0.0,1.0
2017-03-09,119.92,121.17,119.81,120.68,278495,52.7129068336865,53.2623659192612,52.664554434156,53.0469779577159,633566.282075292,0.0,1.0
2017-03-10,120.59,121.22,119.72,121.05,302605,53.0074169035545,53.2843442826841,52.6249933799946,53.209617847046,688415.679948989,0.0,1.0
2017-03-13,122.0,122.44,120.35,120.9,290369,53.6272067520827,53.820616350205,52.9019207591242,53.143682756777,660579.212409272,0.0,1.0
2017-03-14,121.88,122.14,120.65,121.56,352977,53.5744586798675,53.6887461696671,53.0337909396621,53.4337971539604,803010.199637661,0.0,1.0
2017-03-15,123.66,124.175,122.72,122.93,385650,54.3568884177258,54.5832655609825,53.9436951853737,54.0360043117502,877340.119866914,0.0,1.0
2017-03-16,123.05,123.99,122.41,123.99,517027,54.0887523839654,54.5019456163175,53.8074293321512,54.5019456163175,1176218.15157379,0.0,1.0
2017-03-17,124.36,124.88,123.01,123.61,523415,54.6645855056476,54.8931604852466,54.071169693227,54.3349100543028,1190750.62580096,0.0,1.0
2017-03-20,122.94,124.2,122.87,124.2,294575,54.0403999844348,54.594254742694,54.0096302756426,54.594254742694,670147.713755468,0.0,1.0
2017-03-21,120.9,123.63,120.77,123.25,523513,53.143682756777,54.343701399672,53.0865390118773,54.1766658376573,1190973.57233732,0.0,1.0
2017-03-22,121.83,121.9,120.285,121.07,698593,53.5524803164446,53.5832500252367,52.8733488866743,53.2184091924152,1589274.38443715,0.0,1.0
2017-03-23,122.76,122.97,121.505,121.84,240900,53.9612778761121,54.0535870024886,53.4096209541951,53.5568759891292,548038.985805625,0.0,1.0
2017-03-24,121.85,123.48,121.47,122.72,436794,53.5612716618137,54.277766309403,53.3942360997991,53.9436951853737,993690.912270579,0.0,1.0
2017-03-27,122.61,122.79,120.0,120.12,310437,53.8953427858431,53.9744648941659,52.7480722151633,52.8008202873785,706233.203140478,0.0,1.0
2017-03-28,123.24,123.595,122.03,122.77,528285,54.1722701649727,54.3283165452759,53.6403937701365,53.9656735487967,1201829.70367922,0.0,1.0
2017-03-29,123.42,123.76,122.62,123.16,610308,54.2513922732955,54.4008451445718,53.8997384585277,54.1371047834959,1388429.12971797,0.0,1.0
2017-03-30,124.01,124.1,122.93,123.65,739709,54.5107369616867,54.5502980158481,54.0360043117502,54.3524927450412,1682811.83126315,0.0,1.0
2017-03-31,123.81,124.415,123.68,124.08,501950,54.4228235079947,54.6887617054129,54.365679763095,54.5415066704789,1141918.50944431,0.0,1.0
2017-04-03,123.88,124.84,122.78,124.18,642170,54.4535932167869,54.8755777945082,53.9700692214813,54.5854633973248,1460914.05361062,0.0,1.0
2017-04-04,123.78,124.85,123.33,123.89,447758,54.409636489941,54.8799734671928,54.2118312191341,54.4579888894715,1018633.62476694,0.0,1.0
2017-04-05,124.51,126.11,123.72,123.83,1485240,54.7305205959165,55.433828225452,54.3832624538334,54.4316148533639,3378868.50675777,0.0,1.0
2017-04-06,124.94,124.98,123.875,124.58,628461,54.9195345213542,54.9371172120926,54.4513953804446,54.7612903047087,1429726.56313155,0.0,1.0
2017-04-07,125.08,125.68,124.37,124.5,232375,54.9810739389386,55.2448143000144,54.6689811783322,54.7261249232319,528644.912107024,0.0,1.0
2017-04-10,126.28,126.36,124.89,125.07,292337,55.5085546610902,55.543720042567,54.8975561579312,54.976678266254,665056.342853712,0.0,1.0
2017-04-11,126.11,126.52,125.05,126.0,728980,55.433828225452,55.6140508055205,54.9678869208848,55.3854758259215,1658403.73546113,0.0,1.0
2017-04-12,123.96,126.09,123.47,126.09,687994,54.4887585982637,55.4250368800828,54.2733706367185,55.4250368800828,1565162.0340405,0.0,1.0
2017-04-13,122.24,124.34,122.16,123.81,442990,53.732702896513,54.6557941602784,53.6975375150363,54.4228235079947,1007786.59328366,0.0,1.0
2017-04-17,124.72,125.28,123.25,123.25,1080509,54.8228297222931,55.0689873926305,54.1766658376573,54.1766658376573,2458119.78627584,0.0,1.0
2017-04-18,123.98,124.955,123.44,124.08,1012167,54.4975499436329,54.9261280303811,54.2601836186647,54.5415066704789,2302644.15170578,0.0,1.0
2017-04-19,124.42,125.075,124.25,124.5,509052,54.6909595417552,54.9788761025963,54.616233106117,54.7261249232319,1158075.30843639,0.0,1.0
2017-04-20,125.49,126.09,124.44,125.18,1024990,55.161296519007,55.4250368800828,54.6997508871244,55.0250306657845,2331816.023499,0.0,1.0
2017-04-21,125.06,125.91,124.75,125.74,1105574,54.9722825935694,55.3459147717601,54.8360167403469,55.271188336122,2515141.77539671,0.0,1.0
2017-04-24,126.63,126.84,125.28,126.29,793084,55.6624032050511,55.7547123314276,55.0689873926305,55.5129503337748,1804238.06981598,0.0,1.0
2017-04-25,127.56,128.19,126.94,127.18,732751,56.0712007647186,56.3481281438482,55.7986690582736,55.9041652027039,1666982.62718164,0.0,1.0
2017-04-26,124.83,127.83,124.6,127.57,1095024,54.8711821218236,56.1898839272027,54.7700816500779,56.0755964374032,2491140.89826824,0.0,1.0
2017-04-27,123.69,125.55,123.18,125.33,737395,54.3700754357796,55.1876705551146,54.1458961288651,55.0909657560535,1677547.56304749,0.0,1.0
2017-04-28,123.5,124.2,122.45,123.54,668075,54.2865576547722,54.594254742694,53.8250120228896,54.3041403455106,1519847.01304314,0.0,1.0
2017-05-01,122.49,124.54,122.24,123.7,587399,53.842594713628,54.7437076139703,53.732702896513,54.3744711084642,1336311.964397,0.0,1.0
2017-05-02,122.21,122.97,121.5,122.72,1024467,53.7195158784592,54.0535870024886,53.4074231178529,53.9436951853737,2330626.21698353,0.0,1.0
2017-05-03,121.58,122.49,121.36,121.64,660955,53.4425884993296,53.842594713628,53.3458837002685,53.4689625354372,1503649.26468725,0.0,1.0
2017-05-04,121.69,122.27,120.57,121.75,521559,53.4909408988602,53.7458899145668,52.9986255581853,53.5173149349678,1186528.29139807,0.0,1.0
2017-05-05,123.45,123.87,121.78,122.01,742406,54.2645792913493,54.4491975441023,53.5305019530216,53.6316024247673,1688947.41094235,0.0,1.0
2017-05-08,123.04,123.45,122.282,123.19,689286,54.0843567112808,54.2645792913493,53.7511647217883,54.1502918015497,1568101.28837699,0.0,1.0
2017-05-09,123.16,124.64,122.87,123.11,701885,54.1371047834959,54.7876643408163,54.0096302756426,54.115126420073,1596763.5680871,0.0,1.0
2017-05-10,123.97,124.37,123.12,123.24,546284,54.4931542709483,54.6689811783322,54.1195220927576,54.1722701649727,1242776.79253566,0.0,1.0
2017-05-11,122.15,123.98,121.74,123.73,850823,53.6931418423517,54.4975499436329,53.5129192622832,54.387658126518,1935592.25413076,0.0,1.0
2017-05-12,121.75,122.41,121.48,122.3,868465,53.5173149349678,53.8074293321512,53.3986317724837,53.7590769326206,1975727.18060474,0.0,1.0
2017-05-15,62.93,64.05,60.27,60.35,7127300,54.9947203047879,55.9734917451401,52.6701381339515,52.7400503796909,8155709.97568927,62.181045,1.0
2017-05-16,63.31,64.31,63.01,63.02,1970120,55.3268034720502,56.2007065437933,55.0646325505273,55.0733715812448,2254391.89276514,0.0,1.0
2017-05-17,63.4,63.7,62.34,62.95,2159292,55.4054547485071,55.66762567003,54.4791174924595,55.0121983662228,2470859.83539714,0.0,1.0
2017-05-18,64.12,64.25,62.7,63.08,2212761,56.0346649601621,56.1482723594887,54.793722598287,55.1258057655493,2532043.96637102,0.0,1.0
2017-05-19,65.01,65.14,63.8,64.01,1496180,56.8124386940134,56.92604609334,55.7550159772043,55.9385356222704,1712066.30160464,0.0,1.0
2017-05-22,63.49,65.48,63.47,65.16,1872998,55.484106024964,57.2231731377326,55.4666279635291,56.9435241547748,2143255.99778963,0.0,1.0
2017-05-23,64.66,64.78,63.55,63.64,1639608,56.5065726189033,56.6114409875125,55.5365402092686,55.6151914857254,1876189.76636594,0.0,1.0
2017-05-24,66.33,66.55,64.54,64.54,1633836,57.9659907487141,58.1582494244976,56.4017042502942,56.4017042502942,1869584.91488225,0.0,1.0
2017-05-25,66.67,67.5099,66.28,66.45,1179807,58.2631177931068,58.9971089830637,57.922295595127,58.0708591173233,1350043.31504048,0.0,1.0
2017-05-26,66.47,66.83,65.97,66.58,698269,58.0883371787582,58.4029422845856,57.6513856428867,58.1844665166499,799023.395818131,0.0,1.0
2017-05-30,66.49,66.71,66.12,66.24,1031478,58.3024434313352,58.4953527042318,57.9780051087364,58.0832283484982,1176331.01090819,0.225,1.0
2017-05-31,66.54,66.79,65.84,66.72,1370265,58.3462864479026,58.5655015307396,57.7324842159589,58.5041213075453,1562694.70862404,0.0,1.0
2017-06-01,67.22,67.23,66.62,66.89,905830,58.9425514732193,58.9513200765328,58.4164352744105,58.6531875638744,1033037.95098971,0.0,1.0
2017-06-02,67.45,67.9,67.11,67.22,676234,59.1442293494294,59.538816498536,58.846096836771,58.9425514732193,771199.215912009,0.0,1.0
2017-06-05,66.85,67.42,66.77,67.2,543177,58.6181131506205,59.1179235394889,58.5479643241127,58.9250142665924,619456.691768586,0.0,1.0
2017-06-06,66.46,66.92,66.05,66.66,616160,58.2761376213948,58.6794933738149,57.916624885542,58.4515096876644,702688.875265579,0.0,1.0
2017-06-07,66.65,66.81,65.97,66.71,691141,58.4427410843509,58.5830387373666,57.8464760590342,58.4953527042318,788199.642852389,0.0,1.0
2017-06-08,66.8,66.88,65.98,66.6,447908,58.5742701340531,58.644418960561,57.8552446623477,58.3988980677835,510808.830080588,0.0,1.0
2017-06-09,67.21,67.63,66.81,66.9,488958,58.9337828699058,59.302064209072,58.5830387373666,58.6619561671879,557623.583277245,0.0,1.0
2017-06-12,66.21,67.42,66.0,67.04,1375757,58.0569225385577,59.1179235394889,57.8727818689746,58.7847166135767,1568957.96378984,0.0,1.0
2017-06-13,66.69,66.78,66.08,66.47,538701,58.4778154976048,58.5567329274261,57.9429306954825,58.2849062247082,614352.11599981,0.0,1.0
2017-06-14,66.66,66.71,65.97,66.71,618037,58.4515096876644,58.4953527042318,57.8464760590342,58.4953527042318,704829.467025631,0.0,1.0
2017-06-15,65.91,66.67,65.54,66.25,1080689,57.7938644391533,58.4602782909779,57.4694261165545,58.0919969518117,1232452.83355278,0.0,1.0
2017-06-16,66.43,66.72,65.6,65.8,2228532,58.2498318114543,58.5041213075453,57.5220377364354,57.697409802705,2541490.26969189,0.0,1.0
2017-06-19,67.0,67.37,66.41,66.48,664048,58.7496422003227,59.0740805229215,58.2322946048273,58.2936748280217,757301.905742596,0.0,1.0
2017-06-20,67.11,67.3,66.26,66.75,720589,58.846096836771,59.0127002997272,58.1007655551251,58.5304271174857,821783.098446424,0.0,1.0
2017-06-21,66.85,67.03,66.48,66.96,484319,58.6181131506205,58.7759480102632,58.2936748280217,58.7145677870688,552333.117014656,0.0,1.0
2017-06-22,66.66,67.17,66.48,66.88,474278,58.4515096876644,58.8987084566519,58.2936748280217,58.644418960561,540882.034509232,0.0,1.0
2017-06-23,67.25,67.51,66.34,66.54,739343,58.9688572831598,59.1968409693103,58.170914381633,58.3462864479026,843170.769127303,0.0,1.0
2017-06-26,67.01,67.81,67.0,67.32,489738,58.7584108036362,59.4598990687147,58.7496422003227,59.0302375063541,558513.120609605,0.0,1.0
2017-06-27,66.74,67.2,66.64,67.2,631844,58.5216585141722,58.9250142665924,58.4339724810374,58.9250142665924,720575.418240887,0.0,1.0
2017-06-28,66.51,67.29,66.44,67.26,1403726,58.3199806379622,59.0039316964137,58.2586004147678,58.9776258864732,1600854.71974982,0.0,1.0
2017-06-29,65.95,66.93,65.48,66.66,705494,57.8289388524072,58.6882619771284,57.4168144966736,58.4515096876644,804568.270200297,0.0,1.0
2017-06-30,65.91,66.18,65.64,66.15,1003383,57.7938644391533,58.0306167286173,57.5571121496893,58.0043109186769,1144290.56045605,0.0,1.0
2017-07-03,66.28,66.8,65.96,66.12,276083,58.1183027617521,58.5742701340531,57.8377074557207,57.9780051087364,314854.0196539,0.0,1.0
2017-07-05,65.94,66.67,65.69,66.24,1046493,57.8201702490937,58.4602782909779,57.6009551662567,58.0832283484982,1193454.60455613,0.0,1.0
2017-07-06,65.5,66.13,65.17,65.82,925823,57.4343517033006,57.9867737120499,57.1449877939557,57.714947009332,1055838.61751007,0.0,1.0
2017-07-07,65.71,66.38,65.35,65.53,533822,57.6184923728837,58.2059887948869,57.3028226535984,57.460657513241,608787.945942648,0.0,1.0
2017-07-10,65.74,65.93,65.18,65.48,570865,57.6447981828241,57.8114016457803,57.1537563972692,57.4168144966736,651032.986202423,0.0,1.0
2017-07-11,65.87,66.64,65.515,65.88,1042820,57.7587900258994,58.4339724810374,57.4475046082708,57.7675586292129,1189265.79606669,0.0,1.0
2017-07-12,66.07,67.0,65.86,66.2,702361,57.934162092169,58.7496422003227,57.7500214225859,58.0481539352443,800995.295248649,0.0,1.0
2017-07-13,65.55,66.24,65.41,66.07,945161,57.478194719868,58.0832283484982,57.3554342734792,57.934162092169,1077892.30075774,0.0,1.0
2017-07-14,65.61,66.03,65.59,65.86,529454,57.5308063397489,57.8990876789151,57.5132691331219,57.7500214225859,603806.53688143,0.0,1.0
2017-07-17,65.59,65.96,65.53,65.84,664331,57.5132691331219,57.8377074557207,57.460657513241,57.7324842159589,757624.648133695,0.0,1.0
2017-07-18,66.39,66.86,65.19,65.52,833311,58.2147573982004,58.626881753934,57.1625250005827,57.4518889099275,950334.928162223,0.0,1.0
2017-07-19,66.88,67.0,66.38,66.38,614511,58.644418960561,58.7496422003227,58.2059887948869,58.2059887948869,700808.302110371,0.0,1.0
2017-07-20,66.6,66.91,66.49,66.82,374094,58.3988980677835,58.6707247705014,58.3024434313352,58.5918073406801,426628.947194887,0.0,1.0
2017-07-21,66.67,66.94,66.23,66.53,353849,58.4602782909779,58.6970305804418,58.0744597451847,58.3375178445891,403540.891690226,0.0,1.0
2017-07-24,66.49,66.72,66.07,66.65,432657,58.3024434313352,58.5041213075453,57.934162092169,58.4427410843509,493416.094367989,0.0,1.0
2017-07-25,67.01,67.33,66.65,66.9,473313,58.7584108036362,59.0390061096676,58.4427410843509,58.6619561671879,539781.517168556,0.0,1.0
2017-07-26,66.58,67.06,66.36,67.02,287650,58.3813608611565,58.8022538202036,58.1884515882599,58.7671794069497,328045.402119813,0.0,1.0
2017-07-27,66.03,66.67,65.58,66.65,744401,57.8990876789151,58.4602782909779,57.5045005298084,58.4427410843509,848939.076597917,0.0,1.0
2017-07-28,65.46,66.12,64.79,65.9,750350,57.3992772900466,57.9780051087364,56.8117808680434,57.7850958358398,855723.509405882,0.0,1.0
2017-07-31,64.97,65.76,64.62,65.71,896213,56.9696157276861,57.6623353894511,56.6627146117143,57.6184923728837,1022070.4118547,0.0,1.0
2017-08-01,64.82,65.76,64.56,65.17,1075996,56.8380866779839,57.6623353894511,56.6101029918334,57.1449877939557,1227100.78393642,0.0,1.0
2017-08-02,63.41,65.91,62.825,65.91,1344796,55.601713610783,57.7938644391533,55.0887503169444,57.7938644391533,1533649.03385752,0.0,1.0
2017-08-03,62.77,63.56,61.98,63.54,1121623,55.0405229987203,55.7332426604853,54.3478033369553,55.7157054538583,1279135.29658206,0.0,1.0
2017-08-04,63.48,63.66,62.97,63.07,581117,55.6630938339774,55.8209286936201,55.2158950649899,55.3035810981247,662724.699960575,0.0,1.0
2017-08-07,63.41,63.84,63.28,63.52,727038,55.601713610783,55.9787635532627,55.4877217677078,55.6981682472313,829137.747493081,0.0,1.0
2017-08-08,62.29,63.45,62.17,63.17,614074,54.6196300396732,55.636788024037,54.5144067999114,55.3912671312595,700309.933117754,0.0,1.0
2017-08-09,61.36,62.43,61.21,62.07,823749,53.8041499315194,54.7423904860619,53.6726208818172,54.4267207667766,939430.112813468,0.0,1.0
2017-08-10,61.07,61.37,60.82,60.95,935322,53.5498604354285,53.8129185348329,53.3306453525915,53.4446371956667,1066671.58561275,0.0,1.0
2017-08-11,60.82,61.25,59.801,60.89,1330966,53.3306453525915,53.7076952950712,52.4371246749478,53.3920255757858,1517876.85269528,0.0,1.0
2017-08-14,61.2,61.42,60.98,61.25,593650,53.6638522785038,53.8567615514003,53.4709430056072,53.7076952950712,677017.740199641,0.0,1.0
2017-08-15,61.15,61.91,60.5,61.14,643201,53.6200092619363,54.2864231137609,53.0500500465601,53.6112406586229,733527.309886549,0.0,1.0
2017-08-16,61.56,62.04,61.25,61.25,735703,53.9795219977891,54.4004149568362,53.7076952950712,53.7076952950712,839019.594909621,0.0,1.0
2017-08-17,60.83,61.79,60.79,61.48,468324,53.339413955905,54.1811998739991,53.304339542651,53.9093731712812,534091.899538881,0.0,1.0
2017-08-18,60.98,61.355,60.54,60.84,632121,53.4709430056072,53.7997656298627,53.085124459814,53.3481825592184,720891.318037122,0.0,1.0
2017-08-21,60.89,61.06,60.615,60.89,292263,53.3920255757858,53.541091832115,53.1508889846651,53.3920255757858,333306.21713799,0.0,1.0
2017-08-22,61.46,61.63,61.07,61.19,298689,53.8918359646543,54.0409022209834,53.5498604354285,53.6550836751903,340634.636237666,0.0,1.0
2017-08-23,61.6,61.81,61.02,61.02,522293,54.014596411043,54.1987370806261,53.5060174188611,53.5060174188611,595639.899910876,0.0,1.0
2017-08-24,61.32,61.89,61.3,61.7,590588,53.7690755182655,54.2688859071339,53.7515383116386,54.1022824441778,673525.735953889,0.0,1.0
2017-08-25,61.47,61.66,61.18,61.55,517543,53.9006045679677,54.0672080309239,53.6463150718768,53.9707533944756,590222.845643297,0.0,1.0
2017-08-28,61.26,61.63,61.14,61.47,427876,53.7164638983846,54.0409022209834,53.6112406586229,53.9006045679677,487963.686693611,0.0,1.0
2017-08-29,60.88,61.14,60.71,60.85,322424,53.3832569724724,53.6112406586229,53.2341907161432,53.3569511625319,367702.801088401,0.0,1.0
2017-08-30,60.79,60.82,60.28,60.66,848174,53.5016331172043,53.528036291962,53.0527791463247,53.3872193599213,963718.198041695,0.225,1.0
2017-08-31,62.05,62.13,60.905,61.06,625948,54.6105664570247,54.680974923045,53.6028452871086,53.739261690023,711219.017121253,0.0,1.0
2017-09-01,62.3,62.33,61.62,62.23,667794,54.8305929133382,54.8569960880959,54.2321209521654,54.7689855055704,758765.572091405,0.0,1.0
2017-09-05,61.41,62.27,61.36,62.03,498626,54.047298728862,54.8041897385806,54.0032934375993,54.5929643405196,566552.323245864,0.0,1.0
2017-09-06,61.35,61.63,60.98,61.63,456343,53.9944923793467,54.2409220104179,53.6688532240026,54.2409220104179,518509.237077464,0.0,1.0
2017-09-07,61.32,61.57,60.93,61.4,460470,53.9680892045891,54.1881156609026,53.6248479327399,54.0384976706094,523198.445899378,0.0,1.0
2017-09-08,61.67,61.88,61.08,61.26,559864,54.2761262434281,54.4609484667315,53.7568638065281,53.9152828550738,636132.592166719,0.0,1.0
2017-09-11,63.57,63.58,61.74,62.06,797841,55.9483273114111,55.9571283696636,54.3377336511959,54.6193675152772,906528.484537115,0.0,1.0
2017-09-12,63.66,64.22,63.485,63.69,463730,56.027536835684,56.5203960978263,55.8735183162645,56.0539400104416,526902.54591378,0.0,1.0
2017-09-13,63.65,64.05,63.14,63.65,623018,56.0187357774314,56.3707781075331,55.5698818065518,56.0187357774314,707889.872016285,0.0,1.0
2017-09-14,63.54,63.88,63.45,63.53,554267,55.9219241366535,56.2211601172399,55.8427146123806,55.9131230784009,629773.129657329,0.0,1.0
2017-09-15,64.02,64.08,63.47,63.51,651912,56.3443749327755,56.3971812822907,55.8603167288857,55.8955209618958,740720.014904674,0.0,1.0
2017-09-18,64.74,64.74,63.86,64.02,397887,56.9780511269585,56.9780511269585,56.2035580007348,56.3443749327755,452089.951665832,0.0,1.0
2017-09-19,64.18,64.82,63.98,64.79,459700,56.4851918648162,57.0484595929789,56.3091706997653,57.0220564182213,522323.5511107,0.0,1.0
2017-09-20,64.02,64.48,63.92,64.4,274145,56.3443749327755,56.7492236123924,56.2563643502501,56.6788151463721,311490.950444296,0.0,1.0
2017-09-21,64.22,64.575,63.91,64.22,819874,56.5203960978263,56.8328336657916,56.2475632919975,56.5203960978263,931562.973990286,0.0,1.0
2017-09-22,64.17,64.76,64.08,64.1,231472,56.4763908065636,56.9956532434636,56.3971812822907,56.4147833987958,263004.735746565,0.0,1.0
2017-09-25,64.26,64.5,64.14,64.24,244740,56.5556003308365,56.7668257288975,56.449987631806,56.5379982143314,278080.195559784,0.0,1.0
2017-09-26,65.01,65.21,64.33,64.71,548770,57.2156796997772,57.391700864828,56.6172077386043,56.9516479522009,623527.289847768,0.0,1.0
2017-09-27,65.39,65.47,65.04,65.21,435277,57.5501199133738,57.6205283793941,57.2420828745348,57.391700864828,494573.479131634,0.0,1.0
2017-09-28,65.6,66.02,65.1501,65.32,536674,57.7349421366772,58.1045865832839,57.3389825258953,57.488512505606,609783.488076536,0.0,1.0
2017-09-29,65.39,65.99,65.19,65.61,462064,57.5501199133738,58.0781834085263,57.3740987483229,57.7437431949297,525009.591734641,0.0,1.0
2017-10-02,65.7,65.83,65.41,65.41,756393,57.8229527192026,57.9373664764856,57.5677220298789,57.5677220298789,859434.147912281,0.0,1.0
2017-10-03,67.05,67.08,65.84,65.94,827124,59.0110955832958,59.0374987580534,57.9461675347382,58.0341781172636,939800.619727837,0.0,1.0
2017-10-04,67.0,67.56,66.815,67.15,433937,58.9670902920331,59.4599495541755,58.8042707143611,59.0991061658212,493050.934953935,0.0,1.0
2017-10-05,67.0,67.55,66.95,67.2,457656,58.9670902920331,59.4511484959229,58.9230850007704,59.1431114570839,520001.103126209,0.0,1.0
2017-10-06,66.83,67.3,66.0,66.72,592132,58.8174723017399,59.2311220396094,58.0869844667789,58.7206606609619,672796.364947315,0.0,1.0
2017-10-09,66.46,67.1,66.46,66.99,271628,58.4918331463958,59.0551008745585,58.4918331463958,58.9582892337805,308631.067089618,0.0,1.0
2017-10-10,66.15,66.62,66.0,66.62,322295,58.219000340567,58.6326500784365,58.0869844667789,58.6326500784365,366200.280411623,0.0,1.0
2017-10-11,65.98,66.24,65.76,66.2,448820,58.0693823502738,58.2982098648399,57.8757590687179,58.2630056318297,509961.401369381,0.0,1.0
2017-10-12,65.92,66.18,65.72,65.85,374716,58.0165760007585,58.2454035153246,57.8405548357077,57.9549685929907,425762.435888617,0.0,1.0
2017-10-13,66.46,66.95,65.85,66.15,500855,58.4918331463958,58.9230850007704,57.9549685929907,58.219000340567,569084.973225037,0.0,1.0
2017-10-16,66.96,67.25,66.475,66.54,661619,58.9318860590229,59.1871167483466,58.5050347337746,58.5622416124162,751749.370377007,0.0,1.0
2017-10-17,66.6,66.9875,66.56,66.84,301565,58.6150479619314,58.9560889692174,58.5798437289212,58.8262733599924,342646.294737216,0.0,1.0
2017-10-18,66.2,66.86,66.15,66.76,284670,58.2630056318297,58.8438754764975,58.219000340567,58.7558648939721,323449.739601225,0.0,1.0
2017-10-19,66.19,66.35,65.59,65.93,230063,58.2542045735772,58.3950215056178,57.7261410784246,58.0253770590111,261403.791905984,0.0,1.0
2017-10-20,66.73,66.99,66.5,66.56,317979,58.7294617192144,58.9582892337805,58.527037379406,58.5798437289212,361296.324687034,0.0,1.0
2017-10-23,66.85,67.19,66.45,66.78,240584,58.835074418245,59.1343103988314,58.4830320881433,58.7734670104772,273358.03615492,0.0,1.0
2017-10-24,67.65,67.86,66.9,66.9,403606,59.5391590784483,59.7239813017517,58.8790797095077,58.8790797095077,458588.033869013,0.0,1.0
2017-10-25,67.71,68.0,67.19,67.43,330669,59.5919654279636,59.8471961172873,59.1343103988314,59.3455357968924,375715.045295245,0.0,1.0
2017-10-26,68.4,68.64,67.5401,67.99,343717,60.199238447389,60.41046384545,59.4424354482529,59.8383950590348,390540.535168842,0.0,1.0
2017-10-27,68.19,68.715,67.47,68.35,311658,60.0144162240856,60.4764717823441,59.3807400299026,60.1552331561263,354114.233830887,0.0,1.0
2017-10-30,67.57,68.08,67.33,68.02,359603,59.468750612428,59.9176045833077,59.257525214367,59.8647982337924,408590.637263565,0.0,1.0
2017-10-31,67.98,68.4,67.68,67.74,375195,59.8295940007822,60.199238447389,59.565562253206,59.6183686027212,426306.688620794,0.0,1.0
2017-11-01,68.68,69.33,68.19,68.45,781839,60.4456680784602,61.0177368648754,60.0144162240856,60.2432437386517,888346.58011059,0.0,1.0
2017-11-02,68.73,68.82,68.21,68.54,583088,60.4896733697229,60.5688828939958,60.0320183405907,60.3224532629246,662520.327974844,0.0,1.0
2017-11-03,68.66,68.9,68.04,68.58,519415,60.4280659619551,60.6392913600161,59.8824003502975,60.3576574959348,590173.34631317,0.0,1.0
2017-11-06,68.39,68.99,68.26,68.43,988286,60.1904373891365,60.718500884289,60.0760236318534,60.2256416221466,1122917.23522512,0.0,1.0
2017-11-07,66.16,69.21,65.72,69.21,1040176,58.2278013988195,60.9121241658449,57.8405548357077,60.9121241658449,1181876.05416603,0.0,1.0
2017-11-08,65.23,66.66,65.1,66.43,1232168,57.4093029813331,58.6678543114466,57.2948892240501,58.4654299716382,1400022.54802038,0.0,1.0
2017-11-09,65.08,65.17,64.13,64.67,696743,57.277287107545,57.3564966318179,56.4411865735535,56.9164437191907,791658.207464699,0.0,1.0
2017-11-10,66.01,66.08,64.825,64.95,637992,58.0957855250314,58.1573929327992,57.0528601221052,57.1628733502619,724903.735088575,0.0,1.0
2017-11-13,67.1,67.16,65.61,65.69,534807,59.0551008745585,59.1079072240738,57.7437431949297,57.8141516609501,607662.152270742,0.0,1.0
2017-11-14,66.67,66.94,66.21,66.82,557132,58.6766553696992,58.9142839425178,58.2718066900822,58.8086712434873,633028.42000741,0.0,1.0
2017-11-15,67.16,67.2,65.38,66.23,933036,59.1079072240738,59.1431114570839,57.5413188551212,58.2894088065873,1060140.69356999,0.0,1.0
2017-11-16,70.75,70.89,67.2,67.2,1239206,62.2674871367364,62.390701952272,59.1431114570839,59.1431114570839,1408019.3136343,0.0,1.0
2017-11-17,70.76,70.88,70.18,70.61,748508,62.276288194989,62.3819008940195,61.7658268163415,62.1442723212008,850474.998030819,0.0,1.0
2017-11-20,70.16,71.02,69.91,70.63,600515,61.7482246998364,62.5051157095551,61.5281982435229,62.1618744377059,682321.355873922,0.0,1.0
2017-11-21,70.27,70.45,69.61,70.25,717040,61.8450363406144,62.0034553891602,61.2641664959466,61.8274342241093,814720.20684885,0.0,1.0
2017-11-22,70.16,70.37,69.61,70.33,517942,61.7482246998364,61.9330469231398,61.2641664959466,61.8978426901297,588499.683944699,0.0,1.0
2017-11-24,70.81,71.03,70.08,70.35,147573,62.3202934862517,62.5139167678076,61.6778162338161,61.9154448066347,167676.426817619,0.0,1.0
2017-11-27,70.37,71.22,70.26,70.7,353841,61.9330469231398,62.6811368746059,61.8362352823619,62.2234818454737,402043.697299459,0.0,1.0
2017-11-28,71.13,71.13,69.69,70.33,1331658,62.601927350333,62.601927350333,61.334574961967,61.8978426901297,1513065.77207956,0.0,1.0
2017-11-29,73.71,73.72,70.47,71.25,1101788,64.8726003794889,64.8814014377415,62.0210575056652,62.7075400493635,1251881.27198424,0.0,1.0
2017-11-30,73.98,74.75,73.29,73.58,1150448,65.3082527629898,65.9879953235129,64.6991328061574,64.9551397445362,1303206.55413755,0.225,1.0
2017-12-01,73.5,74.44,72.49,74.26,1301814,64.8845171408455,65.7143327342114,63.9929067692502,65.5554318759073,1474671.20379888,0.0,1.0
2017-12-04,73.3,74.58,73.21,73.94,974903,64.7079606316187,65.8379222906702,64.6285102024666,65.2729414611444,1104352.37337834,0.0,1.0
2017-12-05,71.59,73.27,71.44,73.27,912187,63.1984024777296,64.6814771552347,63.0659850958095,64.6814771552347,1033308.8301245,0.0,1.0
2017-12-06,70.4,71.16,69.88,71.16,1049182,62.1478912478302,62.818805982892,61.6888443238406,62.818805982892,1188494.27256438,0.0,1.0
2017-12-07,70.56,70.79,69.895,70.55,661345,62.2891364552117,62.4921764408225,61.7020860620326,62.2803086297503,749159.578308709,0.0,1.0
2017-12-08,70.14,70.7,70.02,70.7,429175,61.9183677858354,62.4127260116704,61.8124338802993,62.4127260116704,486161.628228293,0.0,1.0
2017-12-11,70.72,71.53,70.28,70.41,544594,62.4303816625931,63.1454355249616,62.0419573422942,62.1567190732916,616906.170590922,0.0,1.0
2017-12-12,71.03,71.17,70.79,70.95,384999,62.7040442518946,62.8276338083534,62.4921764408225,62.6334216482039,436119.85951247,0.0,1.0
2017-12-13,71.0,71.34,70.66,71.02,544471,62.6775607755106,62.9777068411961,62.3774147098251,62.6952164264333,616766.838429747,0.0,1.0
2017-12-14,70.06,71.2,69.93,70.99,418185,61.8477451821447,62.8541172847374,61.7329834511473,62.6687329500493,473712.356266438,0.0,1.0
2017-12-15,70.53,71.13,70.25,70.3,1010507,62.2626529788276,62.792322506508,62.0154738659101,62.0596129932168,1144683.93652027,0.0,1.0
2017-12-18,71.04,71.28,70.69,70.85,762877,62.712872077356,62.9247398884281,62.4038981862091,62.5451433935905,864173.179840193,0.0,1.0
2017-12-19,70.72,71.25,70.33,71.23,572510,62.4303816625931,62.8982564120441,62.0860964696008,62.8806007611214,648528.90726855,0.0,1.0
2017-12-20,70.87,71.16,70.32,70.89,393967,62.5627990445132,62.818805982892,62.0772686441395,62.5804546954359,446278.646678431,0.0,1.0
2017-12-21,71.39,71.43,70.84,70.94,321118,63.0218459685028,63.0571572703482,62.5363155681292,62.6245938227426,363756.625463769,0.0,1.0
2017-12-22,71.47,71.81,71.15,71.37,203023,63.0924685721936,63.3926146378791,62.8099781574307,63.0041903175802,229980.759009245,0.0,1.0
2017-12-26,71.29,71.62,71.14,71.35,160562,62.9335677138895,63.2248859541137,62.8011503319694,62.9865346666575,181881.711077279,0.0,1.0
2017-12-27,71.33,71.66,71.07,71.39,154587,62.9688790157348,63.260197255959,62.73935555374,63.0218459685028,175113.339833231,0.0,1.0
2017-12-28,71.49,71.61,71.13,71.49,226518,63.1101242231162,63.2160581286523,62.792322506508,63.1101242231162,256595.467357177,0.0,1.0
2017-12-29,71.2,71.9,71.13,71.9,350754,62.8541172847374,63.4720650670312,62.792322506508,63.4720650670312,397327.746834244,0.0,1.0
2018-01-02,73.13,73.25,71.08,71.36,588492,64.5578875987759,64.663821504312,62.7481833792013,62.9953624921188,666633.025966854,0.0,1.0
2018-01-03,73.59,73.98,72.83,73.16,558248,64.9639675699975,65.3082527629898,64.2930528349357,64.5843710751599,632373.173263093,0.0,1.0
2018-01-04,73.69,74.81,73.65,73.86,689719,65.0522458246109,66.040962276281,65.0169345227656,65.2023188574537,781301.129049898,0.0,1.0
2018-01-05,74.08,74.14,73.76,73.97,351179,65.3965310176032,65.4494979703712,65.1140406028403,65.2994249375284,397809.179098464,0.0,1.0
2018-01-08,73.38,74.14,72.93,74.11,410888,64.7785832353094,65.4494979703712,64.3813310895491,65.4230144939872,465446.447485214,0.0,1.0
2018-01-09,72.79,73.51,72.55,73.42,572661,64.2577415330904,64.8933449663068,64.0458737220182,64.8138945371548,648699.957320073,0.0,1.0
2018-01-10,72.3,72.64,71.91,72.51,419521,63.8251780854847,64.1253241511703,63.4808928924925,64.0105624201729,475225.752748789,0.0,1.0
2018-01-11,73.74,73.75,72.09,72.54,482325,65.0963849519176,65.105212777379,63.6397937507966,64.0370458965569,546368.980800865,0.0,1.0
2018-01-12,74.12,74.22,73.31,73.98,367755,65.4318423194485,65.5201205740619,64.71678845708,65.3082527629898,416586.17018488,0.0,1.0
2018-01-16,72.55,74.19,72.41,73.46,566873,64.0458737220182,65.4936370976779,63.9222841655595,64.8492058390001,642143.416272283,0.0,1.0
2018-01-17,72.55,72.91,71.8,72.75,558889,64.0458737220182,64.3636754386264,63.3837868124178,64.222430231245,633099.286395718,0.0,1.0
2018-01-18,72.97,73.25,71.92,72.35,939877,64.4166423913945,64.663821504312,63.4897207179538,63.8693172127914,1064675.55811574,0.0,1.0
2018-01-19,74.33,74.62,72.51,73.17,1130793,65.6172266541367,65.8732335925155,64.0105624201729,64.5931989006213,1280941.72789458,0.0,1.0
2018-01-22,73.85,74.37,72.97,74.37,1251400,65.1934910319924,65.652537955982,64.4166423913945,65.652537955982,1417563.1422261,0.0,1.0
2018-01-23,73.96,75.15,73.18,73.77,1278146,65.2905971120671,66.3411083419665,64.6020267260826,65.1228684283016,1447860.52419987,0.0,1.0
2018-01-24,74.45,75.75,73.86,74.07,1042285,65.7231605596727,66.8707778696469,65.2023188574537,65.3877031921418,1180681.47650242,0.0,1.0
2018-01-25,75.71,75.93,74.41,74.92,857384,66.8354665678015,67.029678727951,65.6878492578274,66.1380683563557,971228.989239556,0.0,1.0
2018-01-26,72.43,76.4,72.39,75.92,1654253,63.9399398164822,67.4445865246339,63.9046285146368,67.0208509024896,1873907.68796304,0.0,1.0
2018-01-29,72.39,73.44,71.3,71.94,1522716,63.9046285146368,64.8315501880774,62.9423955393508,63.5073763688765,1724904.96857756,0.0,1.0
2018-01-30,72.68,75.43,66.27,69.13,3427995,64.1606354530156,66.588287454884,58.501999332297,61.0267574142401,3883170.34020725,0.0,1.0
2018-01-31,72.59,73.02,71.65,71.98,1857705,64.0811850238636,64.4607815187012,63.2513694304977,63.5426876707219,2104374.4103637,0.0,1.0
2018-02-01,70.59,73.16,70.05,72.56,1467494,62.3156199315957,64.5843710751599,61.8389173566833,64.0547015474796,1662350.49211918,0.0,1.0
2018-02-02,73.87,74.84,68.71,70.04,3870838,65.211146682915,66.067445752665,60.6559887448638,61.830089531222,4384814.83005289,0.0,1.0
2018-02-05,72.74,77.16,72.35,73.54,2574740,64.2136024057837,68.1155012596957,63.8693172127914,64.9198284426908,2916618.60701232,0.0,1.0
2018-02-06,73.73,74.31,70.54,71.97,3932565,65.0875571264563,65.599571003214,62.271480804289,63.5338598452605,4454738.05210834,0.0,1.0
2018-02-07,72.66,74.35,70.34,70.5,3637113,64.142979802093,65.6348823050593,62.0949242950622,62.2361695024436,4120055.40427632,0.0,1.0
2018-02-08,70.46,73.27,70.44,72.84,1457132,62.2008582005983,64.6814771552347,62.1832025496756,64.3018806603971,1650612.60712658,0.0,1.0
2018-02-09,69.77,71.77,67.78,71.0,1964997,61.5917382437658,63.3573033360337,59.8350009769593,62.6775607755106,2225912.83505263,0.0,1.0
2018-02-12,70.24,70.8,69.08,70.0,878824,62.0066460404488,62.5010042662838,60.9826182869334,61.7947782293766,995515.830992255,0.0,1.0
2018-02-13,70.41,70.54,68.66,70.13,1205359,62.1567190732916,62.271480804289,60.6118496175571,61.9095399603741,1365408.73545669,0.0,1.0
2018-02-14,71.78,72.35,69.99,69.99,1746607,63.3661311614951,63.8693172127914,61.7859504039153,61.7859504039153,1978524.61815095,0.0,1.0
2018-02-15,73.14,73.62,71.31,72.32,1659064,64.5667154242373,64.9904510463816,62.9512233648121,63.8428337364074,1879357.50119402,0.0,1.0
2018-02-16,72.24,73.51,72.02,72.81,1279430,63.7722111327167,64.8933449663068,63.5779989725672,64.2753971840131,1449315.01602872,0.0,1.0
2018-02-20,70.98,72.5,70.78,71.93,858609,62.6599051245879,64.0017345947115,62.4833486153611,63.4985485434152,972616.646942311,0.0,1.0
2018-02-21,70.66,71.74,70.65,70.96,593897,62.3774147098251,63.3308198596497,62.3685868843637,62.6422494736652,672755.711585945,0.0,1.0
2018-02-22,70.35,71.24,70.04,70.68,667374,62.1037521205235,62.8894285865827,61.830089531222,62.3950703607477,755989.119769858,0.0,1.0
2018-02-23,71.42,71.59,70.35,70.52,567476,63.0483294448869,63.1984024777296,62.1037521205235,62.2538251533663,642826.483696577,0.0,1.0
2018-02-26,71.46,71.64,70.53,71.64,510747,63.0836407467322,63.2425416050363,62.2626529788276,63.2425416050363,578564.905068366,0.0,1.0
2018-02-27,72.32,72.77,71.26,71.44,682094,63.8428337364074,64.2400858821677,62.9070842375054,63.0659850958095,772663.667838875,0.0,1.0
2018-02-28,70.82,72.34,70.82,72.2,689727,62.7172859900866,64.0633785445194,62.7172859900866,63.9393963355585,778835.776594684,0.225,1.0
2018-03-01,70.1,71.11,69.52,70.78,662461,62.0796632011448,62.9741062800771,61.5660226211638,62.6818625018121,748047.165615802,0.0,1.0
2018-03-02,69.85,70.14,68.98,69.53,590644,61.8582663994288,62.1150866894193,61.0878055294574,61.5748784932325,666951.820692811,0.0,1.0
2018-03-05,72.17,72.51,69.52,69.52,693937,63.9128287193526,64.2139283696863,61.5660226211638,61.5660226211638,783589.684473401,0.0,1.0
2018-03-06,72.2,72.84,71.56,72.51,1902297,63.9393963355585,64.5061721479513,63.3726205231658,64.2139283696863,2148062.87314943,0.0,1.0
2018-03-07,72.27,73.59,71.85,71.94,841765,64.001387440039,65.1703625530991,63.6294408131562,63.709143661774,950516.215089773,0.0,1.0
2018-03-08,72.08,72.61,70.94,72.61,553545,63.8331258707349,64.3024870903726,62.8235564549103,64.3024870903726,625059.84245231,0.0,1.0
2018-03-09,72.62,73.22,71.83,72.58,720735,64.3113429624413,64.8426952865595,63.6117290690189,64.2759194741667,813849.832533697,0.0,1.0
2018-03-12,72.72,73.56,72.63,72.84,658969,64.3999016831276,65.1437949368931,64.3201988345099,64.5061721479513,744104.019223291,0.0,1.0
2018-03-13,71.68,73.32,71.37,73.32,864913,63.4788909879894,64.9312540072458,63.2043589538617,64.9312540072458,976654.804062822,0.0,1.0
2018-03-14,71.17,72.05,70.99,72.05,543097,63.0272415124889,63.806558254529,62.8678358152534,63.806558254529,613262.020714345,0.0,1.0
2018-03-15,72.22,72.4,70.48,71.33,759397,63.9571080796958,64.1165137769313,62.416186339753,63.1689354655871,857506.741418957,0.0,1.0
2018-03-16,74.73,76.99,71.91,72.21,3780482,66.1799319689237,68.1813590564356,63.682576045568,63.9482522076271,4268898.61404907,0.0,1.0
2018-03-19,72.79,74.16,71.99,74.16,1329712,64.4618927876081,65.6751472610113,63.7534230221171,65.6751472610113,1501503.1717872,0.0,1.0
2018-03-20,71.82,74.29,70.83,73.18,2016061,63.6028731969503,65.7902735979036,62.7261418621553,64.8072717982849,2276524.53013621,0.0,1.0
2018-03-21,70.09,71.87,69.82,71.64,1368364,62.0708073290761,63.6471525572935,61.8316987832229,63.4434674997148,1545148.78872976,0.0,1.0
2018-03-22,68.18,69.9,68.07,69.58,1570444,60.3793357639665,61.902545759772,60.2819211712115,61.6191578535756,1773336.36690816,0.0,1.0
2018-03-23,67.96,69.88,67.49,69.48,1301519,60.1845065784565,61.8848340156347,59.7682805912305,61.5305991328893,1469667.79771958,0.0,1.0
2018-03-26,69.59,70.17,68.57,70.02,1034786,61.6280137256443,62.1416543056252,60.7247147746433,62.0088162245957,1168474.4223719,0.0,1.0
2018-03-27,69.0,69.98,68.71,69.93,695547,61.1055172735947,61.9733927363211,60.8486969836042,61.9291133759779,785407.687248872,0.0,1.0
2018-03-28,69.07,70.16,68.73,69.35,898436,61.1675083780752,62.1327984335566,60.8664087277415,61.415472795997,1014508.78359209,0.0,1.0
2018-03-29,69.79,70.18,68.48,69.22,626565,61.805131167017,62.1505101776939,60.6450119260256,61.3003464591047,707513.608082688,0.0,1.0
2018-04-02,68.39,69.8,67.82,69.6,536279,60.5653090774079,61.8139870390857,60.0605243694955,61.6368695977129,605563.174178219,0.0,1.0
2018-04-03,68.72,68.9,67.82,68.6,608616,60.8575528556729,61.0169585529083,60.0605243694955,60.7512823908492,687245.70012186,0.0,1.0
2018-04-04,69.22,69.34,67.51,67.83,493939,61.3003464591047,61.4066169239284,59.7859923353678,60.0693802415642,557753.088766137,0.0,1.0
2018-04-05,70.56,70.82,69.62,69.78,483880,62.4870333163021,62.7172859900866,61.6545813418502,61.7962752949484,546394.523599388,0.0,1.0
2018-04-06,68.6,70.26,68.33,70.02,598282,60.7512823908492,62.221357154243,60.512173844996,62.0088162245957,675576.60653073,0.0,1.0
2018-04-09,69.11,69.77,68.55,69.06,790025,61.2029318663497,61.7874194228797,60.707003030506,61.1586525060065,892091.703535189,0.0,1.0
2018-04-10,69.58,70.54,69.44,70.01,628568,61.6191578535756,62.4693215721648,61.4951756446147,61.999960352527,709775.384206458,0.0,1.0
2018-04-11,69.49,69.71,68.71,69.09,496151,61.5394550049579,61.7342841904679,60.8486969836042,61.1852201222124,560250.866492437,0.0,1.0
2018-04-12,69.51,70.16,69.15,69.9,395573,61.5571667490952,62.1327984335566,61.2383553546243,61.902545759772,446678.765156198,0.0,1.0
2018-04-13,69.54,70.14,69.22,69.82,371958,61.5837343653011,62.1150866894193,61.3003464591047,61.8316987832229,420012.842458836,0.0,1.0
2018-04-16,70.34,70.69,69.23,69.8,801606,62.2922041307921,62.6021596531943,61.3092023311734,61.8139870390857,905168.902381606,0.0,1.0
2018-04-17,70.69,71.11,70.23,70.71,674710,62.6021596531943,62.9741062800771,62.194789538037,62.6198713973316,761878.666234901,0.0,1.0
2018-04-18,70.83,71.78,70.58,71.03,490331,62.7261418621553,63.5674497086758,62.5047450604393,62.903259303528,553678.955838248,0.0,1.0
2018-04-19,70.39,70.81,69.95,70.7,361200,62.3364834911352,62.708430118018,61.9468251201152,62.611015525263,407864.970497023,0.0,1.0
2018-04-20,69.68,70.53,69.6,70.53,600873,61.707716574262,62.4604657000962,61.6368695977129,62.4604657000962,678502.348885541,0.0,1.0
2018-04-23,69.72,70.09,69.25,69.67,477821,61.7431400625366,62.0708073290761,61.3269140753106,61.6988607021934,539552.735514556,0.0,1.0
2018-04-24,68.46,70.41,67.66,69.98,2122323,60.6273001818883,62.3541952352725,59.9188304163974,61.9733927363211,2396514.97170585,0.0,1.0
2018-04-25,69.14,69.36,68.23,68.68,662862,61.2294994825556,61.4243286680656,60.4236151243097,60.8221293673983,748499.972518265,0.0,1.0
2018-04-26,68.64,69.31,68.4,69.28,522638,60.7867058791238,61.3800493077225,60.5741649494765,61.3534816915165,590159.835134614,0.0,1.0
2018-04-27,68.3,68.82,68.1,68.82,553554,60.4856062287901,60.9461115763592,60.3084887874174,60.9461115763592,625070.005200744,0.0,1.0
2018-04-30,66.18,68.46,66.14,68.24,1264203,58.6081613502391,60.6273001818883,58.5727378619645,60.4324709963783,1427530.78432239,0.0,1.0
2018-05-01,66.19,66.3,64.81,66.07,1263985,58.6170172223077,58.7144318150627,57.3949068768358,58.5107467574841,1427284.61997143,0.0,1.0
2018-05-02,71.3,72.72,68.26,68.26,1911619,63.1423678493812,64.3999016831276,60.4501827405156,60.4501827405156,2158589.22213884,0.0,1.0
2018-05-03,71.48,71.93,70.57,71.65,744341,63.3017735466167,63.7002877897053,62.4958891883707,63.4523233717835,840505.592482625,0.0,1.0
2018-05-04,73.2,73.42,70.28,71.34,1115896,64.8249835424222,65.0198127279322,62.2390688983802,63.1777913376557,1260063.36965046,0.0,1.0
2018-05-07,73.32,74.21,72.97,73.65,854045,64.9312540072458,65.7194266213545,64.6212984848436,65.2234977855109,964382.720731256,0.0,1.0
2018-05-08,73.28,73.63,72.97,73.03,553719,64.8958305189713,65.2057860413736,64.6212984848436,64.6744337172554,625256.322255373,0.0,1.0
2018-05-09,74.17,74.31,73.17,73.7,446856,65.68400313308,65.8079853420409,64.7984159262163,65.2677771458541,504587.234929173,0.0,1.0
2018-05-10,74.66,74.77,73.96,74.35,441678,66.1179408644432,66.2153554571982,65.4980298196386,65.8434088303155,498740.266996633,0.0,1.0
2018-05-11,74.38,75.43,74.31,74.83,418764,65.8699764465214,66.7998430137282,65.8079853420409,66.26849068961,472865.909482876,0.0,1.0
2018-05-14,74.7,74.96,74.19,74.32,435908,66.1533643527177,66.3836170265023,65.7017148772173,65.8168412141095,492224.816055969,0.0,1.0
2018-05-15,75.47,75.58,74.01,74.52,888233,66.8352665020028,66.9326810947578,65.5423091799818,65.9939586554823,1002987.61445039,0.0,1.0
2018-05-16,76.51,77.12,75.25,75.54,947734,67.756277197141,68.2964853933279,66.6404373164928,66.8972576064833,1070175.80273817,0.0,1.0
2018-05-17,77.25,77.92,76.62,76.81,694915,68.4116117302202,69.0049551588188,67.853691789896,68.0219533592001,784694.036469929,0.0,1.0
2018-05-18,77.75,78.3,77.03,77.24,629794,68.854405333652,69.341478297427,68.2167825447101,68.4027558581515,711159.776382065,0.0,1.0
2018-05-21,78.23,78.53,77.97,78.26,273472,69.2794871929466,69.5451633550057,69.049234519162,69.3060548091525,308803.015536439,0.0,1.0
2018-05-22,78.41,79.68,78.16,78.57,546099,69.438892890182,70.5635886428989,69.2174960884661,69.5805868432802,616651.861914323,0.0,1.0
2018-05-23,77.75,78.4,77.42,78.05,584725,68.854405333652,69.4300370181134,68.562161555387,69.1200814957111,660268.119805846,0.0,1.0
2018-05-24,77.87,77.97,77.23,77.76,1590030,68.9606757984756,69.049234519162,68.3938999860829,68.8632612057206,1795452.76588976,0.0,1.0
2018-05-25,79.02,79.18,77.43,77.47,723641,69.9791010863689,70.1207950394671,68.5710174274556,68.6064409157302,817131.271083709,0.0,1.0
2018-05-29,77.9,78.97,77.54,78.64,544104,68.9872434146816,69.9348217260257,68.6684320202106,69.6425779477607,614399.119344717,0.0,1.0
2018-05-30,78.35,78.51,77.81,78.2,396200,69.3857576577702,69.5274516108684,68.9075405660638,69.2529195767407,447386.769963788,0.0,1.0
2018-05-31,77.72,78.64,77.18,78.37,361375,69.049234519162,69.8665955042061,68.5694791583753,69.6267178238128,406754.183382088,0.25,1.0
2018-06-01,78.18,78.46,77.73,78.12,367503,69.4579150116841,69.7066770506105,69.0581188776951,69.4046088604856,413651.698804475,0.0,1.0
2018-06-04,79.0,79.14,78.0,78.86,408325,70.1864324113973,70.3108134308605,69.2979965580885,70.0620513919341,459599.866978875,0.0,1.0
2018-06-05,80.0,80.03,79.01,79.01,412425,71.0748682647061,71.1015213403054,70.1953167699304,70.1953167699304,464214.719007562,0.0,1.0
2018-06-06,80.0,80.14,78.85,79.78,535832,71.0748682647061,71.1992492841694,70.053167033401,70.8794123769782,603118.388350027,0.0,1.0
2018-06-07,79.61,80.84,79.42,80.12,412295,70.7283782819157,71.8211543814856,70.559575469787,71.1814805671032,464068.394431042,0.0,1.0
2018-06-08,80.01,80.26,78.97,79.62,335321,71.0837526232392,71.3058615865664,70.159779335798,70.7372626404488,377428.487100284,0.0,1.0
2018-06-11,79.61,80.41,79.35,80.12,443037,70.7283782819157,71.4391269645628,70.4973849600554,71.1814805671032,498670.780056866,0.0,1.0
2018-06-12,79.49,80.36,79.41,79.71,405617,70.6217659795186,71.3947051718973,70.5506911112539,70.8172218672466,456551.813492611,0.0,1.0
2018-06-13,79.04,79.99,78.74,79.62,605969,70.2219698455297,71.065983906173,69.955439089537,70.7372626404488,682062.748529533,0.0,1.0
2018-06-14,79.08,79.67,78.61,79.22,348860,70.257507279662,70.7816844331142,69.8399424286069,70.3818882991253,392667.628957939,0.0,1.0
2018-06-15,78.23,79.08,78.16,79.07,768390,69.5023368043495,70.257507279662,69.4401462946179,70.2486229211289,864879.548859114,0.0,1.0
2018-06-18,78.35,78.78,77.64,77.82,818538,69.6089491067466,69.9909765236694,68.9781596508973,69.1380781044929,921324.817038276,0.0,1.0
2018-06-19,78.42,78.82,77.44,77.81,711819,69.6711396164782,70.0265139578017,68.8004724802355,69.1291937459598,801204.721026231,0.0,1.0
2018-06-20,78.3,78.67,77.99,78.62,272278,69.5645273140811,69.8932485798054,69.2891121995554,69.84882678714,306468.946504069,0.0,1.0
2018-06-21,77.64,78.79,77.33,78.33,441372,68.9781596508973,69.9998608822025,68.7027445363716,69.5911803896804,496796.699903753,0.0,1.0
2018-06-22,78.51,78.69,77.87,78.09,481640,69.751098843276,69.9110172968716,69.1824998971583,69.3779557848863,542121.300267447,0.0,1.0
2018-06-25,77.49,78.54,77.21,78.15,463472,68.844894272901,69.7777519188753,68.5961322339745,69.4312619360848,521671.877912038,0.0,1.0
2018-06-26,77.97,78.01,77.38,77.67,404525,69.2713434824892,69.3068809166216,68.747166329037,69.0048127264966,455322.687049849,0.0,1.0
2018-06-27,77.03,78.7,76.98,77.98,641601,68.4362137803789,69.9199016554047,68.3917919877135,69.2802278410223,722169.189379816,0.0,1.0
2018-06-28,78.08,78.17,76.54,77.08,392990,69.3690714263532,69.449030653151,68.0008802122576,68.4806355730444,442339.194817922,0.0,1.0
2018-06-29,78.18,78.99,78.17,78.36,554076,69.4579150116841,70.1775480528642,69.449030653151,69.6178334652797,623653.354304015,0.0,1.0
2018-07-02,78.25,78.42,77.41,78.12,439658,69.5201055214157,69.6711396164782,68.7738194046363,69.4046088604856,494867.466641029,0.0,1.0
2018-07-03,77.93,78.72,77.57,78.3,187943,69.2358060483569,69.9376703724708,68.9159691411657,69.5645273140811,211543.69142132,0.0,1.0
2018-07-05,78.58,78.66,77.69,78.17,293813,69.8132893530076,69.8843642212723,69.0225814435627,69.449030653151,330708.175391328,0.0,1.0
2018-07-06,78.62,78.93,78.29,78.56,335943,69.84882678714,70.1242419016657,69.5556429555481,69.7955206359414,378128.593920245,0.0,1.0
2018-07-09,79.7,79.94,78.72,78.75,396286,70.8083375087135,71.0215621135076,69.9376703724708,69.9643234480701,446049.08561952,0.0,1.0
2018-07-10,80.85,81.07,79.7,79.74,691827,71.8300387400186,72.0254946277466,70.8083375087135,70.8438749428458,778702.25230489,0.0,1.0
2018-07-11,80.36,80.63,79.28,80.18,570990,71.3947051718973,71.6345828522907,70.4351944503238,71.2347867183017,642691.307282845,0.0,1.0
2018-07-12,81.11,81.26,79.83,80.27,487726,72.0610320618789,72.1942974398753,70.9238341696436,71.3147459450995,548971.541595883,0.0,1.0
2018-07-13,81.18,81.4,80.81,81.23,394545,72.1232225716106,72.3186784593385,71.7945013058863,72.167644364276,444089.461867826,0.0,1.0
2018-07-16,79.86,81.63,79.45,81.63,509068,70.9504872452429,72.5230187055995,70.5862285453863,72.5230187055995,572993.534765694,0.0,1.0
2018-07-17,80.91,81.03,79.02,79.02,429198,71.8833448912172,71.9899571936142,70.2042011284635,70.2042011284635,483093.966099551,0.0,1.0
2018-07-18,80.68,81.48,80.44,81.11,326347,71.6790046449562,72.3897533276032,71.465780040162,72.0610320618789,367327.589025788,0.0,1.0
2018-07-19,81.26,81.41,80.03,80.03,607620,72.1942974398753,72.3275628178716,71.1015213403054,71.1015213403054,683921.070651329,0.0,1.0
2018-07-20,81.01,81.29,80.48,81.2,257427,71.9721884765481,72.2209505154745,71.5013174742944,72.1409912886767,289753.051997234,0.0,1.0
2018-07-23,82.45,82.85,80.67,81.05,932880,73.2515361053128,73.6069104466363,71.6701202864231,72.0077259106804,1050025.16110268,0.0,1.0
2018-07-24,81.95,83.26,81.86,82.94,1046411,72.8073181786583,73.9711691464929,72.7273589518606,73.6868696734341,1177812.66492434,0.0,1.0
2018-07-25,81.8,82.29,81.03,81.89,1093560,72.674052800662,73.1093863687834,71.9899571936142,72.7540120274598,1230882.33768057,0.0,1.0
2018-07-26,82.83,83.0,81.79,81.79,666846,73.5891417295701,73.7401758246326,72.6651684421289,72.6651684421289,750584.296566203,0.0,1.0
2018-07-27,82.61,83.0,82.02,82.8,648584,73.3936858418422,73.7401758246326,72.86950868839,73.5624886539708,730029.070286234,0.0,1.0
2018-07-30,81.77,82.72,81.71,82.68,593326,72.6473997250628,73.4914137857061,72.5940935738642,73.4558763515738,667832.120676196,0.0,1.0
2018-07-31,82.11,82.45,81.66,81.97,631070,72.9494679151878,73.2515361053128,72.5496717811988,72.8250868957245,710315.773108084,0.0,1.0
2018-08-01,83.81,84.6,81.43,83.01,1383604,74.4598088658128,75.1616731899267,72.3453315349378,73.7490601831657,1557348.2259265,0.0,1.0
2018-08-02,84.89,85.98,83.7,84.0,626558,75.4193195873863,76.3877146674929,74.3620809219488,74.6286116779414,705237.184729198,0.0,1.0
2018-08-03,84.94,85.63,84.0,84.0,331917,75.4637413800517,76.0767621188348,74.6286116779414,74.6286116779414,373597.034342809,0.0,1.0
2018-08-06,85.17,85.46,83.89,84.86,374650,75.6680816263128,75.9257280237723,74.5308837340775,75.392666511787,421696.173792042,0.0,1.0
2018-08-07,85.72,86.25,85.27,85.5,451714,76.1567213456326,76.6275923478863,75.7569252116436,75.9612654579047,508437.382752698,0.0,1.0
2018-08-08,85.88,86.58,85.38,85.65,483815,76.298871082162,76.9207761794782,75.8546531555076,76.094530835901,544569.422989982,0.0,1.0
2018-08-09,86.11,86.63,85.63,85.87,374421,76.5032113284231,76.9651979721437,76.0767621188348,76.289986723629,421438.417422635,0.0,1.0
2018-08-10,85.45,86.39,85.06,85.67,491150,75.9168436652392,76.7519733673495,75.5703536824488,76.1122995529672,552825.505826669,0.0,1.0
2018-08-13,84.37,85.84,84.11,85.18,322686,74.9573329436657,76.2633336480297,74.7263396218054,75.6769659848459,363206.863836271,0.0,1.0
2018-08-14,84.81,84.9377,84.41,84.55,278336,75.3482447191216,75.4616979775891,74.9928703777981,75.1172513972613,313287.67176987,0.0,1.0
2018-08-15,83.81,84.39,82.96,84.39,529375,74.4598088658128,74.9751016607319,73.7046383905003,74.9751016607319,595850.559191678,0.0,1.0
2018-08-16,84.58,85.02,83.96,84.37,269440,75.1439044728606,75.5348162483164,74.5930742438091,74.9573329436657,303274.568441286,0.0,1.0
2018-08-17,84.82,85.16,84.24,84.53,289888,75.3571290776547,75.6591972677797,74.8418362827356,75.0994826801951,326290.29875411,0.0,1.0
2018-08-20,84.39,85.1,84.31,85.0,385239,74.9751016607319,75.6058911165811,74.9040267924672,75.5170475312503,433614.873336374,0.0,1.0
2018-08-21,85.46,85.71,84.63,84.63,660557,75.9257280237723,76.1478369870995,75.188326265526,75.188326265526,743505.563783664,0.0,1.0
2018-08-22,85.91,86.06,85.05,85.43,323656,76.3255241577613,76.4587895357576,75.5614693239157,75.8990749481731,364298.670291838,0.0,1.0
2018-08-23,85.57,86.14,85.45,86.06,371541,76.0234559676363,76.5298644040223,75.9168436652392,76.4587895357576,418196.765265899,0.0,1.0
2018-08-24,84.84,85.27,84.65,85.17,1091407,75.3748977947209,75.7569252116436,75.2060949825922,75.6680816263128,1228458.97757868,0.0,1.0
2018-08-27,85.23,85.49,84.73,84.89,422014,75.7213877775113,75.9523810993716,75.2771698508569,75.4193195873863,475007.84488636,0.0,1.0
2018-08-28,84.6,85.83,84.33,85.41,273204,75.1616731899267,76.2544492894966,74.9217955095334,75.8813062311069,307511.227718353,0.0,1.0
2018-08-29,84.7,85.14,83.93,84.6,397997,75.2505167752576,75.6414285507135,74.5664211682098,75.1616731899267,447974.942161247,0.0,1.0
2018-08-30,83.91,84.41,83.74,84.41,305033,74.7707614144709,75.2163028363185,74.6192773310427,75.2163028363185,342317.217931211,0.25,1.0
2018-08-31,84.2,84.3,83.21,83.79,663973,75.0291754391425,75.118283723512,74.1470034238842,74.6638314732274,745130.494541377,0.0,1.0
2018-09-04,83.83,84.2,83.42,83.68,398458,74.6994747869752,75.0291754391425,74.3341308210602,74.565812360421,447161.56619918,0.0,1.0
2018-09-05,84.33,84.56,83.63,83.63,357975,75.1450162088229,75.3499652628728,74.5212582182362,74.5212582182362,401730.324551525,0.0,1.0
2018-09-06,84.42,84.82,83.92,84.5,512918,75.2252136647555,75.5816468022336,74.7796722429078,75.2965002922511,575612.02488531,0.0,1.0
2018-09-07,83.86,84.42,83.51,84.07,374081,74.7262072722861,75.2252136647555,74.4143282769928,74.9133346694621,419804.96274477,0.0,1.0
2018-09-10,83.55,84.5,83.55,84.19,615985,74.4499715907406,75.2965002922511,74.4499715907406,75.0202646107055,691276.915898794,0.0,1.0
2018-09-11,84.34,84.49,83.17,83.41,509204,75.1539270372598,75.2875894638141,74.1113601101364,74.3252199926232,571444.062247181,0.0,1.0
2018-09-12,83.83,84.45,83.52,84.37,307656,74.6994747869752,75.2519461500663,74.4232391054297,75.1806595225707,345260.827516514,0.0,1.0
2018-09-13,84.6,84.72,84.03,84.17,351378,75.3856085766206,75.492538517864,74.8776913557143,75.0024429538316,394326.972498822,0.0,1.0
2018-09-14,84.6,85.17,84.29,84.76,310859,75.3856085766206,75.8935257975269,75.1093728950751,75.5281818316119,348855.330567113,0.0,1.0
2018-09-17,84.7,85.01,83.77,84.61,461181,75.4747168609901,75.7509525425357,74.6460098163535,75.3945194050576,517551.205550658,0.0,1.0
2018-09-18,84.79,85.08,84.37,84.71,289537,75.5549143169227,75.8133283415943,75.1806595225707,75.4836276894271,324927.140106641,0.0,1.0
2018-09-19,85.26,85.89,84.85,84.85,245719,75.9737232534595,76.5351054449875,75.6083792875444,75.6083792875444,275753.261033525,0.0,1.0
2018-09-20,86.1,86.33,85.52,85.52,324039,76.7222328421635,76.9271818962134,76.2054047928203,76.2054047928203,363646.323450944,0.0,1.0
2018-09-21,85.67,86.53,85.65,86.31,445948,76.3390672193746,77.1053984649525,76.3212455625007,76.9093602393395,500456.274245697,0.0,1.0
2018-09-24,85.31,85.68,84.97,85.44,370550,76.0182773956443,76.3479780478115,75.7153092287879,76.1341181653246,415842.368217242,0.0,1.0
2018-09-25,85.98,86.29,85.05,85.61,507467,76.6153029009201,76.8915385824656,75.7865958562835,76.2856022487528,569494.748541626,0.0,1.0
2018-09-26,84.55,85.94,84.51,85.94,397868,75.3410544344358,76.5796595871723,75.305411120688,76.5796595871723,446499.450432757,0.0,1.0
2018-09-27,84.03,84.98,83.95,84.58,293379,74.8776913557143,75.7242200572248,74.8064047282187,75.3677869197467,329238.748199181,0.0,1.0
2018-09-28,83.86,84.25,83.45,83.72,433386,74.7262072722861,75.0737295813273,74.360863306371,74.6014556741688,486358.819571442,0.0,1.0
2018-10-01,84.21,84.84,83.98,84.39,344890,75.0380862675794,75.5994684591075,74.8331372135295,75.1984811794446,387045.94352839,0.0,1.0
2018-10-02,83.47,84.65,83.4,84.33,368993,74.378684963245,75.4301627188054,74.3163091641863,75.1450162088229,414095.055931952,0.0,1.0
2018-10-03,83.54,84.24,83.29,83.69,407858,74.4410607623036,75.0648187528903,74.2182900513798,74.5747231888579,457710.52925745,0.0,1.0
2018-10-04,83.01,83.5,82.47,83.34,375816,73.9687868551451,74.4054174485558,73.4876021195497,74.2628441935646,421752.031990099,0.0,1.0
2018-10-05,82.88,83.09,81.98,83.04,362304,73.8529460854647,74.0400734826407,73.050971526139,73.995519340456,406588.458708892,0.0,1.0
2018-10-08,82.36,83.25,81.85,82.68,888515,73.3895830067432,74.182646737632,72.9351307564586,73.6747295167257,997118.288480754,0.0,1.0
2018-10-09,79.73,81.86,79.49,81.78,1204369,71.0460351278246,72.9440415848955,70.8321752453377,72.8727549573999,1351579.15846021,0.0,1.0
2018-10-10,77.05,79.79,77.0,79.49,942128,68.6579331067212,71.0995000984463,68.6133789645365,70.8321752453377,1057284.41150661,0.0,1.0
2018-10-11,75.23,77.18,75.14,77.0,785618,67.0361623311959,68.7737738764016,66.9559648752633,68.6133789645365,881644.176586408,0.0,1.0
2018-10-12,74.88,76.1,74.09,75.9,566322,66.7242833359025,67.8114044052107,66.0203278893832,67.6331878364717,635543.601817637,0.0,1.0
2018-10-15,74.69,75.09,74.08,74.6,417888,66.5549775956004,66.9114107330785,66.0114170609463,66.4747801396678,468966.497286647,0.0,1.0
2018-10-16,76.32,76.44,74.58,75.03,273405,68.0074426308237,68.1143725720671,66.4569584827939,66.8579457624568,306823.323930469,0.0,1.0
2018-10-17,75.65,76.19,75.19,75.99,266867,67.4104171255479,67.8916018611433,67.000519017448,67.7133852924043,299486.183454408,0.0,1.0
2018-10-18,74.85,76.28,74.6,75.51,563050,66.6975508505916,67.9717993170759,66.4747801396678,67.2856655274305,631871.664889269,0.0,1.0
2018-10-19,74.66,75.38,74.27,75.13,392690,66.5282451102895,67.1698247577501,66.1807228012484,66.9470540468263,440688.542909807,0.0,1.0
2018-10-22,75.04,75.21,74.34,74.92,525905,66.8668565908937,67.0183406743219,66.2430986003071,66.7599266496503,590186.427357412,0.0,1.0
2018-10-23,74.74,75.08,73.08,73.98,410365,66.5995317377852,66.9024999046415,65.120334217251,65.9223087765768,460523.960149693,0.0,1.0
2018-10-24,72.57,74.97,72.49,74.65,542876,64.6658819669664,66.8044807918351,64.5945953394708,66.5193342818526,609231.79459804,0.0,1.0
2018-10-25,74.08,75.07,72.23,72.96,1193791,66.0114170609463,66.8935890762046,64.36291380011,65.0134042760075,1339708.20832932,0.0,1.0
2018-10-26,73.71,74.83,72.28,73.11,415258,65.681716408779,66.6797291937177,64.4074679422948,65.1470667025619,466015.032090557,0.0,1.0
2018-10-29,72.13,74.78,71.4,74.71,887494,64.2738055157405,66.635175051533,63.6233150398429,66.5727992524743,995972.491535807,0.0,1.0
2018-10-30,73.58,73.68,71.71,72.28,681156,65.5658756390986,65.6549839234682,63.8995507213885,64.4074679422948,764413.774565873,0.0,1.0
2018-10-31,73.98,75.11,73.86,74.29,377297,65.9223087765768,66.9292323899524,65.8153788353333,66.1985444581223,423414.054786833,0.0,1.0
2018-11-01,75.49,75.88,74.0,74.53,535348,67.2678438705566,67.6153661795978,65.9401304334506,66.4124043406092,600783.646310524,0.0,1.0
2018-11-02,76.33,77.16,75.64,75.92,501732,68.0163534592607,68.7559522195277,67.4015062971109,67.6510094933456,563058.758845968,0.0,1.0
2018-11-05,77.06,77.46,75.42,76.78,654614,68.6668439351582,69.0232770726363,67.2054680714979,68.4173407389235,734627.542917723,0.0,1.0
2018-11-06,77.84,78.59,76.86,76.87,823385,69.3618885532405,70.030200686012,68.4886273664192,68.4975381948561,924027.441248292,0.0,1.0
2018-11-07,83.97,84.52,79.23,79.23,2377913,74.8242263850926,75.314321949125,70.600493705977,70.600493705977,2668565.57370009,0.0,1.0
2018-11-08,83.83,84.81,83.29,84.25,1262404,74.6994747869752,75.5727359737966,74.2182900513798,75.0737295813273,1416707.78304391,0.0,1.0
2018-11-09,83.63,84.11,81.82,83.37,1421168,74.5212582182362,74.9489779832099,72.9083982711477,74.2895766788754,1594877.52463787,0.0,1.0
2018-11-12,82.24,83.97,81.9,83.97,684722,73.2826530654997,74.8242263850926,72.9796848986434,74.8242263850926,768415.647147341,0.0,1.0
2018-11-13,81.64,82.83,81.24,82.44,343413,72.7480033592826,73.80839194328,72.3915702218045,73.4608696342388,385388.409652106,0.0,1.0
2018-11-14,80.86,82.01,80.12,81.86,604164,72.0529587412003,73.0777040114498,71.3935574368658,72.9440415848955,678011.033737963,0.0,1.0
2018-11-15,82.34,83.14,80.39,80.53,1211170,73.3717613498693,74.0846276248255,71.6341498046635,71.7589014027808,1359211.44545588,0.0,1.0
2018-11-16,82.3,82.42,80.8,81.94,1086053,73.3361180361215,73.4430479773649,71.9994937705786,73.0153282123912,1218801.38045997,0.0,1.0
2018-11-19,80.32,82.5,80.2,81.84,613973,71.5717740056048,73.5143346048605,71.4648440643614,72.9262199280216,689018.98891228,0.0,1.0
2018-11-20,80.51,80.82,78.98,79.16,688965,71.7410797459069,72.0173154274524,70.3777229950531,70.5381179069183,773177.269515026,0.0,1.0
2018-11-21,81.22,82.1,80.75,80.84,392391,72.3737485649306,73.1579014673824,71.9549396283938,72.0351370843264,440352.996106145,0.0,1.0
2018-11-23,81.66,82.21,80.32,80.34,241899,72.7658250161565,73.2559205801889,71.5717740056048,71.5895956624787,271466.342003462,0.0,1.0
2018-11-26,81.44,82.43,81.43,82.1,397406,72.5697867905435,73.4519588058019,72.5608759621066,73.1579014673824,445980.980120744,0.0,1.0
2018-11-27,80.42,80.87,79.47,80.87,617927,71.6608822899743,72.0618695696372,70.8143535884638,72.0618695696372,693456.286777429,0.0,1.0
2018-11-28,82.26,82.28,79.75,80.91,373877,73.3004747223737,73.3182963792476,71.0638567846985,72.097512883385,419576.027801803,0.0,1.0
2018-11-29,82.66,82.8,81.45,81.98,429793,73.6569078598518,73.7816594579691,72.5786976189805,73.050971526139,482326.646776935,0.0,1.0
2018-11-30,81.89,82.41,81.5,81.98,557908,73.1935447811302,73.6583224497856,72.8449615296387,73.273987069936,624195.566106513,0.25,1.0
2018-12-03,82.79,83.4,81.98,83.24,572700,73.9979676691876,74.5431876266487,73.273987069936,74.4001791132163,640745.070350667,0.0,1.0
2018-12-04,81.07,82.98,80.91,82.78,558761,72.4606261497891,74.1677902788886,72.3176176363566,73.9890296370981,625149.914884248,0.0,1.0
2018-12-06,79.03,79.83,77.81,79.6,913342,70.6372676035257,71.3523101706878,69.5468276886035,71.1467354326287,1021860.28294783,0.0,1.0
2018-12-07,76.33,80.22,75.76,79.22,861423,68.2239989393536,71.7008934221793,67.7145311102506,70.8070902132267,963772.552360194,0.0,1.0
2018-12-10,75.27,76.72,74.71,76.53,460176,67.2765675378639,68.5725821908452,66.7760377408504,68.4027595811442,514851.586334361,0.0,1.0
2018-12-11,75.3,76.9,75.29,76.11,477218,67.3033816341324,68.7334667684566,67.2944436020429,68.0273622333841,533918.423227877,0.0,1.0
2018-12-12,76.14,77.3,76.09,76.57,723717,68.0541763296526,69.0909880520377,68.009486169205,68.4385117095023,809705.08133224,0.0,1.0
2018-12-13,74.49,76.88,74.37,76.31,1048403,66.5794010348808,68.7155907042776,66.4721446498065,68.2061228751746,1172968.48959464,0.0,1.0
2018-12-14,72.97,74.09,72.68,73.75,1202355,65.2208201572728,66.2218797512998,64.9616172266766,65.9179866602559,1345212.22116549,0.0,1.0
2018-12-17,70.66,72.9,70.23,72.89,880405,63.1561347445923,65.1582539326461,62.7717993647426,65.1493159005566,985009.889404713,0.0,1.0
2018-12-18,71.03,71.66,70.49,71.3,933828,63.4868419319047,64.0499379535449,63.0041881990703,63.728168798322,1044780.31701663,0.0,1.0
2018-12-19,70.28,71.905,69.76,71.31,537495,62.8164895251903,64.2689197397383,62.3517118565349,63.7371068304115,601357.205497,0.0,1.0
2018-12-20,68.7,70.39,68.36,70.33,680224,61.4042804550451,62.9148078781751,61.1003873640012,62.8611796856379,761044.481812838,0.0,1.0
2018-12-21,67.12,69.42,66.72,68.86,943169,59.9920713849,62.047818765491,59.6345501013189,61.5472889684776,1055231.16336226,0.0,1.0
2018-12-24,65.28,66.75,65.28,66.52,250777,58.3474734804272,59.6613641975875,58.3474734804272,59.4557894595284,280572.946581682,0.0,1.0
2018-12-26,68.22,68.31,64.94,65.45,322396,60.9752549147479,61.0556972035536,58.0435803893833,58.4994200259491,360701.323032606,0.0,1.0
2018-12-27,70.68,70.77,67.17,68.58,828211,63.1740108087713,63.2544530975771,60.0367615453476,61.2970240699708,926614.484826605,0.0,1.0
2018-12-28,70.25,71.5,69.6201,70.98,742116,62.7896754289217,63.9069294401125,62.2266687876024,63.4421517714571,830290.149516947,0.0,1.0
2018-12-31,70.96,71.16,69.98,70.34,570295,63.4242757072781,63.6030363490686,62.5483485625045,62.8701177177274,638054.321452128,0.0,1.0
2019-01-02,71.53,72.28,69.23,70.05,725746,63.9337435363811,64.6040959430955,61.87799615579,62.6109147871312,811975.155974708,0.0,1.0
2019-01-03,69.3,71.2,69.23,71.05,496279,61.9405623804167,63.6387884774267,61.87799615579,63.5047179960838,555244.146618751,0.0,1.0
2019-01-04,72.45,72.77,70.4,70.43,1158969,64.7560424886175,65.0420595154823,62.9237459102646,62.9505600065332,1296671.33479875,0.0,1.0
2019-01-07,72.14,73.13,71.86,72.31,512282,64.4789634938422,65.3638286707052,64.2286985953354,64.6309100393641,573148.535235517,0.0,1.0
2019-01-08,72.88,73.09,71.56,72.96,548450,65.1403778684671,65.3280765423471,63.9605576326496,65.2118821251833,613613.818463111,0.0,1.0
2019-01-09,73.46,73.91,72.89,72.89,354049,65.6587837296596,66.0609951736883,65.1493159005566,65.1493159005566,396115.158743816,0.0,1.0
2019-01-10,73.89,74.0,72.59,73.08,352027,66.0431191095092,66.141437462494,64.8811749378708,65.3191385102576,393852.915802924,0.0,1.0
2019-01-11,74.22,75.34,73.41,73.5,468095,66.3380741684636,67.3391337624905,65.614093569212,65.6945358580177,523711.478445601,0.0,1.0
2019-01-14,74.54,75.27,72.87,73.63,641471,66.6240911953285,67.2765675378639,65.1314398363776,65.8107302751816,717687.063074756,0.0,1.0
2019-01-15,74.54,74.84,73.49,74.11,589096,66.6240911953285,66.8922321580142,65.6855978259282,66.2397558154788,659089.153070188,0.0,1.0
2019-01-16,76.04,76.28,74.66,74.66,696939,67.9647960087574,68.179308778906,66.7313475804028,66.7313475804028,779745.466361312,0.0,1.0
2019-01-17,76.59,77.22,75.62,75.9,800734,68.4563877736813,69.0194837953215,67.5893986609973,67.839663559504,895872.818512609,0.0,1.0
2019-01-18,78.21,78.59,76.53,77.06,600849,69.9043489721846,70.2439941915866,68.4027595811442,68.8764752818891,672238.580015938,0.0,1.0
2019-01-22,77.19,77.85,76.39,77.67,380335,68.9926696990529,69.5825798169616,68.2776271318908,69.4216952393502,425524.316975416,0.0,1.0
2019-01-23,76.61,78.59,76.01,77.55,461575,68.4742638378604,70.2439941915866,67.9379819124888,69.3144388542758,516416.807835008,0.0,1.0
2019-01-24,75.66,76.6,74.99,76.42,1180189,67.6251507893554,68.4653258057708,67.0263026393571,68.3044412281594,1320412.5787185,0.0,1.0
2019-01-25,75.92,76.86,75.73,76.54,729855,67.8575396236831,68.6977146400985,67.6877170139821,68.4116976132337,816572.364799696,0.0,1.0
2019-01-28,76.0,76.4,74.94,75.2,1201978,67.9290438803993,68.2865651639803,66.9816124789095,67.2140013132372,1344790.42809491,0.0,1.0
2019-01-29,76.1,76.68,75.8,76.09,396646,68.0184242012945,68.5368300624871,67.7502832386087,68.009486169205,443773.300461517,0.0,1.0
2019-01-30,76.61,77.32,75.97,76.47,491994,68.4742638378604,69.1088641162167,67.9022297841307,68.349131388607,550450.026439857,0.0,1.0
2019-01-31,75.9,76.69,75.36,76.07,813753,67.839663559504,68.5457680945766,67.3570098266696,67.991610105026,910438.664629067,0.0,1.0
2019-02-01,75.76,76.72,75.39,75.86,1043172,67.7145311102506,68.5725821908452,67.3838239229382,67.8039114311459,1167115.9708885,0.0,1.0
2019-02-04,76.35,76.68,74.74,75.82,1510929,68.2418750035327,68.5368300624871,66.802851837119,67.7681593027878,1690449.29002944,0.0,1.0
2019-02-05,77.3,77.35,76.42,76.65,1186101,69.0909880520377,69.1356782124853,68.3044412281594,68.5100159662185,1327027.01010651,0.0,1.0
2019-02-06,78.38,80.06,75.64,75.99,1521249,70.0562955177065,71.5578849087469,67.6072747251763,67.9201058483097,1701995.45578118,0.0,1.0
2019-02-07,77.95,78.16,76.67,77.77,1122232,69.6719601378569,69.8596588117369,68.5278920303975,69.5110755602454,1255569.44611449,0.0,1.0
2019-02-08,77.85,77.95,76.91,77.41,456187,69.5825798169616,69.6719601378569,68.7424048005462,69.1893064050225,510388.635250672,0.0,1.0
2019-02-11,78.4,78.59,77.86,77.96,513617,70.0741715818856,70.2439941915866,69.5915178490512,69.6808981699464,574642.152607471,0.0,1.0
2019-02-12,79.5,79.83,78.67,79.13,433424,71.0573551117335,71.3523101706878,70.3154984483028,70.726647924421,484921.060540715,0.0,1.0
2019-02-13,79.49,80.3,79.09,79.88,811177,71.0484170796439,71.7723976788955,70.6908957960629,71.3970003311354,907556.598449177,0.0,1.0
2019-02-14,78.89,79.81,78.83,78.95,533312,70.5121351542724,71.3344341065088,70.4585069617352,70.5657633468095,596677.20439821,0.0,1.0
2019-02-15,78.66,79.88,78.4,79.69,597577,70.3065604162132,71.3970003311354,70.0741715818856,71.2271777214344,668577.818936513,0.0,1.0
2019-02-19,79.2,79.49,77.9425,78.39,1067588,70.7892141490477,71.0484170796439,69.6652566137897,70.065233549796,1194432.94598486,0.0,1.0
2019-02-20,79.25,80.49,78.83,79.29,874494,70.8339043094953,71.9422202885965,70.4585069617352,70.8696564378534,978396.576831214,0.0,1.0
2019-02-21,78.06,79.615,77.82,79.35,597470,69.7702784908417,71.160142480763,69.555765720693,70.9232846303906,668458.105783854,0.0,1.0
2019-02-22,78.05,78.72,77.78,78.48,1419882,69.7613404587521,70.3601886087504,69.5200135923349,70.1456758386018,1588584.58526217,0.0,1.0
2019-02-25,78.63,79.55,78.2,78.42,1445267,70.2797463199447,71.1020452721811,69.895410940095,70.0920476460646,1616985.69161952,0.0,1.0
2019-02-26,78.2,78.71,77.7,78.48,1196443,69.895410940095,70.3512505766609,69.4485093356187,70.1456758386018,1338597.78977748,0.0,1.0
2019-02-27,78.18,78.62,77.77,77.96,848608,69.877534875916,70.2708082878551,69.5110755602454,69.6808981699464,949434.944403945,0.0,1.0
2019-02-28,77.38,77.85,76.85,77.84,1034835,69.3859431109921,69.8073878416998,68.9106969253003,69.7984209325358,1154059.86731215,0.25,1.0
2019-03-01,78.57,78.92,77.71,77.71,530681,70.4530053015074,70.7668471222473,69.6818511134039,69.6818511134039,591821.541062179,0.0,1.0
2019-03-04,79.33,79.55,77.75,78.75,964427,71.134490397971,71.3317623995789,69.7177187500599,70.6144096664594,1075540.05774085,0.0,1.0
2019-03-05,78.61,79.47,78.58,79.16,1155277,70.4888729381634,71.260027126267,70.4619722106714,70.9820529421831,1288378.16785167,0.0,1.0
2019-03-06,78.1,79.02,77.89,78.93,536594,70.0315605707997,70.8565162138872,69.8432554783558,70.7758140314113,598415.786517171,0.0,1.0
2019-03-07,77.75,78.09,76.76,77.91,485568,69.7177187500599,70.0225936616357,68.8299947428244,69.8611892966838,541511.005765196,0.0,1.0
2019-03-08,77.43,77.97,76.82,77.21,569243,69.430777656812,69.9149907516678,68.8837961978083,69.2335056552041,634826.325982762,0.0,1.0
2019-03-11,79.01,79.05,77.61,77.81,242120,70.8475493047232,70.8834169413792,69.5921820217639,69.7715202050438,270015.002462826,0.0,1.0
2019-03-12,78.75,79.52,78.74,79.22,239955,70.6144096664594,71.304861672087,70.6054427572954,71.0358543971671,267600.569618236,0.0,1.0
2019-03-13,79.08,79.68,78.47,78.91,244969,70.9103176688712,71.4483322187109,70.3633362098675,70.7578802130833,273192.239956699,0.0,1.0
2019-03-14,78.77,79.01,78.36,78.87,199334,70.6323434847873,70.8475493047232,70.2647002090635,70.7220125764273,222299.564269473,0.0,1.0
2019-03-15,78.3,79.53,78.01,79.0,583304,70.2108987540796,71.3138285812509,69.9508583883237,70.8385823955592,650507.314540625,0.0,1.0
2019-03-18,79.03,79.17,77.97,78.23,363561,70.8654831230512,70.9910198513471,69.9149907516678,70.1481303899316,405447.399266427,0.0,1.0
2019-03-19,78.05,79.69,77.76,79.37,280593,69.9867260249797,71.4572991278749,69.7266856592239,71.170358034627,312920.533562083,0.0,1.0
2019-03-20,77.94,78.67,77.26,77.99,759105,69.8880900241758,70.5426743931474,69.2783402010241,69.9329245699957,846562.607155721,0.0,1.0
2019-03-21,79.45,79.65,77.79,77.79,236531,71.242093307939,71.4214314912189,69.7535863867159,69.7535863867159,263782.085525915,0.0,1.0
2019-03-22,76.7,78.9,76.61,78.9,444722,68.7761932878404,70.7489133039193,68.6954911053645,70.7489133039193,495959.077834432,0.0,1.0
2019-03-25,76.8,77.26,76.12,76.63,479632,68.8658623794804,69.2783402010241,68.2561125563287,68.7134249236924,534891.110446266,0.0,1.0
2019-03-26,77.52,78.02,76.93,77.7,701220,69.511479839288,69.9598252974877,68.9824321986123,69.6728842042399,782008.590892874,0.0,1.0
2019-03-27,77.78,78.03,76.89,77.43,711274,69.7446194775519,69.9687922066517,68.9465645619563,69.430777656812,793220.927068163,0.0,1.0
2019-03-28,78.91,79.24,77.83,77.88,591998,70.7578802130833,71.0537882154951,69.7894540233718,69.8342885691918,660202.963109152,0.0,1.0
2019-03-29,78.13,79.27,77.66,79.14,1046244,70.0584612982917,71.0806889429871,69.6370165675839,70.9641191238552,1166783.31503683,0.0,1.0
2019-04-01,78.59,79.08,78.02,78.61,954035,70.4709391198354,70.9103176688712,69.9598252974877,70.4888729381634,1063950.78008682,0.0,1.0
2019-04-02,78.2,79.06,78.02,78.75,521744,70.1212296624396,70.8923838505432,69.9598252974877,70.6144096664594,581854.896105091,0.0,1.0
2019-04-03,78.69,78.89,78.1,78.4,1532091,70.5606082114754,70.7399463947553,70.0315605707997,70.3005678457195,1708605.4648037,0.0,1.0
2019-04-04,79.44,79.63,78.62,78.85,460402,71.233126398775,71.4034976728909,70.4978398473274,70.7040787580993,513445.593771229,0.0,1.0
2019-04-05,79.58,80.13,79.08,79.46,945020,71.3586631270709,71.8518431310906,70.9103176688712,71.251060217103,1053897.14863464,0.0,1.0
2019-04-08,79.25,79.45,78.52,79.34,405706,71.0627551246591,71.242093307939,70.4081707556875,71.1434573071351,452447.986903945,0.0,1.0
2019-04-09,78.72,79.19,78.33,79.19,446012,70.5875089389674,71.0089536696751,70.2377994815716,71.0089536696751,497397.700637906,0.0,1.0
2019-04-10,79.3,79.39,78.5,78.98,213159,71.1075896704791,71.188291852955,70.3902369373595,70.8206485772312,237717.362919104,0.0,1.0
2019-04-11,78.97,79.75,78.91,79.46,117848,70.8116816680672,71.5111005828588,70.7578802130833,71.251060217103,131425.441971911,0.0,1.0
2019-04-12,79.61,79.75,79.15,79.37,181275,71.3855638545629,71.5111005828588,70.9730860330192,71.170358034627,202159.960232318,0.0,1.0
2019-04-15,79.59,80.0,79.36,79.72,287857,71.3676300362349,71.7352733119587,71.161391125463,71.4841998553669,321021.429720559,0.0,1.0
2019-04-16,79.88,80.05,79.58,79.9,437550,71.6276704019908,71.7801078577787,71.3586631270709,71.6456042203188,487960.781131709,0.0,1.0
2019-04-17,79.35,80.21,79.29,80.05,305677,71.152424216299,71.9235784044026,71.0986227613151,71.7801078577787,340894.498215055,0.0,1.0
2019-04-18,79.65,79.95,79.28,79.45,488221,71.4214314912189,71.6904387661387,71.0896558521511,71.242093307939,544469.66180986,0.0,1.0
2019-04-22,78.07,79.4,77.86,79.32,616889,70.0046598433077,71.197258762119,69.8163547508638,71.125523488807,687961.69194734,0.0,1.0
2019-04-23,79.42,79.5,77.98,78.14,652196,71.215192580447,71.286927853759,69.9239576608317,70.0674282074557,727336.463514972,0.0,1.0
2019-04-24,79.54,79.99,79.04,79.5,591823,71.3227954904149,71.7263064027947,70.8744500322152,71.286927853759,660007.801100929,0.0,1.0
2019-04-25,78.3,79.18,78.15,79.18,441704,70.2108987540796,70.9999867605111,70.0763951166197,70.9999867605111,492593.369601189,0.0,1.0
2019-04-26,79.71,79.73,78.05,78.19,495805,71.4752329462029,71.4931667645309,69.9867260249797,70.1122627532756,552927.425640514,0.0,1.0
2019-04-29,79.92,80.59,79.08,79.56,586353,71.6635380386467,72.2643209526344,70.9103176688712,71.3407293087429,653907.59432961,0.0,1.0
2019-04-30,80.53,80.63,79.42,79.92,924818,72.2105194976504,72.3001885892904,71.215192580447,71.6635380386467,1031367.64640536,0.0,1.0
2019-05-01,75.63,79.25,75.36,78.7,2642963,67.816734007293,71.0627551246591,67.5746274598651,70.5695751206394,2947462.66708309,0.0,1.0
2019-05-02,75.2,75.57,74.41,74.97,1168411,67.4311569132412,67.762932552309,66.7227710892856,67.2249180024693,1303025.35537169,0.0,1.0
2019-05-03,75.98,76.02,74.88,75.61,426742,68.1305758280328,68.1664434646888,67.1442158199933,67.798800188965,475907.575503846,0.0,1.0
2019-05-06,76.01,76.4,74.32,74.32,765367,68.1574765555248,68.5071860129206,66.6420689068096,66.6420689068096,853546.061415684,0.0,1.0
2019-05-07,76.73,77.26,75.32,75.49,1509520,68.8030940153324,69.2783402010241,67.5387598232091,67.691197278997,1683434.02658882,0.0,1.0
2019-05-08,76.51,76.92,75.75,76.5,1407235,68.6058220137245,68.9734652894483,67.9243369172609,68.5968551045605,1569364.62081106,0.0,1.0
2019-05-09,76.01,76.18,75.1,75.65,1137519,68.1574765555248,68.3099140113127,67.3414878216012,67.834667825621,1268574.24246866,0.0,1.0
2019-05-10,75.92,76.13,74.61,75.88,485560,68.0767743730488,68.2650794654927,66.9021092725655,68.0409067363928,541502.084073392,0.0,1.0
2019-05-13,74.07,74.67,73.71,74.33,774951,66.4178961777098,66.9559107275495,66.095087447806,66.6510358159736,864234.24819746,0.0,1.0
2019-05-14,73.85,74.55,73.8,74.15,504567,66.2206241761019,66.8483078175815,66.1757896302819,66.4896314510217,562698.908589379,0.0,1.0
2019-05-15,73.75,74.08,72.8,73.5,722159,66.1309550844619,66.4268630868738,65.2790987138824,65.9067823553621,805360.003979646,0.0,1.0
2019-05-16,73.9,74.83,73.69,74.11,785574,66.2654587219219,67.0993812741734,66.077153629478,66.4537638143657,876081.139702345,0.0,1.0
2019-05-17,72.6,73.73,72.56,73.22,833733,65.0997605306025,66.1130212661339,65.0638928939465,65.6557088987702,929788.609153887,0.0,1.0
2019-05-20,71.31,72.39,71.04,71.94,1197172,63.9430292484472,64.9114554381586,63.7009227010193,64.5079445257789,1335099.95262029,0.0,1.0
2019-05-21,72.11,72.43,71.55,71.8,693583,64.6603819815668,64.9473230748146,64.1582350683831,64.3824077974829,773491.720854014,0.0,1.0
2019-05-22,72.63,73.14,72.0,72.11,737126,65.1266612580945,65.5839736254582,64.5617459807628,64.6603819815668,822051.374134366,0.0,1.0
2019-05-23,72.17,72.48,71.11,71.76,822308,64.7141834365508,64.9921576206346,63.7636910651673,64.346540160827,917047.318045601,0.0,1.0
2019-05-24,73.51,74.04,72.49,73.25,1157207,65.9157492645261,66.3909954502178,65.0011245297986,65.6826096262622,1290530.5259995,0.0,1.0
2019-05-28,75.92,76.74,72.97,73.42,2460629,68.0767743730488,68.8120609244964,65.4315361696703,65.8350470820501,2744121.69789815,0.0,1.0
2019-05-29,75.08,75.65,73.76,75.25,1663535,67.3235540032732,67.834667825621,66.1399219936259,67.4759914590612,1855193.32199734,0.0,1.0
2019-05-30,75.92,75.98,74.73,75.36,1217746,68.0767743730488,68.1305758280328,67.0097121825334,67.5746274598651,1358044.31351849,0.0,1.0
2019-05-31,74.87,76.29,74.04,74.93,1500469,67.3818389128392,68.6598168914185,66.6348517845147,67.4358379823567,1667216.50584983,0.275,1.0
2019-06-03,75.14,75.35,74.2,74.72,1488768,67.6248347256677,67.8138314689787,66.7788493032279,67.2468412390456,1654215.17071065,0.0,1.0
2019-06-04,77.44,77.46,75.32,75.57,740513,69.6947990571693,69.7127987470085,67.78683193422,68.0118280572093,822806.400129811,0.0,1.0
2019-06-05,77.36,78.11,76.38,77.77,479192,69.6228002978128,70.2977886667807,68.7408154956947,69.9917939395152,532444.730195154,0.0,1.0
2019-06-06,77.89,78.2,76.73,77.36,1090651,70.0997920785501,70.3787872710569,69.0558100678797,69.6228002978128,1211855.32611578,0.0,1.0
2019-06-07,77.75,78.49,77.57,78.32,928577,69.9737942496761,70.6397827737245,69.8117970411238,70.4867854100917,1031770.00081476,0.0,1.0
2019-06-10,78.73,78.97,77.59,77.78,1061930,70.8557790517942,71.0717753298639,69.8297967309629,70.0007937844348,1179942.55399952,0.0,1.0
2019-06-11,78.4,80.1,78.13,79.46,529836,70.5587841694483,72.0887578057756,70.3157883566198,71.512767730923,588716.810939414,0.0,1.0
2019-06-12,79.42,79.72,77.91,78.24,1064834,71.4767683512447,71.7467636988319,70.1177917683893,70.4147866507352,1183169.27626635,0.0,1.0
2019-06-13,80.09,81.22,79.75,79.9,1022088,72.0797579608561,73.0967404367677,71.7737632335906,71.9087609073842,1135672.90229324,0.0,1.0
2019-06-14,78.25,79.71,78.24,79.55,779546,70.4237864956547,71.7377638539123,70.4147866507352,71.5937663351991,866177.147458037,0.0,1.0
2019-06-17,77.35,78.51,77.21,78.31,623673,69.6138004528932,70.6577824635636,69.4878026240192,70.4777855651722,692981.940881739,0.0,1.0
2019-06-18,77.79,78.4,77.32,77.77,469097,70.0097936293544,70.5587841694483,69.5868009181345,69.9917939395152,521227.870248994,0.0,1.0
2019-06-19,78.31,78.75,77.68,78.0,532734,70.4777855651722,70.8737787416333,69.9107953352391,70.1987903726654,591936.8664247,0.0,1.0
2019-06-20,78.18,79.37,77.85,79.14,368063,70.3607875812177,71.4317691266468,70.0637926988718,71.2247726934967,408965.935845797,0.0,1.0
2019-06-21,77.5,78.18,77.22,77.79,563623,69.7487981266868,70.3607875812177,69.4968024689388,70.0097936293544,626258.568938512,0.0,1.0
2019-06-24,78.31,78.83,77.64,77.64,398529,70.4777855651722,70.9457775009899,69.8747959555608,69.8747959555608,442817.630260823,0.0,1.0
2019-06-25,78.31,78.56,77.96,78.37,436159,70.4777855651722,70.7027816881615,70.1627909929871,70.5317846346896,484629.461838236,0.0,1.0
2019-06-26,77.81,78.9,77.8,78.61,337318,70.0277933191935,71.0087764154269,70.018793474274,70.7477809127593,374804.236089019,0.0,1.0
2019-06-27,78.66,78.94,78.16,78.18,594541,70.7927801373572,71.0447757951052,70.3427878913786,70.3607875812177,660612.494229781,0.0,1.0
2019-06-28,79.97,79.99,78.86,79.01,1238042,71.9717598218212,71.9897595116603,70.9727770357486,71.1077747095422,1375625.92585074,0.0,1.0
2019-07-01,79.86,81.15,78.93,80.8,445183,71.8727615277059,73.0337415223308,71.0357759501857,72.7187469501457,494656.301278964,0.0,1.0
2019-07-02,79.43,79.77,79.02,79.77,413994,71.4857681961643,71.7917629234297,71.1167745544618,71.7917629234297,460001.259688001,0.0,1.0
2019-07-03,79.53,79.77,79.0,79.58,143597,71.57576664536,71.7917629234297,71.0987748646227,71.6207658699579,159554.971539244,0.0,1.0
2019-07-05,79.17,79.37,78.4,79.04,286628,71.2517722282554,71.4317691266468,70.5587841694483,71.134774244301,318481.043352929,0.0,1.0
2019-07-08,76.96,78.94,76.91,78.94,765888,69.2628065010299,71.0447757951052,69.217807276432,71.0447757951052,851001.33040557,0.0,1.0
2019-07-09,76.39,76.9,75.26,76.7,1487190,68.7498153406142,69.2088074315124,67.7328328647026,69.028810533121,1652461.80716483,0.0,1.0
2019-07-10,76.86,77.51,76.41,76.64,568299,69.1728080518342,69.7577979716064,68.7678150304534,68.9748114636036,631454.214021051,0.0,1.0
2019-07-11,76.41,77.18,75.69,76.89,342403,68.7678150304534,69.4608030892605,68.1198261962442,69.1998075865929,380454.333446742,0.0,1.0
2019-07-12,77.78,77.84,76.29,76.53,489088,70.0007937844348,70.0547928539523,68.6598168914185,68.8758131694883,543440.475220136,0.0,1.0
2019-07-15,77.66,78.02,77.01,78.02,455144,69.8927956453999,70.2167900625046,69.3078057256277,70.2167900625046,505724.269770662,0.0,1.0
2019-07-16,78.38,78.65,77.31,77.59,298669,70.5407844796092,70.7837802924376,69.5778010732149,69.8297967309629,331860.162779546,0.0,1.0
2019-07-17,77.67,78.82,77.64,78.37,325354,69.9017954903195,70.9367776560703,69.8747959555608,70.5317846346896,361510.673692203,0.0,1.0
2019-07-18,75.5,76.2,73.9,74.32,1609009,67.9488291427723,68.5788182871424,66.5088539556407,66.8868474422627,1787818.58396337,0.0,1.0
2019-07-19,76.11,76.64,75.4,75.4,496962,68.4978196828662,68.9748114636036,67.8588306935766,67.8588306935766,552189.514865115,0.0,1.0
2019-07-22,76.02,76.99,75.86,76.42,489084,68.4168210785901,69.2898060357886,68.2728235598769,68.776814875373,543436.030699107,0.0,1.0
2019-07-23,77.69,77.99,76.18,76.29,450769,69.9197951801587,70.1897905277458,68.5608185973032,68.6598168914185,500863.074895531,0.0,1.0
2019-07-24,79.05,79.3,77.44,77.8,704228,71.1437740892205,71.3687702122098,69.6947990571693,70.018793474274,782489.038748295,0.0,1.0
2019-07-25,78.79,79.04,78.22,78.89,281863,70.9097781213116,71.134774244301,70.396786960896,70.9997765705074,313186.5076775,0.0,1.0
2019-07-26,79.62,79.73,78.33,78.78,371923,71.6567652496362,71.7557635437515,70.4957852550113,70.9007782763921,413254.898638483,0.0,1.0
2019-07-29,79.46,79.79,79.32,79.48,521309,71.512767730923,71.8097626132689,71.386769902049,71.5307674207621,579242.203236501,0.0,1.0
2019-07-30,80.43,80.64,78.86,78.86,632079,72.3857526881215,72.5747494314326,70.9727770357486,70.9727770357486,702322.101823534,0.0,1.0
2019-07-31,79.48,81.2,78.37,80.14,1147197,71.5307674207621,73.0787407469286,70.5317846346896,72.1247571854539,1274685.29763788,0.0,1.0
2019-08-01,77.18,79.49,77.01,79.4,988280,69.4608030892605,71.5397672656817,69.3078057256277,71.4587686614056,1098107.81055875,0.0,1.0
2019-08-02,76.66,77.13,75.7,76.71,929903,68.9928111534427,69.4158038646626,68.1288260411637,69.0378103780406,1033243.35953577,0.0,1.0
2019-08-05,74.87,75.61,74.34,75.35,909952,67.3818389128392,68.0478274368876,66.9048471321019,67.8138314689787,1011075.19977491,0.0,1.0
2019-08-06,75.19,75.77,74.61,75.32,1288307,67.6698339502655,68.1918249556008,67.1478429449303,67.78683193422,1431476.88822753,0.0,1.0
2019-08-07,75.65,75.87,74.1,74.41,972945,68.0838268165659,68.2818234047965,66.6888508540321,66.9678460465389,1081068.628065,0.0,1.0
2019-08-08,75.83,77.02,75.54,76.27,757568,68.2458240251182,69.3168055705473,67.9848285224506,68.6418172015794,841756.726665892,0.0,1.0
2019-08-09,74.71,75.62,74.4,75.44,678635,67.2378413941261,68.0568272818072,66.9588462016193,67.8948300732549,754051.88207647,0.0,1.0
2019-08-12,73.23,74.43,73.19,74.41,385801,65.9058643460293,66.985845736378,65.869864966351,66.9678460465389,428675.164347528,0.0,1.0
2019-08-13,74.06,74.94,72.4,73.12,948268,66.6528514743539,67.4448378272762,65.1588772177048,65.806866051914,1053649.26670875,0.0,1.0
2019-08-14,71.8,72.98,71.41,72.88,849151,64.6188865225305,65.68086822304,64.2678925706671,65.5908697738443,943517.369008549,0.0,1.0
2019-08-15,71.09,72.52,70.9,72.24,654084,63.9798975332408,65.2668753567397,63.808900479769,65.0148796989916,726772.523132622,0.0,1.0
2019-08-16,72.79,73.01,71.39,71.39,320767,65.5098711695682,65.7078677577988,64.249892880828,64.249892880828,356413.919202551,0.0,1.0
2019-08-19,73.49,73.98,73.12,73.62,306450,66.1398603139382,66.5808527149973,65.806866051914,66.2568582978927,340505.867310608,0.0,1.0
2019-08-20,72.25,73.4,72.12,73.4,409986,65.0238795439112,66.0588617096621,64.9068815599568,66.0588617096621,455547.849617252,0.0,1.0
2019-08-21,72.98,73.09,72.0,72.79,406348,65.68086822304,65.7798665171553,64.7988834209219,65.5098711695682,451505.557741658,0.0,1.0
2019-08-22,72.77,73.53,71.99,73.11,697581,65.491871479729,66.1758596936165,64.7898835760023,65.7978662069945,775103.355928867,0.0,1.0
2019-08-23,70.86,72.63,70.63,72.4,743941,63.7729011000907,65.365873650855,63.5659046669405,65.1588772177048,826615.354651398,0.0,1.0
2019-08-26,71.83,71.98,71.01,71.59,500900,64.6458860572892,64.7808837310828,63.9078987738842,64.4298897792195,556565.145817861,0.0,1.0
2019-08-27,71.36,72.49,71.11,72.4,348195,64.2228933460693,65.239875821981,63.99789722308,65.1588772177048,386889.999896287,0.0,1.0
2019-08-28,72.37,72.8,70.88,71.16,574420,65.1318776829461,65.5188710144877,63.7909007899298,64.0428964476778,638255.442325206,0.0,1.0
2019-08-29,72.52,73.9,72.49,72.86,364295,65.5143710920279,66.7610593450202,65.4872691734846,65.8215261688521,403250.049716416,0.275,1.0
2019-08-30,73.24,73.47,72.44,73.01,542910,66.1648171370674,66.3725985125661,65.4420993092458,65.9570357615687,600964.834794711,0.0,1.0
2019-09-03,72.4,73.09,71.84,72.91,422781,65.4059634178547,66.0293075443508,64.9000609383796,65.866696033091,467990.115892769,0.0,1.0
2019-09-04,73.51,73.7,72.66,73.3,323612,66.4087344039572,66.5803798880648,65.6408467118967,66.219020974154,358216.706484659,0.0,1.0
2019-09-05,74.0,74.79,73.65,74.34,556994,66.8513990734979,67.5650829284717,66.535210023826,67.1585541503221,616554.875009938,0.0,1.0
2019-09-06,73.97,74.3,73.49,74.06,353826,66.8242971549546,67.122418258931,66.3906664582616,66.9056029105845,391661.571229253,0.0,1.0
2019-09-09,74.56,74.8,73.28,74.39,426809,67.357301552973,67.5741169013195,66.2009530284585,67.2037240145609,472448.840827939,0.0,1.0
2019-09-10,75.91,75.97,74.22,74.6,450583,68.576887887422,68.6310917245086,67.0501464761488,67.3934374443641,498765.058953243,0.0,1.0
2019-09-11,77.1,77.17,75.14,76.24,518311,69.6519306563066,69.715168466241,67.8812719781437,68.8750089913984,573735.397187898,0.0,1.0
2019-09-12,77.66,77.89,76.11,77.2,332098,70.1578331357817,70.3656145112804,68.7575673443774,69.7422703847843,367610.137418088,0.0,1.0
2019-09-13,78.33,78.61,77.72,78.03,294388,70.7631093165823,71.0160605563199,70.2120369728683,70.4920901311492,325867.705117875,0.0,1.0
2019-09-16,77.02,78.09,76.77,77.76,246396,69.5796588735244,70.5462939682358,69.3538095523302,70.2481728642594,272743.790746308,0.0,1.0
2019-09-17,77.49,77.63,76.07,76.73,291943,70.0042555973696,70.1307312172384,68.7214314529863,69.3176736609391,323161.254654496,0.0,1.0
2019-09-18,77.86,78.01,76.87,77.32,321978,70.3385125927371,70.4740221854537,69.4441492808079,69.8506780589575,356407.97844492,0.0,1.0
2019-09-19,76.94,78.5,76.81,78.28,508039,69.5073870907423,70.9166868549944,69.3899454437213,70.7179394523434,562364.984443592,0.0,1.0
2019-09-20,77.65,77.98,77.03,77.03,1265020,70.1487991629339,70.4469202669104,69.5886928463722,69.5886928463722,1400292.01030006,0.0,1.0
2019-09-23,77.5,77.81,76.88,77.19,310706,70.0132895702174,70.2933427284983,69.4531832536557,69.7332364119365,343930.632995756,0.0,1.0
2019-09-24,76.54,77.75,76.41,77.49,381839,69.1460281768315,70.2391388914116,69.0285865298105,70.0042555973696,422670.077090453,0.0,1.0
2019-09-25,76.98,77.32,76.09,76.61,320517,69.5435229821334,69.8506780589575,68.7394993986818,69.2092659867659,354790.749763122,0.0,1.0
2019-09-26,76.78,77.47,76.24,76.9,250692,69.362843525178,69.9861876516741,68.8750089913984,69.4712511993512,277499.173646379,0.0,1.0
2019-09-27,76.48,77.26,76.18,77.06,289060,69.0918243397449,69.7964742218709,68.8208051543118,69.6157947649155,319969.967666389,0.0,1.0
2019-09-30,77.05,77.19,76.2,76.76,380498,69.6067607920677,69.7332364119365,68.8388731000073,69.3447755794824,421185.680333238,0.0,1.0
2019-10-01,75.27,78.04,75.23,77.35,244423,67.9987136251647,70.501124103997,67.9625777337736,69.8777799775008,270559.812519622,0.0,1.0
2019-10-02,74.44,74.87,73.78,74.74,387096,67.2488938787998,67.6373547112539,66.652651670847,67.5199130642329,428489.222319894,0.0,1.0
2019-10-03,74.44,74.6,73.09,74.44,523853,67.2488938787998,67.3934374443641,66.0293075443508,67.2488938787998,579870.018238224,0.0,1.0
2019-10-04,75.53,75.58,74.6,74.64,217299,68.2335969192067,68.2787667834455,67.3934374443641,67.4295733357552,240535.369833041,0.0,1.0
2019-10-07,75.55,76.06,74.73,75.2,359463,68.2516648649022,68.7123974801385,67.5108790913851,67.9354758152303,397901.35088654,0.0,1.0
2019-10-08,75.97,77.54,74.5,74.94,1024425,68.6310917245086,70.0494254616085,67.3030977158864,67.7005925211883,1133969.53617464,0.0,1.0
2019-10-09,74.81,76.96,74.04,76.7,600537,67.5831508741673,69.5254550364378,66.887534964889,69.2905717423958,664754.04577759,0.0,1.0
2019-10-10,75.23,75.46,74.44,75.24,586450,67.9625777337736,68.1703591092723,67.2488938787998,67.9716117066214,649160.684764249,0.0,1.0
2019-10-11,76.77,77.74,76.08,76.08,587492,69.3538095523302,70.2301049185639,68.7304654258341,68.7304654258341,650314.108642712,0.0,1.0
2019-10-14,76.92,77.73,75.95,77.63,329922,69.4893191450467,70.2210709457161,68.613023778813,70.1307312172384,365201.451852316,0.0,1.0
2019-10-15,77.49,77.86,76.79,77.36,328768,70.0042555973696,70.3385125927371,69.3718774980257,69.8868139503486,363924.051510909,0.0,1.0
2019-10-16,77.59,78.08,77.23,77.8,207631,70.0945953258473,70.537259995388,69.7693723033276,70.2843087556505,229833.544442469,0.0,1.0
2019-10-17,77.25,78.14,77.03,78.04,212181,69.7874402490231,70.5914638324747,69.5886928463722,70.501124103997,234870.088249575,0.0,1.0
2019-10-18,76.58,77.25,76.3,77.12,518779,69.1821640682225,69.7874402490231,68.929212828485,69.6699986020021,574253.441693772,0.0,1.0
2019-10-21,77.05,77.77,76.9,77.24,289700,69.6067607920677,70.2572068371072,69.4712511993512,69.7784062761754,320678.404597499,0.0,1.0
2019-10-22,76.35,76.96,76.11,76.96,394958,68.9743826927238,69.5254550364378,68.7575673443774,69.5254550364378,437191.927245492,0.0,1.0
2019-10-23,76.41,76.75,76.0,76.48,244853,69.0285865298105,69.3357416066346,68.6581936430519,69.0918243397449,271035.793582711,0.0,1.0
2019-10-24,76.13,76.99,76.12,76.87,215396,68.7756352900729,69.5525569549811,68.7666013172251,69.4441492808079,238428.876895695,0.0,1.0
2019-10-25,76.75,77.33,75.75,75.94,499561,69.3357416066346,69.8597120318053,68.4323443218576,68.6039898059653,552980.408971802,0.0,1.0
2019-10-28,77.67,78.13,77.09,77.12,403361,70.1668671086295,70.5824298596269,69.6428966834588,69.6699986020021,446493.482764417,0.0,1.0
2019-10-29,78.41,78.69,76.95,77.32,339485,70.8353810993645,71.088332339102,69.51642106359,69.8506780589575,375787.049308877,0.0,1.0
2019-10-30,78.13,78.35,77.44,78.14,358447,70.5824298596269,70.7811772622778,69.9590857331308,70.5914638324747,396776.707258404,0.0,1.0
2019-10-31,77.37,78.03,77.01,77.99,361091,69.8958479231964,70.4920901311492,69.5706249006767,70.4559542397581,399703.43733005,0.0,1.0
2019-11-01,78.01,78.71,77.67,77.94,741564,70.4740221854537,71.1064002847976,70.1668671086295,70.4107843755193,820861.444345666,0.0,1.0
2019-11-04,77.29,78.56,77.14,78.56,715356,69.8235761404142,70.970890692081,69.6880665476977,70.970890692081,791850.952016736,0.0,1.0
2019-11-05,78.14,78.78,77.15,77.3,538095,70.5914638324747,71.169638094732,69.6971005205454,69.832610113262,595634.953820818,0.0,1.0
2019-11-06,77.96,78.43,77.38,78.01,390722,70.4288523212148,70.85344904506,69.9048818960441,70.4740221854537,432502.960307711,0.0,1.0
2019-11-07,77.91,78.68,77.65,78.61,433594,70.383682456976,71.0792983662542,70.1487991629339,71.0160605563199,479959.379230403,0.0,1.0
2019-11-08,78.47,78.69,77.81,77.91,248438,70.8895849364511,71.088332339102,70.2933427284983,70.383682456976,275004.147329628,0.0,1.0
2019-11-11,77.96,78.17,77.48,78.04,330272,70.4288523212148,70.618565751018,69.9952216245219,70.501124103997,365588.878299016,0.0,1.0
2019-11-12,78.51,78.73,77.37,77.94,420300,70.9257208278422,71.1244682304931,69.8958479231964,70.4107843755193,465243.815852015,0.0,1.0
2019-11-13,77.9,78.23,77.21,77.9,523207,70.3746484841282,70.6727695881046,69.7513043576321,70.3746484841282,579154.939710885,0.0,1.0
2019-11-14,78.4,78.45,77.59,77.68,393691,70.8263471265167,70.8715169907555,70.0945953258473,70.1759010814772,435789.443508436,0.0,1.0
2019-11-15,78.85,79.58,78.47,78.86,1536145,71.2328759046663,71.8923559225535,70.8895849364511,71.2419098775141,1700409.13990481,0.0,1.0
2019-11-18,78.65,79.4,78.52,78.99,685733,71.0521964477109,71.7297444112937,70.9347548006899,71.3593515245351,759060.284500713,0.0,1.0
2019-11-19,75.84,77.5,73.93,76.0,2164488,68.5136500774876,70.0132895702174,66.7881612635635,68.6581936430519,2395942.5564737,0.0,1.0
2019-11-20,72.86,75.64,72.73,74.82,1851870,65.8215261688521,68.3329706205322,65.7040845218311,67.592184847015,2049895.46814625,0.0,1.0
2019-11-21,72.08,72.89,72.01,72.71,487819,65.1168762867261,65.8486280873954,65.0536384767917,65.6860165761356,539982.805151353,0.0,1.0
2019-11-22,72.09,73.05,71.71,72.06,470177,65.1259102595738,65.9931716529597,64.7826192913586,65.0988083410305,520454.298372241,0.0,1.0
2019-11-25,71.8,72.67,71.53,72.24,479606,64.8639250469885,65.6498806847445,64.6200077800987,65.2614198522904,530891.566846351,0.0,1.0
2019-11-26,71.77,72.22,71.32,71.59,381558,64.8368231284452,65.2433519065948,64.4302943502955,64.6742116171853,422359.029000388,0.0,1.0
2019-11-27,72.34,72.52,71.48,71.9,348957,65.3517595807681,65.5143710920279,64.5748379158599,64.9542647754662,386271.915889297,0.0,1.0
2019-11-29,71.7,72.15,71.53,72.02,261070,65.0220195718245,65.430107560769,64.8678529982232,65.3122154750739,287882.768380071,0.275,1.0
2019-12-02,71.59,72.13,71.37,71.8,573753,64.9222647300825,65.4119703168159,64.7227550465985,65.1127057915899,632679.365711767,0.0,1.0
2019-12-03,71.81,71.91,70.5,70.88,976070,65.1217744135665,65.2124606333319,63.9337849346391,64.2783925697478,1076315.67676384,0.0,1.0
2019-12-04,72.7,73.51,72.18,72.18,758232,65.9288817694789,66.663440149579,65.4573134266986,65.4573134266986,836104.980405095,0.0,1.0
2019-12-05,73.2,73.43,72.77,72.93,608856,66.3823128683062,66.5908911737667,65.9923621233147,66.1374600749395,671387.56205162,0.0,1.0
2019-12-06,74.51,75.05,73.94,74.03,686672,67.5703023472335,68.0600079339669,67.0533908945705,67.1350084923594,757195.527364616,0.0,1.0
2019-12-09,75.73,76.0,74.31,74.38,1537795,68.6766742283719,68.9215270217386,67.3889299077026,67.4524102615384,1695731.72636087,0.0,1.0
2019-12-10,74.83,76.01,74.63,75.73,874062,67.8604982504829,68.9305956437152,67.679125810952,68.6766742283719,963831.111563266,0.0,1.0
2019-12-11,75.39,75.57,74.72,74.94,442486,68.3683410811694,68.5315762767472,67.7607434087409,67.9602530922249,487930.802656085,0.0,1.0
2019-12-12,76.59,76.82,74.98,75.4,482697,69.4565757183548,69.6651540238153,67.9965275801311,68.377409703146,532271.607801567,0.0,1.0
2019-12-13,75.62,76.92,75.51,76.35,377709,68.57691938663,69.7558402435807,68.477164544888,69.2389287909177,416500.986563252,0.0,1.0
2019-12-16,75.58,76.25,75.39,75.88,342752,68.5406448987238,69.1482425711523,68.3683410811694,68.8127035580201,377953.78491518,0.0,1.0
2019-12-17,75.31,75.65,74.65,75.55,355623,68.2957921053571,68.6041252525596,67.6972630549051,68.5134390327941,392146.679969457,0.0,1.0
2019-12-18,75.87,76.05,75.12,75.62,324556,68.8036349360436,68.9668701316214,68.1234882878027,68.57691938663,357888.99442434,0.0,1.0
2019-12-19,76.24,76.32,75.58,75.85,290482,69.1391739491757,69.2117229249881,68.5406448987238,68.7854976920905,320315.479850538,0.0,1.0
2019-12-20,76.38,76.89,76.04,76.52,1263265,69.2661346568473,69.7286343776511,68.9578015096448,69.393095364519,1393006.57064255,0.0,1.0
2019-12-23,76.97,76.98,75.84,76.34,464264,69.8011833534635,69.81025197544,68.7764290701139,69.2298601689412,511945.476612423,0.0,1.0
2019-12-24,76.55,76.98,76.52,76.92,218944,69.4203012304486,69.81025197544,69.393095364519,69.7558402435807,241430.286284162,0.0,1.0
2019-12-26,76.91,77.29,76.4,76.63,568852,69.7467716216042,70.0913792567129,69.2842719008004,69.4928502062609,627275.016503391,0.0,1.0
2019-12-27,76.5,77.35,76.41,77.26,515150,69.3749581205659,70.1457909885721,69.293340522777,70.0641733907833,568057.640215243,0.0,1.0
2019-12-30,76.27,76.74,76.11,76.43,617211,69.1663798151053,69.5926050480029,69.0212818634806,69.3114777667301,680600.648694343,0.0,1.0
2019-12-31,76.53,76.88,75.93,76.02,419802,69.4021639864955,69.7195657556746,68.8580466679028,68.9396642656917,462917.079448005,0.0,1.0
2020-01-02,76.76,76.89,76.19,76.89,573488,69.610742291956,69.7286343776511,69.093830839293,69.7286343776511,632387.149319149,0.0,1.0
2020-01-03,75.59,76.29,75.39,75.86,709012,68.5497135207003,69.1845170590584,68.3683410811694,68.794566314067,781829.920613977,0.0,1.0
2020-01-06,74.76,75.76,74.74,75.21,460743,67.7970178966471,68.7038800943016,67.778880652694,68.2051058855916,508062.858052397,0.0,1.0
2020-01-07,74.92,75.79,74.68,74.78,619846,67.9421158482718,68.7310859602312,67.7244689208348,67.8151551406002,683506.272069995,0.0,1.0
2020-01-08,74.28,74.95,73.95,74.75,437944,67.361724041773,67.9693217142015,67.062459516547,67.7879492746706,482922.323956953,0.0,1.0
2020-01-09,74.32,75.22,73.95,74.49,383319,67.3979985296791,68.2141745075682,67.062459516547,67.5521651032804,422687.152459802,0.0,1.0
2020-01-10,74.38,75.15,74.29,74.61,306111,67.4524102615384,68.1506941537324,67.3707926637495,67.6609885669989,337549.630794775,0.0,1.0
2020-01-13,74.87,75.0,74.33,74.62,328426,67.8967727383891,68.0146648240842,67.4070671516557,67.6700571889755,362156.456459927,0.0,1.0
2020-01-14,75.24,75.8,74.81,74.85,342697,68.2323117515213,68.7401545822077,67.8423610065298,67.878635494436,377893.13622992,0.0,1.0
2020-01-15,74.98,75.8,74.72,75.0,272627,67.9965275801311,68.7401545822077,67.7607434087409,68.0146648240842,300626.711208311,0.0,1.0
2020-01-16,76.11,76.46,75.13,75.33,464844,69.0212818634806,69.3386836326597,68.1325569097793,68.3139293493101,512585.044566078,0.0,1.0
2020-01-17,76.47,76.69,76.05,76.38,496251,69.3477522546362,69.5472619381202,68.9668701316214,69.2661346568473,547217.64925644,0.0,1.0
2020-01-21,75.95,76.37,75.6,76.17,418875,68.8761839118559,69.2570660348708,68.5587821426768,69.0756935953399,461894.873425527,0.0,1.0
2020-01-22,75.76,76.17,75.54,75.92,315329,68.7038800943016,69.0756935953399,68.5043704108176,68.8489780459263,347714.3504444,0.0,1.0
2020-01-23,75.93,76.26,74.33,75.4,737873,68.8580466679028,69.1573111931288,67.4070671516557,68.377409703146,813655.042528473,0.0,1.0
2020-01-24,75.3,76.49,74.91,76.29,737997,68.2867234833805,69.3658894985893,67.9330472262953,69.1845170590584,813791.77774615,0.0,1.0
2020-01-27,75.64,75.94,74.1,74.14,1153012,68.595056630583,68.8671152898794,67.1984888461952,67.2347633341013,1271430.21616977,0.0,1.0
2020-01-28,76.13,79.71,75.78,77.64,1155045,69.0394191074337,72.2859857750367,68.7220173382547,70.4087810258919,1273672.01211767,0.0,1.0
2020-01-29,76.82,76.89,74.76,74.76,990311,69.6651540238153,69.7286343776511,67.7970178966471,67.7970178966471,1092019.27543278,0.0,1.0
2020-01-30,75.9,76.495,74.98,76.0,721172,68.8308408019732,69.3704238095776,67.9965275801311,68.9215270217386,795238.793573343,0.0,1.0
2020-01-31,73.98,75.77,73.08,75.46,841155,67.0896653824766,68.7129487162781,66.2734894045876,68.4318214350052,927544.45182035,0.0,1.0
2020-02-03,75.57,75.9,74.0,74.3,716484,68.5315762767472,68.8308408019732,67.1078026264297,67.3798612857261,790069.32018243,0.0,1.0
2020-02-04,76.69,77.27,76.55,76.55,435353,69.5472619381202,70.0732420127598,69.4203012304486,69.4203012304486,480065.21952951,0.0,1.0
2020-02-05,77.94,78.04,76.8,77.21,426697,70.6808396851883,70.7715259049537,69.6470167798622,70.0188302809005,470520.219172908,0.0,1.0
2020-02-06,78.52,78.71,77.78,78.25,508552,71.2068197598279,71.3791235773822,70.5357417335636,70.9619669664612,560782.003390745,0.0,1.0
2020-02-07,79.7,79.81,77.61,78.12,799708,72.2769171530601,72.3766719948021,70.3815751599623,70.8440748807661,881840.705311564,0.0,1.0
2020-02-10,79.87,80.83,79.36,79.69,724305,72.4310837266614,73.3016714364097,71.9685840058576,72.2678485310836,798693.563226443,0.0,1.0
2020-02-11,80.22,80.99,79.87,80.01,621785,72.7484854958404,73.4467693880344,72.4310837266614,72.558044434333,685644.413901263,0.0,1.0
2020-02-12,80.99,81.82,80.66,80.66,711988,73.4467693880344,74.1994650120876,73.1475048628084,73.1475048628084,785111.565838243,0.0,1.0
2020-02-13,81.31,81.49,80.18,80.66,569076,73.7369652912838,73.9002004868616,72.7122110079343,73.1475048628084,627522.022057905,0.0,1.0
2020-02-14,80.76,81.8,80.63,81.39,478654,73.2381910825738,74.1813277681345,73.1202989968788,73.8095142670961,527813.378083252,0.0,1.0
2020-02-18,80.79,80.89,80.0,80.61,484102,73.2653969485035,73.3560831682689,72.5489758123565,73.1021617529257,533820.906034126,0.0,1.0
2020-02-19,81.0,81.55,80.72,80.97,332930,73.4558380100109,73.9546122187209,73.2019165946677,73.4286321440813,367123.032431061,0.0,1.0
2020-02-20,80.88,81.56,80.55,80.8,616800,73.3470145462924,73.9636808406974,73.0477500210664,73.27446557048,680147.437609943,0.0,1.0
2020-02-21,81.23,81.76,80.33,80.62,1429014,73.6644163154714,74.1450532802283,72.8482403375824,73.1112303749022,1575778.55124633,0.0,1.0
2020-02-24,79.4,79.59,78.29,79.41,639253,72.0048584937638,72.1771623113181,70.9982414543673,72.0139271157403,704906.43633993,0.0,1.0
2020-02-25,76.66,79.6,76.02,79.6,563992,69.5200560721906,72.1862309332947,68.9396642656917,72.1862309332947,621915.878133118,0.0,1.0
2020-02-26,75.89,77.66,75.55,77.22,459130,68.8217721799966,70.426918269845,68.5134390327941,70.0278989028771,506284.197519218,0.0,1.0
2020-02-27,72.74,75.46,72.51,74.33,517822,66.2145433617401,68.6905339851101,66.0051765075581,67.6619055276071,568853.462814399,0.275,1.0
2020-02-28,71.54,72.11,69.6,70.74,879667,65.1221945573122,65.6410602394154,63.3562306568203,64.3939620210269,966358.360736997,0.0,1.0
2020-03-02,73.05,73.1,70.57,71.91,739413,66.4967334695506,66.5422480030685,64.2392126070662,65.4590021053441,812282.300674717,0.0,1.0
2020-03-03,70.23,73.51,69.64,73.12,768387,63.929713779145,66.9154671779147,63.3926422836346,66.5604538164756,844111.694233863,0.0,1.0
2020-03-04,71.55,71.65,69.91,71.15,495486,65.1312974640157,65.2223265310514,63.6384207646309,64.7671811958731,544316.245497594,0.0,1.0
2020-03-05,68.36,70.18,67.87,69.91,643828,62.2274702255781,63.8841992456272,61.7814277971034,63.6384207646309,707277.379595438,0.0,1.0
2020-03-06,66.25,67.76,65.27,66.47,879857,60.3067569111257,61.6812958233642,59.4146720541762,60.5070208586041,966567.085275419,0.0,1.0
2020-03-09,59.21,62.93,58.66,62.34,937316,53.8983105918151,57.2845918855417,53.397650723119,56.7475203900313,1029688.68134483,0.0,1.0
2020-03-10,62.19,62.28,58.93,61.08,538968,56.6109767894778,56.6929029498099,53.6434292041153,55.600554145382,592083.405390561,0.0,1.0
2020-03-11,55.57,60.55,54.83,60.51,700180,50.584852551717,55.118100090093,49.9112374556531,55.0816884632787,769182.880590987,0.0,1.0
2020-03-12,51.61,53.66,48.9,51.68,1055703,46.9801014971048,48.8461973713359,44.5132137804384,47.0438218440298,1159742.74413515,0.0,1.0
2020-03-13,53.08,54.87,49.71,54.44,592876,48.3182287825291,49.9476490824674,45.2505492234273,49.5562240942141,651304.049691881,0.0,1.0
2020-03-16,46.64,50.37,45.79,47.3,663889,42.4559568654325,45.8513410658626,41.6822097956293,43.0567487078678,729315.395202189,0.0,1.0
2020-03-17,48.78,49.59,45.37,47.64,882346,44.4039788999956,45.1413143429845,41.2998877140796,43.3662475357891,969301.376728748,0.0,1.0
2020-03-18,43.0,46.61,39.98,45.67,899775,39.1424988253344,42.4286481453218,36.3934210008574,41.5729749151865,988448.008203254,0.0,1.0
2020-03-19,45.49,46.02,41.21,42.39,700480,41.4091225945224,41.8915766498114,37.5130785253961,38.5872215164169,769512.445651652,0.0,1.0
2020-03-20,42.61,45.98,41.54,45.95,1904351,38.7874854638953,41.8551650229971,37.8134744466137,41.8278563028864,2092025.17614946,0.0,1.0
2020-03-23,39.76,42.32,38.88,41.93,670618,36.193157053379,38.5235011694919,35.3921012634651,38.1684878080528,736707.539512933,0.0,1.0
2020-03-24,42.49,43.74,41.04,41.94,1190511,38.6782505834525,39.8161139213983,37.3583291114354,38.1775907147564,1307836.09979613,0.0,1.0
2020-03-25,46.82,48.04,41.86,42.72,1090312,42.6198091860967,43.7303638039317,38.1047674611278,38.8876174376345,1197762.4680838,0.0,1.0
2020-03-26,51.48,52.1,47.01,47.75,717592,46.8617637099585,47.4261439255796,42.7927644134644,43.4663795095283,788310.836712055,0.0,1.0
2020-03-27,50.51,51.78,49.0,49.02,559615,45.9787817597126,47.1348509110655,44.6042428474741,44.6224486608812,614765.171415814,0.0,1.0
2020-03-30,52.21,52.55,49.49,50.5,612376,47.5262758993188,47.8357747272401,45.0502852759488,45.969678853009,672725.778635188,0.0,1.0
2020-03-31,50.07,52.05,49.23,52.05,1076410,45.5782538647557,47.3806293920617,44.8136097016561,47.3806293920617,1182490.42317253,0.0,1.0
2020-04-01,47.29,48.94,46.63,47.82,603387,43.0476458011643,44.5496254072527,42.4468539587289,43.5300998564533,662850.910867424,0.0,1.0
2020-04-02,48.01,49.46,46.93,47.3,518294,43.703055083821,45.0229765558381,42.7199411598359,43.0567487078678,569371.978509847,0.0,1.0
2020-04-03,46.91,49.21,46.63,47.79,534598,42.7017353464287,44.795403888249,42.4468539587289,43.5027911363426,587282.741006856,0.0,1.0
2020-04-06,50.29,50.96,49.0,49.42,361303,45.7785178122341,46.388412561373,44.6042428474741,44.9865649290238,396909.483712995,0.0,1.0
2020-04-07,51.2,53.39,50.95,52.85,414536,46.6068823222586,48.6004188903396,46.3793096546695,48.108861928347,455388.606627817,0.0,1.0
2020-04-08,53.3,54.02,50.91,51.9,442709,48.5184927300075,49.1739020126643,46.3428980278552,47.2440857915083,486338.061474985,0.0,1.0
2020-04-09,57.64,58.19,53.64,54.32,432060,52.4691542393552,52.9698141080514,48.8279915579288,49.4469892137713,474639.600371535,0.0,1.0
2020-04-13,56.29,58.54,55.83,58.12,482675,51.2402618343738,53.2884158426762,50.8215281260097,52.9060937611264,530242.718856943,0.0,1.0
2020-04-14,56.81,57.93,56.51,57.66,512649,51.7136129829592,52.7331385337586,51.4405257818522,52.4873600527623,563170.662618311,0.0,1.0
2020-04-15,54.39,55.2,53.43,54.47,440374,49.5107095606962,50.2480450036851,48.6368305171539,49.5835328143247,483772.946752799,0.0,1.0
2020-04-16,55.59,55.81,53.24,55.14,845977,50.6030583651242,50.8033223126026,48.4638752897861,50.1934275634637,929348.204424177,0.0,1.0
2020-04-17,56.8,58.65,55.88,57.16,920118,51.7045100762557,53.3885478164154,50.8670426595276,52.032214717584,1010795.81496703,0.0,1.0
2020-04-20,55.28,56.57,54.78,55.75,458578,50.3208682573136,51.4951432220736,49.8657229221353,50.7487048723812,503770.954634027,0.0,1.0
2020-04-21,54.0,54.55,53.54,53.61,692307,49.1556961992571,49.6563560679533,48.7369624908931,48.8006828378181,760533.994848902,0.0,1.0
2020-04-22,54.73,55.46,53.86,55.46,345841,49.8202083886175,50.4847205779778,49.0282555054072,50.4847205779778,379923.700486257,0.0,1.0
2020-04-23,55.61,56.41,55.0,55.24,467354,50.6212641785313,51.3494967148166,50.0659868696138,50.2844566304993,513411.831208717,0.0,1.0
2020-04-24,56.61,56.87,55.46,56.16,365702,51.5315548488879,51.7682304231806,50.4847205779778,51.1219240472274,401742.006052565,0.0,1.0
2020-04-27,58.95,59.26,56.59,56.85,496343,53.6616350175224,53.9438251253329,51.5133490354808,51.7500246097735,545257.703020897,0.0,1.0
2020-04-28,59.97,61.97,59.38,60.17,772831,54.5901315012861,56.4107128419994,54.0530600057757,54.7721896353574,848993.651332533,0.0,1.0
2020-04-29,63.57,64.14,61.12,61.82,572991,57.8671779145699,58.3860435966732,55.6369657721962,56.2741692414459,629459.37892072,0.0,1.0
2020-04-30,61.69,62.45,60.69,62.45,607840,56.1558314542995,56.8476523637705,55.2455407839429,56.8476523637705,667742.754917914,0.0,1.0
2020-05-01,58.84,60.46,57.79,60.46,372801,53.5615030437832,55.0361739297609,52.6056978399087,55.0361739297609,409540.61393813,0.0,1.0
2020-05-04,59.16,59.38,57.53,58.17,376080,53.8527960582973,54.0530600057757,52.369022265616,52.9516082946442,413142.760051212,0.0,1.0
2020-05-05,59.74,61.39,59.71,60.4,333204,54.3807646471041,55.8827442531925,54.3534559269934,54.9815564895395,366041.321580792,0.0,1.0
2020-05-06,59.13,60.35,55.7,56.52,669594,53.8254873381866,54.9360419560216,50.7031903388634,51.4496286885558,735582.624105859,0.0,1.0
2020-05-07,60.06,60.87,59.61,60.33,482117,54.6720576616182,55.4093931046071,54.2624268599577,54.9178361426145,529629.727844104,0.0,1.0
2020-05-08,62.27,62.54,61.25,61.44,556062,56.6838000431063,56.9295785241026,55.7553035593426,55.9282587867103,610862.022547324,0.0,1.0
2020-05-11,61.66,62.19,60.15,61.32,833316,56.1285227341888,56.6109767894778,54.7539838219503,55.8190239062676,915439.46031386,0.0,1.0
2020-05-12,60.06,62.02,59.99,62.02,545465,54.6720576616182,56.4562273755172,54.6083373146933,56.4562273755172,599220.686054389,0.0,1.0
2020-05-13,57.64,59.67,56.79,59.54,337350,52.4691542393552,54.3170443001791,51.6954071695521,54.1987065130328,370595.9107192,0.0,1.0
2020-05-14,59.06,59.17,55.41,56.44,509061,53.7617669912616,53.8618989650008,50.43920604446,51.3768054349273,559229.064492742,0.0,1.0
2020-05-15,59.07,60.43,58.5,58.78,885395,53.7708698979652,55.0088652096502,53.2520042158619,53.5068856035618,972650.856295318,0.0,1.0
2020-05-18,61.46,62.5,60.25,61.03,650900,55.9464646001175,56.8931668972884,54.845012888986,55.5550396118641,715046.326625543,0.0,1.0
2020-05-19,60.69,61.76,60.39,61.11,520121,55.2455407839429,56.2195518012245,54.9724535828359,55.6278628654927,571379.029729304,0.0,1.0
2020-05-20,62.89,63.37,61.65,61.65,341143,57.2481802587274,57.6851197804986,56.1194198274852,56.1194198274852,374762.711636223,0.0,1.0
2020-05-21,64.01,64.4,62.53,62.53,733782,58.2677058095269,58.6227191709659,56.9204756173991,56.9204756173991,806096.36448601,0.0,1.0
2020-05-22,63.48,63.92,62.81,63.79,339619,57.7852517542378,58.1857796491947,57.1753570050989,58.0674418620484,373088.521128039,0.0,1.0
2020-05-26,67.0,67.72,65.79,65.79,388130,60.9894749138931,61.6448841965499,59.8880232027616,59.8880232027616,426380.289987974,0.0,1.0
2020-05-27,68.39,69.36,67.24,68.31,491589,62.2547789456888,63.1377608959347,61.2079446747787,62.1819556920603,540035.195359539,0.0,1.0
2020-05-28,67.79,69.15,67.42,69.15,276094,61.7086045434748,62.9465998551598,61.3717969954429,62.9465998551598,303303.11953196,0.0,1.0
2020-05-29,67.16,67.68,66.08,67.08,474484,61.3854513554982,61.8607407346653,60.3983118756898,61.3123299125495,519118.858562336,0.275,1.0
2020-06-01,67.12,67.61,66.61,67.23,411269,61.3488906340239,61.7967594720851,60.8827414352254,61.4494326180784,449957.203703545,0.0,1.0
2020-06-02,68.75,68.97,67.15,67.32,344808,62.8387400341052,63.0398240022143,61.3763111751297,61.5316942413958,377244.196607602,0.0,1.0
2020-06-03,69.97,70.69,69.68,69.99,515748,63.953842039074,64.611935025613,63.6887768083847,63.9721223998112,564264.575972651,0.0,1.0
2020-06-04,71.48,71.48,68.88,69.41,495694,65.3340092747322,65.3340092747322,62.957562378897,63.4419919384326,542324.089908613,0.0,1.0
2020-06-05,72.01,74.84,71.93,74.25,828720,65.8184388342679,68.4051098785808,65.7453173913191,67.8658392368336,906677.950084256,0.0,1.0
2020-06-08,73.98,74.79,72.46,72.58,489082,67.6190543668815,68.3594089767379,66.2297469508547,66.3394291152779,535090.096996704,0.0,1.0
2020-06-09,72.7,73.74,71.53,72.83,379379,66.4491112797011,67.3996900380351,65.3797101765752,66.5679336244928,415067.301410627,0.0,1.0
2020-06-10,69.51,72.72,68.93,72.72,604479,63.5333937421186,66.4673916404383,63.0032632807399,66.4673916404383,661342.528947028,0.0,1.0
2020-06-11,64.06,66.83,63.62,66.58,408083,58.5519954412331,61.0838254033345,58.1498275050149,60.8553208941196,446471.495685194,0.0,1.0
2020-06-12,66.58,67.83,65.28,66.84,459584,60.8553208941196,61.9978434401943,59.667097446202,61.0929655837031,502817.210893333,0.0,1.0
2020-06-15,67.9,67.92,64.16,64.24,475449,62.0618247027744,62.0801050635116,58.6433972449191,58.7165186878679,520174.636414724,0.0,1.0
2020-06-16,69.3,70.91,68.55,70.83,448063,63.341449954378,64.8130189937222,62.6559364267332,64.7398975507734,490212.426813161,0.0,1.0
2020-06-17,69.26,70.28,68.69,69.93,294217,63.3048892329036,64.2371876305006,62.7838989518936,63.9172813175997,321894.085384617,0.0,1.0
2020-06-18,69.1,69.88,68.82,68.91,223468,63.1586463470061,63.8715804157567,62.9027212966854,62.9849829200027,244489.704785004,0.0,1.0
2020-06-19,68.75,70.3,68.37,69.73,363510,62.8387400341052,64.2554679912377,62.4914131800985,63.7344777102277,397705.499607983,0.0,1.0
2020-06-22,68.41,68.93,67.15,68.31,381059,62.5279739015729,63.0032632807399,61.3763111751297,62.4365720978869,416905.339537065,0.0,1.0
2020-06-23,67.9,69.35,67.82,69.26,386950,62.0618247027744,63.387150856221,61.9887032598257,63.3048892329036,423350.507753045,0.0,1.0
2020-06-24,67.33,67.9,66.31,67.28,388671,61.5408344217644,62.0618247027744,60.6085360241675,61.4951335199214,425233.40276233,0.0,1.0
2020-06-25,68.14,68.22,66.4,66.92,224495,62.2811890316208,62.3543104745695,60.6907976474849,61.1660870266519,245613.31499682,0.0,1.0
2020-06-26,66.52,67.94,66.15,67.64,588862,60.800479811908,62.0983854242488,60.4622931382699,61.8241800131909,644256.43286335,0.0,1.0
2020-06-29,68.46,68.82,67.19,67.61,335118,62.5736748034159,62.9027212966854,61.412871896604,61.7967594720851,366642.655271184,0.0,1.0
2020-06-30,69.1,69.44,67.72,68.49,416740,63.1586463470061,63.4694124795384,61.8973014561397,62.6010953445217,455942.862387915,0.0,1.0
2020-07-01,68.51,69.72,68.32,69.12,560080,62.6193757052589,63.7253375298591,62.4457122782555,63.1769267077433,612766.901104342,0.0,1.0
2020-07-02,69.7,71.16,68.89,69.84,426429,63.7070571691219,65.0415235029371,62.9667025592655,63.8350196942823,466543.30965402,0.0,1.0
2020-07-06,70.14,71.24,69.27,71.24,459999,64.1092251053402,65.1146449458859,63.3140294132722,65.1146449458859,503271.250073376,0.0,1.0
2020-07-07,69.04,69.75,68.73,69.21,352283,63.1038052647945,63.7527580709649,62.820459673368,63.2591883310607,385422.372199938,0.0,1.0
2020-07-08,68.2,69.31,67.39,68.97,313756,62.3360301138324,63.3505901347466,61.595675503976,63.0398240022143,343271.125237276,0.0,1.0
2020-07-09,67.37,68.42,66.33,68.42,245582,61.5773951432388,62.5371140819415,60.6268163849047,62.5371140819415,268683.975694555,0.0,1.0
2020-07-10,68.94,68.99,67.43,67.54,173653,63.0124034611085,63.0581043629515,61.6322362254504,61.7327782095049,189988.592125183,0.0,1.0
2020-07-13,68.29,69.86,68.19,69.56,426271,62.4182917371497,63.8533000550195,62.3268899334638,63.5790946439616,466370.44654451,0.0,1.0
2020-07-14,69.73,70.11,67.94,68.35,1162762,63.7344777102277,64.0818045642344,62.0983854242488,62.4731328193613,1272143.38569827,0.0,1.0
2020-07-15,72.72,72.95,70.49,71.39,683681,66.4673916404383,66.677615788916,64.4291314182411,65.2517476514148,747995.085905438,0.0,1.0
2020-07-16,71.98,72.52,71.68,72.52,419844,65.7910182931621,66.2845880330663,65.5168128821041,66.2845880330663,459338.856640572,0.0,1.0
2020-07-17,76.5,78.0,75.0,75.0,926740,69.922379819768,71.2934068750575,68.5513527644784,68.5513527644784,1013918.7221994,0.0,1.0
2020-07-20,75.65,77.3,75.01,76.62,409492,69.1454644884372,70.6535942492557,68.560492944847,70.0320619841911,448013.040756712,0.0,1.0
2020-07-21,76.53,76.59,75.63,76.04,540177,69.9498003608738,70.0046414430853,69.1271841277,69.5019315228125,590991.61965762,0.0,1.0
2020-07-22,78.6,78.85,75.83,75.83,724372,71.8418176971734,72.0703222063883,69.309987735072,69.309987735072,792513.9010262,0.0,1.0
2020-07-23,78.11,79.44,77.5,78.16,357376,71.3939488591121,72.6095928481355,70.8363978566277,71.4396497609551,390994.472305859,0.0,1.0
2020-07-24,77.81,77.96,77.18,77.68,243888,71.1197434480542,71.2568461535831,70.5439120848326,71.0009211032624,266830.62058373,0.0,1.0
2020-07-27,79.65,79.8,77.5,77.59,517349,72.8015366358761,72.938639341405,70.8363978566277,70.918659479945,566016.182544333,0.0,1.0
2020-07-28,78.53,79.295,77.6,79.09,332309,71.7778364345932,72.4770602327908,70.9277996603136,72.2896865352346,363569.411760968,0.0,1.0
2020-07-29,77.69,79.3,76.59,79.07,697450,71.010061283631,72.4816303229751,70.0046414430853,72.2714061744974,763059.340050035,0.0,1.0
2020-07-30,75.4,76.8,74.86,76.41,427109,68.9169599792223,70.1965852308259,68.423390239318,69.8401181964506,467287.277467102,0.0,1.0
2020-07-31,75.48,75.5,73.93,75.05,766795,68.9900814221711,69.0083617829083,67.5733534650385,68.5970536663214,838927.645929695,0.0,1.0
2020-08-03,76.88,77.46,75.08,75.78,334170,70.2697066737746,70.7998371351533,68.6244742074272,69.264286833229,365605.476614123,0.0,1.0
2020-08-04,77.27,77.64,76.38,76.61,298499,70.6261737081499,70.964360381788,69.8126976553448,70.0229218038225,326578.894466407,0.0,1.0
2020-08-05,78.71,78.825,77.65,77.85,574956,71.9423596812279,72.0474717554668,70.9735005621566,71.1563041695286,629042.291085824,0.0,1.0
2020-08-06,78.61,79.02,78.245,78.78,296821,71.8509578775419,72.2257052726544,71.5173412940882,72.0063409438081,324743.044480596,0.0,1.0
2020-08-07,79.38,79.41,78.16,78.36,255571,72.5547517659239,72.5821723070297,71.4396497609551,71.622453368327,279612.644054667,0.0,1.0
2020-08-10,78.93,79.91,78.71,79.41,386223,72.1434436493371,73.0391813254596,71.9423596812279,72.5821723070297,422555.118635235,0.0,1.0
2020-08-11,77.6,79.94,77.47,79.82,499944,70.9277996603136,73.0666018665654,70.8089773155219,72.9569197021422,546973.888740375,0.0,1.0
2020-08-12,78.26,78.68,77.655,78.55,330553,71.5310515646411,71.9149391401221,70.9780706523409,71.7961167953304,361648.224290715,0.0,1.0
2020-08-13,77.88,78.75,77.64,78.13,284800,71.1837247106344,71.9789204027023,70.964360381788,71.4122292198493,311591.225243745,0.0,1.0
2020-08-14,77.01,77.79,76.64,77.18,558796,70.3885290185664,71.101463087317,70.0503423449283,70.5439120848326,611362.114821993,0.0,1.0
2020-08-17,77.01,77.93,76.655,77.59,308720,70.3885290185664,71.2294256124774,70.0640526154812,70.918659479945,337761.387139217,0.0,1.0
2020-08-18,76.34,77.09,75.36,76.55,435575,69.7761369338704,70.4616504615152,68.8803992577479,69.9680807216109,476549.676739973,0.0,1.0
2020-08-19,75.67,76.6,75.56,76.45,225923,69.1637448491744,70.0137816234539,69.0632028651198,69.876678917925,247175.647404293,0.0,1.0
2020-08-20,75.12,75.58,74.69,74.78,190682,68.6610349289016,69.081483225857,68.2680071730519,68.3502687963692,208619.515491319,0.0,1.0
2020-08-21,75.23,75.37,74.38,74.87,635991,68.7615769129561,68.8895394381165,67.9846615816254,68.4325304196866,695818.872661498,0.0,1.0
2020-08-24,77.15,77.17,75.5,76.07,416647,70.5164915437268,70.534771904464,69.0083617829083,69.5293520639183,455841.113848773,0.0,1.0
2020-08-25,75.9,77.47,75.53,77.32,270931,69.3739689976521,70.8089773155219,69.035782324014,70.6718746099929,296417.564067813,0.0,1.0
2020-08-26,76.03,76.28,75.48,75.89,248034,69.4927913424439,69.7212958516588,68.9900814221711,69.3648288172835,271366.636102904,0.0,1.0
2020-08-27,75.58,76.5,75.2,76.46,415958,69.081483225857,69.922379819768,68.7341563718503,69.8858190982936,455087.299402871,0.0,1.0
2020-08-28,75.43,75.67,74.96,75.67,281956,68.9443805203281,69.1637448491744,68.514792043004,69.1637448491744,308479.689272561,0.0,1.0
2020-08-31,73.69,75.39,73.66,75.06,289249,67.6053440963286,69.1649734213898,67.5778212258863,68.862221846525,315282.158458203,0.275,1.0
2020-09-01,75.96,75.97,72.55,73.31,372641,69.6879079597927,69.6970822499401,66.5594750195229,67.2567210707267,406179.654242618,0.0,1.0
2020-09-02,76.58,76.74,74.99,75.84,393740,70.2567139489326,70.4035025912913,68.798001815493,69.5778164780236,429177.618838208,0.0,1.0
2020-09-03,73.94,77.16,73.41,77.15,278589,67.8347013500141,70.7888227774829,67.3484639722009,70.7796484873355,303662.730874479,0.0,1.0
2020-09-04,74.55,74.98,72.79,74.59,329198,68.3943330490066,68.7888275253456,66.7796579830609,68.4310302095963,358826.671829889,0.0,1.0
2020-09-08,73.37,74.005,71.88,73.55,725131,67.3117668116112,67.8943342359723,65.9447975796458,67.4769040342647,790394.666342684,0.0,1.0
2020-09-09,74.19,74.71,73.07,73.99,373621,68.0640586036995,68.5411216913653,67.0365381071886,67.8805728007512,407247.856778458,0.0,1.0
2020-09-10,73.35,74.43,73.32,74.28,334027,67.2934182313164,68.2842415672376,67.2658953608741,68.1466272150263,364090.294325367,0.0,1.0
2020-09-11,72.97,73.6415,72.3,73.63,352838,66.9447952057145,67.5608487891136,66.3301177658374,67.5502983554441,384594.333000547,0.0,1.0
2020-09-14,73.06,73.85,72.86,73.69,459764,67.0273638170412,67.7521327386873,66.8438780140929,67.6053440963286,501143.949681338,0.0,1.0
2020-09-15,73.03,73.39,72.55,73.14,596743,66.999840946599,67.330115391906,66.5594750195229,67.1007581382206,650451.414127009,0.0,1.0
2020-09-16,73.47,74.445,72.85,73.02,573111,67.4035097130854,68.2980030024587,66.8347037239454,66.9906666564516,624692.472977051,0.0,1.0
2020-09-17,72.47,73.04,71.88,72.71,526733,66.4860806983435,67.0090152367464,65.9447975796458,66.7062636618816,574140.332969741,0.0,1.0
2020-09-18,71.07,72.79,70.29,72.64,1889227,65.2016800777049,66.7796579830609,64.4860854462062,66.6420436308496,2059262.31854739,0.0,1.0
2020-09-21,68.64,69.95,67.46,69.68,525513,62.9723275718821,64.174159581194,61.8897613344867,63.9264537472137,572810.52981288,0.0,1.0
2020-09-22,68.84,69.15,68.18,68.64,591654,63.1558133748305,63.4402163694005,62.5503102251009,62.9723275718821,644904.390958757,0.0,1.0
2020-09-23,67.48,68.965,67.45,68.48,733793,61.9081099147816,63.2704920016733,61.8805870443393,62.8255389295235,799836.2687564,0.0,1.0
2020-09-24,69.48,69.88,66.95,67.58,1009025,63.7429679442653,64.1099395501621,61.4218725369684,61.9998528162558,1099839.86094434,0.0,1.0
2020-09-25,69.18,70.19,68.7787,68.92,418391,63.4677392398428,64.394342544732,63.0995749762268,63.2292076960099,456047.272624921,0.0,1.0
2020-09-28,71.85,72.34,70.43,70.55,438658,65.9172747092036,66.3668149264271,64.6145255082701,64.7246169900391,478138.355067635,0.0,1.0
2020-09-29,70.53,72.575,70.48,72.29,428736,64.7062684097443,66.5824107448914,64.6603969590072,66.32094347569,467323.349393554,0.0,1.0
2020-09-30,70.92,71.35,69.995,70.83,979799,65.0640657254936,65.4585602018326,64.2154438868574,64.9814971141668,1067983.44531939,0.0,1.0
2020-10-01,71.09,72.03,70.55,71.03,693733,65.2200286579997,66.0824119318571,64.7246169900391,65.1649829171152,756170.765097492,0.0,1.0
2020-10-02,70.92,72.01,69.95,70.03,345560,65.0640657254936,66.0640633515623,64.174159581194,64.2475539023734,376661.294168058,0.0,1.0
2020-10-05,72.44,73.15,71.85,71.85,273681,66.4585578279013,67.109932428368,65.9172747092036,65.9172747092036,298312.998174581,0.0,1.0
2020-10-06,71.87,73.92,71.68,72.82,273153,65.9356232894984,67.8163527697192,65.7613117766974,66.8071808535032,297737.476808333,0.0,1.0
2020-10-07,73.14,74.32,72.79,72.79,255251,67.1007581382206,68.183324375616,66.7796579830609,66.7796579830609,278224.250485273,0.0,1.0
2020-10-08,73.6,74.82,73.0825,73.86,209465,67.5227754850018,68.6420388829869,67.0480059698729,67.7613070288347,228317.392009817,0.0,1.0
2020-10-09,74.39,75.49,73.69,74.54,363076,68.2475444066479,69.256716322864,67.6053440963286,68.3851587588592,395753.779492308,0.0,1.0
2020-10-12,74.47,74.64,73.66,74.64,204597,68.3209387278273,68.4769016603334,67.5778212258863,68.4769016603334,223011.259413422,0.0,1.0
2020-10-13,73.64,75.35,73.55,74.36,575251,67.5594726455915,69.1282762608001,67.4769040342647,68.2200215362057,627025.078514497,0.0,1.0
2020-10-14,74.91,75.51,73.58,73.64,379787,68.7246074943137,69.2750649031588,67.504426904707,67.5594726455915,413968.812733546,0.0,1.0
2020-10-15,76.17,76.28,73.77,73.99,288625,69.8805680528884,69.9814852445101,67.6787384175079,67.8805728007512,314601.996843546,0.0,1.0
2020-10-16,76.34,76.83,75.83,76.39,297597,70.0365309853946,70.4860712026181,69.5686421878762,70.0824024361317,324381.500059415,0.0,1.0
2020-10-19,74.06,76.69,73.93,76.34,472328,67.9447928317831,70.3576311405542,67.8255270598667,70.0365309853946,514838.742191835,0.0,1.0
2020-10-20,74.16,75.22,73.73,74.69,196819,68.0365357332573,69.0090104888837,67.6420412569183,68.5227731110705,214533.219287137,0.0,1.0
2020-10-21,72.6,74.99,72.29,73.91,394021,66.60534647026,68.798001815493,66.32094347569,67.8071784795718,429483.909565321,0.0,1.0
2020-10-22,74.94,74.95,72.49,72.89,390415,68.7521303647559,68.7613046549034,66.5044292786384,66.8714008845351,425553.360234467,0.0,1.0
2020-10-23,75.49,75.825,74.63,75.66,289577,69.256716322864,69.5640550428025,68.467727370186,69.4126792553701,315639.679306933,0.0,1.0
2020-10-26,73.46,74.49,72.705,74.49,476931,67.394335422938,68.3392873081221,66.7016765168079,68.3392873081221,519856.024102517,0.0,1.0
2020-10-27,71.44,73.585,71.4,73.53,344905,65.5411288131594,67.5090140497807,65.5044316525697,67.4585554539699,375947.342473185,0.0,1.0
2020-10-28,68.68,70.507,68.61,69.57,284854,63.0090247324718,64.6851675424052,62.9448047014399,63.8255365555921,310491.597085739,0.0,1.0
2020-10-29,70.45,70.795,68.17,68.46,373908,64.6328740885649,64.9493870986509,62.5411359349535,62.8071903492286,407560.687521097,0.0,1.0
2020-10-30,69.77,70.9,68.87,70.13,524151,64.0090223585405,65.0457171451988,63.1833362452728,64.3392968038475,571325.946288579,0.0,1.0
2020-11-02,71.95,71.966,70.385,70.78,404650,66.0090176106777,66.0236964749136,64.5732412026067,64.9356256634298,441069.547068829,0.0,1.0
2020-11-03,73.62,73.86,72.18,73.11,422337,67.5411240652967,67.7613070288347,66.2200262840684,67.0732352677783,460348.422835557,0.0,1.0
2020-11-04,71.44,73.26,70.78,73.26,523204,65.5411288131594,67.2108496199896,64.9356256634298,67.2108496199896,570293.713838131,0.0,1.0
2020-11-05,74.8,75.5,72.62,72.62,349984,68.6236903026921,69.2658906130114,66.6236950505548,66.6236950505548,381483.465615562,0.0,1.0
2020-11-06,75.49,75.94,74.2901,75.17,273485,69.256716322864,69.6695593794978,68.1558932480752,68.9631390381466,298099.357667413,0.0,1.0
2020-11-09,78.51,81.99,78.325,80.0,671800,72.0273519473844,75.2200049186861,71.8576275796572,73.3943211793498,732263.738343852,0.0,1.0
2020-11-10,79.95,80.52,77.12,78.55,548785,73.3484497286127,73.8713842670156,70.7521256168932,72.0640491079741,598177.070031305,0.0,1.0
2020-11-11,76.65,80.46,73.67,79.49,1213646,70.3209339799646,73.8163385261311,67.5869955160338,72.9264323818315,1322877.28041986,0.0,1.0
2020-11-12,76.95,78.47,76.05,76.71,483159,70.5961626843871,71.9906547867947,69.7704765711194,70.3759797208491,526644.560218037,0.0,1.0
2020-11-13,81.59,82.06,77.59,77.69,918035,74.8530333127894,75.2842249497181,71.1833172538219,71.2750601552961,1000660.5254994,0.0,1.0
2020-11-16,79.19,83.275,78.98,82.85,943997,72.6512036774089,76.3989012026295,72.4585435843131,76.0089938713642,1028959.17267845,0.0,1.0
2020-11-17,79.4,79.93,77.21,78.4,604736,72.8438637705047,73.3301011483179,70.83469422822,71.9264347557628,659163.804809627,0.0,1.0
2020-11-18,77.88,80.35,77.85,79.79,372348,71.449371668097,73.7154213345095,71.4218487976548,73.201661086254,405860.283484454,0.0,1.0
2020-11-19,78.13,78.22,77.06,77.44,398487,71.6787289217825,71.7612975331093,70.6970798760087,71.0457029016106,434351.861121504,0.0,1.0
2020-11-20,77.3,78.19,76.61,77.66,447432,70.9172628395468,71.733774662667,70.2842368193749,71.2475372848538,487702.037771161,0.0,1.0
2020-11-23,77.0,78.41,76.85,78.0,362864,70.6420341351242,71.9356090459102,70.5044197829129,71.5594631498661,395522.698943738,0.0,1.0
2020-11-24,77.21,78.32,76.765,77.58,544883,70.83469422822,71.8530404345835,70.4264383166599,71.1741429636745,593923.879934523,0.0,1.0
2020-11-25,75.98,77.27,75.48,76.9,344352,69.7062565400875,70.8897399691045,69.2475420327166,70.55029123365,375344.571042248,0.0,1.0
2020-11-27,76.38,77.17,76.18,76.46,429173,70.0732281459842,70.7979970676303,69.8897423430359,70.1466224671636,467799.680524331,0.0,1.0
2020-11-30,75.17,76.19,74.68,75.93,543850,69.2154320172006,70.1546330369897,68.7642472135764,69.9152288554748,590637.135513951,0.275,1.0
2020-12-01,76.18,76.93,75.63,76.29,456200,70.1454251838545,70.8360141689935,69.6389932614192,70.2467115683415,495446.651138116,0.0,1.0
2020-12-02,74.57,76.5,74.48,75.67,954259,68.6629608290894,70.4400764841805,68.5800901508727,69.6758246739599,1036353.41049629,0.0,1.0
2020-12-03,73.65,75.4,73.52,74.55,224706,67.8158383406522,69.4272126393099,67.6961362498947,68.644545122819,244037.341496365,0.0,1.0
2020-12-04,74.96,75.16,73.81,74.26,387927,69.0220671013617,69.2062241640654,67.9631639908152,68.3775173818986,421300.160096572,0.0,1.0
2020-12-07,73.87,74.9,73.59,74.64,303116,68.0184111096263,68.9668199825505,67.760591221841,68.7274158010357,329192.913429157,0.0,1.0
2020-12-08,74.2,74.45,73.18,73.54,350497,68.3222702630874,68.5524665914671,67.3830692432984,67.7145519561651,380650.076466367,0.0,1.0
2020-12-09,77.47,77.81,74.895,75.43,790143,71.3332382382936,71.6463052448899,68.9622160559829,69.4548361987155,858118.595506849,0.0,1.0
2020-12-10,76.57,78.43,76.22,77.63,338208,70.5045314561268,72.2171921392715,70.1822565963952,71.4805638884566,367303.860123016,0.0,1.0
2020-12-11,75.6,76.67,74.48,75.8,398340,69.6113697020136,70.5966099874786,68.5800901508727,69.7955267647174,432608.985125729,0.0,1.0
2020-12-14,74.87,76.55,74.42,76.55,462701,68.939196423145,70.4861157498564,68.5248430320616,70.4861157498564,502506.928821257,0.0,1.0
2020-12-15,77.96,77.97,75.38,75.77,693276,71.7844230419177,71.7936308950529,69.4087969330395,69.7679032053118,752918.177366131,0.0,1.0
2020-12-16,78.03,79.26,77.715,78.6,354574,71.8488780138641,72.9814439494921,71.5588306401057,72.3737256425697,385077.818677436,0.0,1.0
2020-12-17,79.23,79.29,78.225,78.41,290247,72.9538203900865,73.0090675088976,72.0284311500002,72.1987764330012,315216.799984404,0.0,1.0
2020-12-18,78.52,79.69,78.29,79.61,754610,72.3000628174882,73.3773816343051,72.0882821953789,73.3037188092236,819528.709810027,0.0,1.0
2020-12-21,78.19,78.46,75.93,77.01,319160,71.996203664027,72.2448156986771,69.9152288554748,70.909676994075,346617.17048935,0.0,1.0
2020-12-22,77.86,79.24,77.74,78.39,190046,71.6923445105659,72.9630282432217,71.5818502729436,72.1803607267308,206395.559540102,0.0,1.0
2020-12-23,78.54,79.68,78.13,78.13,379753,72.3184785237586,73.3681737811699,71.9409565452159,71.9409565452159,412422.955084729,0.0,1.0
2020-12-24,79.22,79.25,77.05,78.76,121748,72.9446125369513,72.9722360963569,70.9465084066157,72.5210512927327,132221.917761428,0.0,1.0
2020-12-28,78.61,80.26,78.59,79.92,339658,72.3829334957049,73.9022292630108,72.3645177894345,73.5891622564144,368878.602876524,0.0,1.0
2020-12-29,77.44,79.36,77.14,79.16,236825,71.305614678888,73.0735224808439,71.0293790848324,72.8893654181402,257198.932827235,0.0,1.0
2020-12-30,79.2,79.44,77.0319,77.98,213257,72.9261968306809,73.1471853059254,70.929842192441,71.8028387481881,231603.389920564,0.0,1.0
2020-12-31,79.2,79.5,78.37,79.25,282609,72.9261968306809,73.2024324247365,72.1619450204604,72.9722360963569,306921.706776616,0.0,1.0
2021-01-04,79.1,80.28,78.81,79.68,449357,72.8341182993291,73.9206449692811,72.5670905584087,73.3681737811699,488014.951371045,0.0,1.0
2021-01-05,82.3,82.72,79.4,79.4,415482,75.7806313025889,76.1673611342668,73.1103538933847,73.1103538933847,451225.702560647,0.0,1.0
2021-01-06,85.45,86.5,83.36,84.13,923498,78.6811050401728,79.6479296193674,76.7566637349187,77.4656684263281,1002946.05750274,0.0,1.0
2021-01-07,87.2,87.46,85.06,86.01,1035570,80.2924793388305,80.5318835203454,78.3219987679005,79.1967448157433,1124659.55396558,0.0,1.0
2021-01-08,86.75,87.89,85.73,87.52,427280,79.8781259477471,80.9278212051584,78.938924927958,80.5871306391565,464038.678426774,0.0,1.0
2021-01-11,87.8,88.11,85.41,85.41,362602,80.8449505269417,81.1303939741325,78.6442736276321,78.6442736276321,393796.463384444,0.0,1.0
2021-01-12,87.86,88.61,87.01,87.69,515507,80.9001976457529,81.5907866308919,80.117530129262,80.7436641424547,559855.801815557,0.0,1.0
2021-01-13,86.57,88.15,85.395,87.62,797268,79.7123845913138,81.1672253866733,78.6304618479293,80.6792091705084,865856.555588741,0.0,1.0
2021-01-14,86.38,87.23,85.95,86.76,737755,79.5374353817452,80.3201028982361,79.1414976969322,79.8873338008823,801223.682837355,0.0,1.0
2021-01-15,84.98,86.22,83.83,85.59,895030,78.248335942819,79.3901097315822,77.1894328322725,78.8100149840654,972028.970118695,0.0,1.0
2021-01-19,87.36,87.89,85.68,86.22,453857,80.4398049889935,80.9278212051584,78.8928856622821,79.3901097315822,492902.084054345,0.0,1.0
2021-01-20,87.44,88.12,86.8,87.9,380936,80.513467814075,81.1396018272677,79.9241652134231,80.9370290582936,413707.727965694,0.0,1.0
2021-01-21,86.62,89.24,86.58,87.93,486660,79.7584238569897,82.1708813784087,79.7215924444489,80.9646526176992,528527.109256633,0.0,1.0
2021-01-22,85.65,86.16,85.0901,85.56,369807,78.8652621028766,79.3348626127711,78.3497144058374,78.7823914246599,401621.30582515,0.0,1.0
2021-01-25,83.91,85.475,81.77,85.07,593837,77.263095657354,78.7041246730108,75.292615086424,78.3312066210357,644924.491389535,0.0,1.0
2021-01-26,83.37,84.85,82.06,84.36,721164,76.7658715880539,78.1286338520616,75.5596428273444,77.6774490484374,783205.36764877,0.0,1.0
2021-01-27,80.61,82.43,79.16,81.67,564731,74.2245041227423,75.9003333933463,72.8893654181402,75.2005365550721,613314.517193949,0.0,1.0
2021-01-28,81.46,82.05,79.56,81.01,476125,75.0071716392332,75.5504349742092,73.2576795435477,74.5928182481498,517085.788630284,0.0,1.0
2021-01-29,79.99,82.05,79.73,81.06,491395,73.6536172283607,75.5504349742092,73.4142130468459,74.6388575138257,533669.45886895,0.0,1.0
2021-02-01,83.41,83.66,80.14,80.79,376070,76.8027030005947,77.0328993289743,73.7917350253885,74.3902454791757,408423.108490818,0.0,1.0
2021-02-02,84.39,84.93,82.865,83.87,466268,77.705072607843,78.2022966771431,76.300875004727,77.2262642448133,506380.795994887,0.0,1.0
2021-02-03,85.66,86.43,84.27,84.79,573953,78.8744699560117,79.5834746474211,77.5945783702207,78.0733867332505,623329.881106259,0.0,1.0
2021-02-04,85.49,89.62,83.25,86.42,3677216,78.7179364527135,82.5207797975458,76.6553773504317,79.5742667942859,3993564.9993676,0.0,1.0
2021-02-05,84.97,86.55,83.08,85.48,628856,78.2391280896838,79.6939688850434,76.4988438471335,78.7087285995784,682956.157930977,0.0,1.0
2021-02-08,86.3,87.12,84.9828,85.85,542613,79.4637725566637,80.218816513749,78.2509141416969,79.0494191655803,589293.717040787,0.0,1.0
2021-02-09,85.67,86.91,85.05,86.29,493723,78.8836778091469,80.0254515979101,78.3127909147653,79.4545647035285,536197.735510444,0.0,1.0
2021-02-10,84.42,86.29,84.4,85.51,347597,77.7326961672485,79.4545647035285,77.7142804609782,78.7363521589839,377500.590959351,0.0,1.0
2021-02-11,86.11,86.26,84.12,84.5,424622,79.2888233470951,79.426941144123,77.4564605731929,77.80635899233,461152.012055172,0.0,1.0
2021-02-12,86.32,86.96,85.72,85.89,209240,79.4821882629341,80.071490863586,78.9297170748229,79.086250578121,227240.809478605,0.0,1.0
2021-02-16,86.36,87.0,85.66,86.61,584172,79.5190196754748,80.1083222761268,78.8744699560117,79.7492160038545,634428.016415291,0.0,1.0
2021-02-17,86.75,86.92,85.28,85.79,328697,79.8781259477471,80.0346594510453,78.5245715368746,78.9941720467692,356974.63368949,0.0,1.0
2021-02-18,85.64,86.67,84.96,86.59,306742,78.8560542497414,79.8044631226656,78.2299202365486,79.7308002975841,333130.856342411,0.0,1.0
2021-02-19,87.21,87.63,85.57,85.93,402735,80.3016871919657,80.6884170236436,78.791599277795,79.1230819906618,437382.084713085,0.0,1.0
2021-02-22,86.17,87.3,85.94,86.93,390366,79.3440704659063,80.3845578701824,79.132289843797,80.0438673041805,423948.98601092,0.0,1.0
2021-02-23,86.9,87.22,84.97,85.77,462612,80.0162437447749,80.3108950451009,78.2391280896838,78.9757563404988,502410.272197077,0.0,1.0
2021-02-24,87.54,88.07,86.21,86.89,415633,80.6055463454269,81.0935625615918,79.380901878447,80.0070358916397,451389.693012908,0.0,1.0
2021-02-25,84.64,87.05,84.14,87.05,366296,78.1884848974403,80.4147874565475,77.7265963997002,80.4147874565475,396519.941276097,0.275,1.0
2021-02-26,84.12,85.18,83.4281,84.47,562999,77.7081208597906,78.6873244749996,77.0689595566179,78.0314428082087,609453.36672664,0.0,1.0
2021-03-01,85.59,86.74,85.26,85.31,490988,79.0660730431465,80.1284165879486,78.761226634638,78.807415484412,531500.570378241,0.0,1.0
2021-03-02,87.06,88.14,85.495,85.86,1105421,80.4240252265023,81.4217043816209,78.9783142285759,79.3154928319261,1196631.87696662,0.0,1.0
2021-03-03,85.64,87.98,85.59,87.12,381504,79.1122618929205,81.273900062344,79.0660730431465,80.4794518462311,412982.788991952,0.0,1.0
2021-03-04,84.52,86.505,83.55,85.85,801526,78.0776316579827,79.9113289940108,77.1815679723669,79.3062550619713,867661.78842047,0.0,1.0
2021-03-05,86.91,87.215,83.4,85.49,555569,80.2854586771803,80.5672106608017,77.0430014230449,78.9736953435985,601410.300016434,0.0,1.0
2021-03-08,85.97,88.0799,85.0,85.0,436527,79.4171083014289,81.3661853841925,78.5210446158132,78.5210446158132,472545.865653544,0.0,1.0
2021-03-09,86.24,87.25,84.96,87.08,967167,79.6665280902086,80.5995428556435,78.484093535994,80.4425007664119,1046970.21546558,0.0,1.0
2021-03-10,87.61,87.93,86.61,86.77,292296,80.9321025740164,81.22771121257,80.0083255785362,80.156129897813,316414.027877012,0.0,1.0
2021-03-11,88.16,89.23,87.88,88.6,795575,81.4401799215305,82.4286213066942,81.181522362796,81.8466417995417,861219.757465903,0.0,1.0
2021-03-12,90.68,90.78,88.46,88.57,403143,83.7680979501405,83.8604756496885,81.7173130201745,81.8189284896773,436407.273587124,0.0,1.0
2021-03-15,91.91,92.15,89.9798,91.0,309482,84.904343654581,85.1260501334963,83.1212692979052,84.0637065886941,335018.085007778,0.0,1.0
2021-03-16,88.94,92.1,88.89,91.95,316656,82.160725978005,85.0798612837223,82.114537128231,84.9412947344003,342784.028558116,0.0,1.0
2021-03-17,89.15,89.67,88.56,88.88,312056,82.3547191470558,82.8350831847055,81.8096907197225,82.1052993582762,337804.471779254,0.0,1.0
2021-03-18,89.13,90.78,88.78,89.11,299468,82.3362436071462,83.8604756496885,82.0129216587282,82.3177680672366,324177.806402664,0.0,1.0
2021-03-19,88.35,89.26,87.53,88.77,844741,81.6156975506717,82.4563346165586,80.858200414378,82.0036838887734,914442.559333193,0.0,1.0
2021-03-22,87.84,88.48,86.9,88.02,493788,81.1445712829768,81.7357885600841,80.2762209072255,81.3108511421632,534531.604939287,0.0,1.0
2021-03-23,85.97,88.02,85.58,87.25,387368,79.4171083014289,81.3108511421632,79.0568352731917,80.5995428556435,419330.641372658,0.0,1.0
2021-03-24,87.25,88.79,86.22,86.22,464951,80.5995428556435,82.022159428683,79.648052550299,79.648052550299,503315.196497539,0.0,1.0
2021-03-25,88.72,89.26,86.44,86.79,307595,81.9574950389994,82.4563346165586,79.8512834893046,80.1746054377227,332975.384216101,0.0,1.0
2021-03-26,90.14,90.54,88.34,88.72,428034,83.2692583725812,83.6387691707732,81.6064597807169,81.9574950389994,463352.088322484,0.0,1.0
2021-03-29,89.13,91.75,88.88,90.23,399574,82.3362436071462,84.7565393353042,82.1052993582762,83.3523983021744,432543.787034134,0.0,1.0
2021-03-30,89.45,89.94,88.9,89.4,220693,82.6318522456999,83.0845029734851,82.1237748981858,82.5856633959259,238902.896564651,0.0,1.0
2021-03-31,88.77,90.18,88.67,89.25,379010,82.0036838887734,83.3062094524004,81.9113061892253,82.4470968466038,410283.003207934,0.0,1.0
2021-04-01,90.36,90.36,89.0,89.59,291175,83.4724893115868,83.4724893115868,82.2161525977338,82.7611810250671,315200.53154025,0.0,1.0
2021-04-05,90.22,91.4,89.97,91.13,204811,83.3431605322196,84.4332173868862,83.1122162833495,84.1837975981065,221710.435529459,0.0,1.0
2021-04-06,90.13,90.96,89.79,90.1,281311,83.2600206026264,84.0267555088749,82.9459364241631,83.232307292762,304522.629786621,0.0,1.0
2021-04-07,88.6,90.49,88.27,90.49,431393,81.8466417995417,83.5925803209992,81.5417953910333,83.5925803209992,466988.247283397,0.0,1.0
2021-04-08,88.0,88.78,87.59,88.47,450329,81.2923756022536,82.0129216587282,80.9136270341068,81.7265507901293,487486.701014817,0.0,1.0
2021-04-09,88.8,88.84,87.51,88.26,326976,82.0313971986378,82.068348278457,80.8397248744684,81.5325576210785,353955.555940258,0.0,1.0
2021-04-12,89.09,89.18,88.2249,88.47,313714,82.299292527327,82.3824324569202,81.5001330485371,81.7265507901293,339599.277244331,0.0,1.0
2021-04-13,88.24,89.01,87.67,88.81,250816,81.5140820811689,82.2253903676886,80.9875291937452,82.0406349685926,271511.415879795,0.0,1.0
2021-04-14,89.28,89.76,88.04,88.04,226927,82.4748101564682,82.9182231142987,81.3293266820728,81.3293266820728,245651.278512353,0.0,1.0
2021-04-15,90.11,90.26,89.02,90.06,161483,83.2415450627168,83.3801116120388,82.2346281376434,83.1953562129428,174807.340721951,0.0,1.0
2021-04-16,90.74,91.48,90.26,90.79,329976,83.8235245698693,84.5071195465246,83.3801116120388,83.8697134196433,357203.092969951,0.0,1.0
2021-04-19,90.13,90.87,89.66,90.87,192151,83.2600206026264,83.9436155792817,82.8258454147507,83.9436155792817,208005.829264156,0.0,1.0
2021-04-20,89.51,90.51,88.62,89.9,296822,82.6872788654287,83.6110558609088,81.8651173394513,83.0475518936659,321313.478742475,0.0,1.0
2021-04-21,91.61,91.92,89.42,89.74,254006,84.627210555937,84.9135814245358,82.6041389358355,82.8997475743891,274964.630254702,0.0,1.0
2021-04-22,91.41,92.63,91.38,91.87,499363,84.442455156841,85.5694630913268,84.4147418469766,84.8673925747619,540566.611252799,0.0,1.0
2021-04-23,92.67,92.97,91.12,91.48,497950,85.606414171146,85.88354726979,84.1745598281517,84.5071195465246,539037.021311814,0.0,1.0
2021-04-26,94.34,95.2,93.2667,93.31,717137,87.1491217535978,87.9435699697108,86.157631904349,86.1976314482533,776309.65428756,0.0,1.0
2021-04-27,93.67,94.56,92.85,93.99,557905,86.5301911666261,87.3523526926035,85.7726940303324,86.8257998051798,603939.048850221,0.0,1.0
2021-04-28,94.87,95.2,93.42,93.88,289039,87.6387235612023,87.9435699697108,86.2992469177561,86.724184335677,312888.285175109,0.0,1.0
2021-04-29,87.09,92.01,85.84,90.4,2260322,80.4517385363667,84.9967213541291,79.2970172920165,83.509440391406,2446826.4646763,0.0,1.0
2021-04-30,86.21,89.7,86.16,86.76,616353,79.6388147803442,82.8627964945699,79.5926259305702,80.1468921278583,667209.730287379,0.0,1.0
2021-05-03,86.82,88.145,86.69,87.19,377369,80.2023187475871,81.4263232665983,80.0822277381746,80.5441162359147,408506.600452692,0.0,1.0
2021-05-04,86.15,86.93,84.281,84.46,496107,79.5833881606154,80.3039342170899,77.8568489560629,78.0222050382539,537041.951063239,0.0,1.0
2021-05-05,87.08,87.14,85.37,86.31,566700,80.4425007664119,80.4979273861407,78.8628421041408,79.7311924798922,613459.744908937,0.0,1.0
2021-05-06,88.35,88.39,85.42,87.18,476461,81.6156975506717,81.6526486304909,78.9090309539148,80.5348784659599,515774.913568126,0.0,1.0
2021-05-07,88.28,88.84,87.74,88.42,364930,81.5510331609881,82.068348278457,81.0521935834288,81.6803619403553,395041.229415243,0.0,1.0
2021-05-10,87.85,89.29,87.81,88.9,344222,81.1538090529316,82.484047926423,81.1168579731124,82.1237748981858,372624.563811618,0.0,1.0
2021-05-11,86.67,87.34,86.04,86.61,475666,80.063752198265,80.6826827852367,79.4817726911125,80.0083255785362,514914.316255258,0.0,1.0
2021-05-12,84.26,86.34,84.13,86.34,299174,77.8374496391579,79.7589057897566,77.7173586297454,79.7589057897566,323859.547773754,0.0,1.0
2021-05-13,85.79,86.57,84.61,84.61,335630,79.2508284422425,79.971374498717,78.1607715875759,78.1607715875759,363323.617758579,0.0,1.0
2021-05-14,89.06,89.44,85.9,85.9,987127,82.2715792174626,82.6226144757451,79.3524439117453,79.3524439117453,1068577.16183646,0.0,1.0
2021-05-17,89.62,89.96,88.49,88.66,414446,82.7888943349315,83.1029785133947,81.7450263300389,81.9020684192705,448642.910602663,0.0,1.0
2021-05-18,88.49,89.755,88.45,89.69,313307,81.7450263300389,82.9136042293213,81.7080752502197,82.8535587246151,339158.694720636,0.0,1.0
2021-05-19,86.82,87.92,86.46,87.13,441256,80.2023187475871,81.2184734426152,79.8697590292142,80.4886896161859,477665.066524683,0.0,1.0
2021-05-20,87.85,87.87,86.26,87.12,315632,81.1538090529316,81.1722845928412,79.6850036301182,80.4794518462311,341675.535918648,0.0,1.0
2021-05-21,89.06,90.35,88.87,89.19,443568,82.2715792174626,83.463251541632,82.0960615883214,82.391670226875,480167.835062233,0.0,1.0
2021-05-24,90.01,90.21,88.34,89.48,371890,83.1491673631688,83.3339227622648,81.6064597807169,82.6595655555643,402575.51532413,0.0,1.0
2021-05-25,90.23,91.26,89.975,90.46,777068,83.3523983021744,84.303888607519,83.1168351683269,83.5648670111348,841185.70152973,0.0,1.0
2021-05-26,93.18,93.19,89.77,90.96,567608,86.0775404388409,86.0867782087956,82.9274608842535,84.0267555088749,614442.66611659,0.0,1.0
2021-05-27,94.14,94.44,93.23,93.73,676073,86.9643663545018,87.2414994531458,86.1237292886149,86.5856177863549,731857.367425127,0.0,1.0
2021-05-28,94.84,94.91,93.74,94.09,527691,87.8881433499819,87.953012287503,86.8687743317936,87.193119019399,569430.784772748,0.3,1.0
2021-06-01,95.4,95.96,94.73,95.76,567547,88.4070948501506,88.9260463503191,87.7862064481631,88.7407065288304,612439.351069885,0.0,1.0
2021-06-02,94.37,95.49,93.98,95.42,477306,87.4525947694833,88.4904977698205,87.0911821175802,88.4256288322994,515060.386015189,0.0,1.0
2021-06-03,94.13,94.3022,93.0444,93.88,298556,87.2301869836968,87.3897645699986,86.2241624326556,86.9985122068358,322171.455224009,0.0,1.0
2021-06-04,94.28,95.2,93.93,94.56,236345,87.3691918498133,88.2217550286618,87.044847162208,87.6286675998977,255039.632715197,0.0,1.0
2021-06-07,93.7,94.72,92.81,94.29,264719,86.8317063674959,87.7769394570887,86.0069441618708,87.3784588408878,285657.985287331,0.0,1.0
2021-06-08,93.83,94.49,92.92,93.75,290722,86.9521772514636,87.5637986623766,86.1088810636896,86.8780413228681,313717.794335516,0.0,1.0
2021-06-09,93.76,93.93,92.9998,93.64,270481,86.8873083139425,87.044847162208,86.1828316524636,86.7761044210492,291875.753227017,0.0,1.0
2021-06-10,92.68,94.96,91.75,94.8,892527,85.8864732779031,87.9993472428752,85.0246431079802,87.8510753856842,963124.91598467,0.0,1.0
2021-06-11,93.7,93.7,93.02,93.27,275022,86.8317063674959,86.8317063674959,86.201550974434,86.433225751295,296775.941393298,0.0,1.0
2021-06-14,92.05,93.4858,91.48,93.41,356072,85.3026528402134,86.6332074186814,84.7744343489704,86.5629636263371,384236.908333858,0.0,1.0
2021-06-15,92.31,92.905,91.64,92.08,363394,85.5435946081488,86.0949805770779,84.9227062061614,85.3304538134367,392138.07057863,0.0,1.0
2021-06-16,91.17,92.16,90.85,92.16,588521,84.4871576256627,85.4045897420322,84.1906139112807,85.4045897420322,635072.371681993,0.0,1.0
2021-06-17,88.55,91.06,87.99,90.85,366211,82.0592059641596,84.3852207238439,81.540254463991,84.1906139112807,395177.892218008,0.0,1.0
2021-06-18,87.16,88.05,87.0,88.05,448540,80.7710942048126,81.5958564104377,80.6228223476216,81.5958564104377,484019.026668957,0.0,1.0
2021-06-21,88.18,88.8,87.74,87.74,233493,81.7163272944054,82.2908807410206,81.3085796871301,81.3085796871301,251962.042613846,0.0,1.0
2021-06-22,88.47,88.71,87.43,87.84,180136,81.9850700355641,82.2074778213507,81.0213029638225,81.4012495978745,194384.561885315,0.0,1.0
2021-06-23,88.41,88.96,88.25,88.71,237413,81.9294680891175,82.4391525982116,81.7811962319265,82.2074778213507,256192.110354833,0.0,1.0
2021-06-24,88.03,88.97,87.17,88.97,351120,81.5773224282888,82.4484195892861,80.780361195887,82.4484195892861,378893.210514122,0.0,1.0
2021-06-25,88.66,89.55,88.1703,88.49,374177,82.1611428659785,82.9859050716036,81.7073383130632,82.003604017713,403773.994163085,0.0,1.0
2021-06-28,88.26,88.45,87.16,88.43,200061,81.7904632230009,81.9665360534153,80.7710942048126,81.9480020712664,215885.607737143,0.0,1.0
2021-06-29,87.7,89.09,87.4601,88.92,174484,81.2715117228323,82.5596234821794,81.0491966069565,82.4020846339139,188285.494826116,0.0,1.0
2021-06-30,87.5,87.99,86.96,87.39,342205,81.0861719013435,81.540254463991,80.5857543833238,80.9842349995247,369273.043700117,0.0,1.0
2021-07-01,88.16,88.425,87.45,88.31,374978,81.6977933122565,81.9433685757292,81.0398369459713,81.8367981783731,404638.352392812,0.0,1.0
2021-07-02,87.76,88.16,87.4,88.16,255560,81.327113669279,81.6977933122565,80.9935019905991,81.6977933122565,275774.518338428,0.0,1.0
2021-07-06,86.01,87.61,85.5,87.54,442172,79.7053902312521,81.1881088031624,79.2327736864557,81.1232398656413,477147.32478768,0.0,1.0
2021-07-07,87.16,87.16,85.35,85.73,488177,80.7710942048126,80.7710942048126,79.0937688203391,79.4459144811678,526791.270304034,0.0,1.0
2021-07-08,86.18,86.83,84.59,85.43,313411,79.8629290795176,80.4652834993561,78.3894774986817,79.1679047489346,338201.469584305,0.0,1.0
2021-07-09,87.92,88.21,86.72,87.25,445453,81.47538552647,81.7441282676287,80.3633465975373,80.8544971244825,480687.848322929,0.0,1.0
2021-07-12,88.43,88.83,87.37,87.92,289495,81.9480020712664,82.318681714244,80.9657010173758,81.47538552647,312393.739968631,0.0,1.0
2021-07-13,87.51,88.235,86.81,88.05,266077,81.095438892418,81.7672957453148,80.4467495172072,81.5958564104377,287123.401611887,0.0,1.0
2021-07-14,87.33,88.8,87.3,88.01,164767,80.9286330530781,82.2908807410206,80.9008320798547,81.5587884461399,177799.890683471,0.0,1.0
2021-07-15,87.5,87.77,86.84,86.88,229892,81.0861719013435,81.3363806603534,80.4745504904305,80.5116184547283,248076.207426271,0.0,1.0
2021-07-16,86.35,88.04,86.06,88.04,279188,80.020467927783,81.5865894193632,79.7517251866243,81.5865894193632,301271.46746701,0.0,1.0
2021-07-19,84.47,85.26,83.88,84.46,300655,78.2782736057884,79.0103659006691,77.7315211323965,78.269006614714,324436.483843482,0.0,1.0
2021-07-20,85.77,86.65,83.92,84.06,570535,79.4829824454655,80.2984776600162,77.7685890966943,77.8983269717364,615663.698623475,0.0,1.0
2021-07-21,86.76,87.68,86.61,86.64,162967,80.400414561835,81.2529777406834,80.2614096957184,80.2892106689417,175857.51263914,0.0,1.0
2021-07-22,86.83,87.0,85.74,86.98,230740,80.4652834993561,80.6228223476216,79.4551814722422,80.6042883654727,248991.283304934,0.0,1.0
2021-07-23,87.54,87.56,86.44,86.87,207736,81.1232398656413,81.1417738477902,80.103870847453,80.5023514636539,224167.691898387,0.0,1.0
2021-07-26,87.77,88.53,87.2,87.57,267940,81.3363806603534,82.0406719820108,80.8081621691104,81.1510408388646,289133.76288777,0.0,1.0
2021-07-27,86.24,87.76,85.67,87.12,431201,79.9185310259642,81.327113669279,79.3903125347211,80.7340262405148,465308.530607484,0.0,1.0
2021-07-28,84.38,88.94,83.4,88.8,1007318,78.1948706861185,82.4206186160628,77.2867055608234,82.2908807410206,1086995.75936621,0.0,1.0
2021-07-29,84.91,86.145,84.12,84.58,644605,78.6860212130638,79.830494610757,77.9539289181831,78.3802105076073,695592.555147685,0.0,1.0
2021-07-30,85.07,86.15,84.6,85.53,653691,78.8342930702548,79.8351281062942,78.3987444897561,79.260574659679,705397.247875902,0.0,1.0
2021-08-02,83.75,85.91,83.54,85.49,509192,77.6110502484288,79.6127203205077,77.4164434358656,79.2235066953812,549468.533971595,0.0,1.0
2021-08-03,83.41,84.17,82.65,83.68,370308,77.2959725518979,78.0002638735553,76.5916812302405,77.5461813109077,399598.960466687,0.0,1.0
2021-08-04,83.01,83.41,82.39,83.02,399565,76.9252929089203,77.2959725518979,76.3507394623051,76.9345598999947,431170.157379457,0.0,1.0
2021-08-05,83.33,83.98,82.96,83.51,164742,77.2218366233024,77.8241910431409,76.8789579535481,77.3886424626423,177772.913210633,0.0,1.0
2021-08-06,84.43,84.58,83.71,83.88,267133,78.2412056414907,78.3802105076073,77.573982284131,77.7315211323965,288262.930064561,0.0,1.0
2021-08-09,84.92,85.22,84.05,84.6,247152,78.6952882041382,78.9732979363714,77.889059980662,78.3987444897561,266701.454673577,0.0,1.0
2021-08-10,85.38,85.82,84.9,85.12,349590,79.1215697935624,79.5293174008377,78.6767542219893,78.880628025627,377242.18917644,0.0,1.0
2021-08-11,85.67,85.84,85.03,85.55,213789,79.3903125347211,79.5478513829866,78.797225105957,79.2791086418279,230699.477621906,0.0,1.0
2021-08-12,85.45,85.9,84.625,85.59,154420,79.1864387310835,79.6034533294333,78.4219119674422,79.3161766061256,166634.454225309,0.0,1.0
2021-08-13,86.78,86.92,85.1,85.355,314536,80.4189485439839,80.5486864190261,78.8620940434781,79.0984023158763,339415.455862012,0.0,1.0
2021-08-16,86.74,87.42,85.69,86.345,324309,80.3818805796861,81.012035972748,79.40884651687,80.0158344322458,349961.489543815,0.0,1.0
2021-08-17,85.08,86.21,84.31,85.88,230877,78.8435600613292,79.8907300527409,78.1300017485974,79.5849193472844,249139.119856086,0.0,1.0
2021-08-18,83.6,85.075,83.48,85.01,143719,77.4720453823122,78.838926565792,77.3608414894189,78.7786911238082,155087.016751763,0.0,1.0
2021-08-19,82.47,83.35,81.93,82.48,215442,76.4248753909006,77.2403706054512,75.9244578728809,76.434142381975,232483.228125949,0.0,1.0
2021-08-20,83.6,83.81,82.1,82.25,237957,77.4720453823122,77.6666521948754,76.0819967211463,76.2210015872629,256779.140163787,0.0,1.0
2021-08-23,84.77,84.93,83.73,84.3,212052,78.5562833380216,78.7045551952126,77.5925162662799,78.120734757523,228825.082809126,0.0,1.0
2021-08-24,86.12,86.66,85.21,85.38,265959,79.8073271330709,80.3077446510906,78.9640309452969,79.1215697935624,286996.067940092,0.0,1.0
2021-08-25,86.47,86.88,85.63,86.25,136190,80.1316718206763,80.5116184547283,79.3532445704234,79.9277980170386,146962.481031893,0.0,1.0
2021-08-26,85.75,86.375,85.1,86.18,309795,79.4644484633167,80.0436354054691,78.8620940434781,79.8629290795176,334299.447913028,0.0,1.0
2021-08-27,87.2,87.6,86.05,86.05,282469,80.8081621691104,81.1788418120879,79.7424581955498,79.7424581955498,304811.991002259,0.0,1.0
2021-08-30,87.26,87.86,86.95,87.62,479656,80.863764115557,81.4197835800233,80.5764873922494,81.1973757942368,517596.268461954,0.0,1.0
2021-08-31,91.11,91.38,89.6,91.18,864981,84.7095654114493,84.9605980386152,83.3056422002618,84.7746479444182,930336.716133693,0.3,1.0
2021-09-01,91.28,91.55,88.66,91.29,736972,84.8676229915168,85.1186556186827,82.4316767575359,84.8769204962266,792655.688809904,0.0,1.0
2021-09-02,91.78,92.22,90.62,91.08,287010,85.3324982270093,85.7415884342427,84.2539876806666,84.6816728973197,308695.729614328,0.0,1.0
2021-09-03,93.93,95.0,92.92,93.5,696842,87.3314617396272,88.3262947435812,86.3924137639323,86.9316690371036,749493.570314302,0.0,1.0
2021-09-07,92.54,93.915,92.33,93.38,306695,86.0391085849579,87.3175154825624,85.8438609860511,86.8200989805854,329868.077049812,0.0,1.0
2021-09-08,93.56,94.11,91.85,91.95,343562,86.9874540653627,87.4988168244045,85.3975807599782,85.4905558070767,369520.651746482,0.0,1.0
2021-09-09,93.75,94.86,93.54,93.54,312084,87.1641066548499,88.1961296776433,86.968859055943,86.968859055943,335664.255882924,0.0,1.0
2021-09-10,92.54,94.557,92.39,94.34,277817,86.0391085849579,87.9144152849348,85.8996460143102,87.7126594327311,298808.130428431,0.0,1.0
2021-09-13,92.93,94.11,92.71,93.88,273716,86.4017112686421,87.4988168244045,86.1971661650254,87.2849742160779,294397.269527597,0.0,1.0
2021-09-14,92.02,93.38,91.88,93.38,252026,85.5556383400457,86.8200989805854,85.4254732741078,86.8200989805854,271068.429503434,0.0,1.0
2021-09-15,92.73,93.11,91.72,91.72,355837,86.2157611744451,86.5690663534194,85.2767131987502,85.2767131987502,382723.118841761,0.0,1.0
2021-09-16,93.25,93.83,92.665,92.92,748061,86.6992314193573,87.2384866925287,86.1553273938311,86.3924137639323,804582.54482779,0.0,1.0
2021-09-17,90.22,92.77,89.99,92.77,986917,83.8820874922726,86.2529511932845,83.668244883946,86.2529511932845,1061485.8833622,0.0,1.0
2021-09-20,89.23,89.38,87.4,87.72,427229,82.9616345259974,83.1010970966451,81.2601911640947,81.5577113148099,459509.312802341,0.0,1.0
2021-09-21,89.21,90.01,88.82,90.0,390257,82.9430395165777,83.6868398933657,82.5804368328935,83.6775423886559,419743.804578582,0.0,1.0
2021-09-22,89.94,90.98,89.9,90.07,314511,83.6217573603968,84.5886978502212,83.5845673415574,83.7426249216248,338274.633694756,0.0,1.0
2021-09-23,92.62,93.04,90.61,90.61,529756,86.1134886226367,86.5039838204505,84.2446901759567,84.2446901759567,569782.986437992,0.0,1.0
2021-09-24,92.75,93.74,91.85,92.39,265607,86.2343561838648,87.15480915014,85.3975807599782,85.8996460143102,285675.574564206,0.0,1.0
2021-09-27,89.53,92.76,89.46,92.56,543300,83.2405596672929,86.2436536885747,83.1754771343239,86.0577035943776,584350.335874933,0.0,1.0
2021-09-28,89.31,90.56,89.17,89.24,461892,83.0360145636762,84.1982026524075,82.9058494977383,82.9709320307072,496791.358987566,0.0,1.0
2021-09-29,88.51,89.44,88.45,89.44,362599,82.2922141868881,83.1568821249042,82.236429158629,83.1568821249042,389996.037986223,0.0,1.0
2021-09-30,89.12,89.97,88.66,88.97,446133,82.859361974189,83.6496498745263,82.4316767575359,82.7198994035412,479841.64990777,0.0,1.0
2021-10-01,91.17,91.6,88.47,89.62,395790,84.7653504397084,85.165143142232,82.2550241680487,83.3242372096815,425694.863677415,0.0,1.0
2021-10-04,90.16,92.56,89.72,91.18,545619,83.8263024640135,86.0577035943776,83.41721225678,84.7746479444182,586844.553487475,0.0,1.0
2021-10-05,90.68,91.69,89.88,90.45,432500,84.3097727089257,85.2488206846206,83.5659723321376,84.0959301005991,465178.575862155,0.0,1.0
2021-10-06,91.35,91.39,89.6,89.62,323447,84.9327055244857,84.9698955433251,83.3056422002618,83.3242372096815,347885.814628639,0.0,1.0
2021-10-07,92.93,93.58,91.955,92.14,470762,86.4017112686421,87.0060490747824,85.4952045594317,85.6672083965639,506331.553132993,0.0,1.0
2021-10-08,92.6,93.4,92.29,92.9,542322,86.094893613217,86.8386939900051,85.8066709672117,86.3738187545126,583298.440736914,0.0,1.0
2021-10-11,92.62,94.25,92.52,93.25,284958,86.1134886226367,87.6289818903424,86.0205135755382,86.6992314193573,306488.68582781,0.0,1.0
2021-10-12,93.21,93.7,92.39,92.43,425835,86.6620414005179,87.1176191313006,85.8996460143102,85.9368360331496,458009.985785574,0.0,1.0
2021-10-13,94.71,95.0,93.61,94.68,409374,88.0566671069955,88.3262947435812,87.0339415889119,88.028774592866,440305.23541039,0.0,1.0
2021-10-14,95.86,96.5,95.01,95.65,616483,89.1258801486283,89.7209204500588,88.3355922482911,88.9306325497215,663062.853140413,0.0,1.0
2021-10-15,95.74,96.58,95.58,96.51,661250,89.0143100921101,89.7953004877376,88.8655500167525,89.7302179547686,711212.331303699,0.0,1.0
2021-10-18,96.13,96.65,94.82,95.34,283132,89.3769127757943,89.8603830207065,88.1589396588039,88.6424099037161,304524.718013881,0.0,1.0
2021-10-19,96.17,96.49,95.6,96.49,349217,89.4141027946337,89.7116229453489,88.8841450261722,89.7116229453489,375602.928848217,0.0,1.0
2021-10-20,96.9,97.26,95.885,96.23,1024903,90.0928206384528,90.4275308080074,89.149123910403,89.4698878228928,1102342.0067904,0.0,1.0
2021-10-21,97.96,98.25,96.4,96.76,577033,91.078356137697,91.3479837742827,89.6279454029603,89.9626555725149,620632.113677379,0.0,1.0
2021-10-22,97.83,98.44,97.7,97.82,385259,90.9574885764689,91.5246363637698,90.8366210152409,90.9481910717591,414368.168689197,0.0,1.0
2021-10-25,97.2,98.84,97.18,98.26,337312,90.3717457797483,91.8965365521639,90.3531507703286,91.3572812789925,362798.417991249,0.0,1.0
2021-10-26,97.2,98.23,96.71,97.27,308397,90.3717457797483,91.329388764863,89.9161680489656,90.4368283127173,331698.675746037,0.0,1.0
2021-10-27,95.08,97.17,94.95,96.94,276076,88.40067478126,90.3438532656188,88.2798072200319,90.1300106572922,296935.584993573,0.0,1.0
2021-10-28,95.64,96.22,95.13,95.42,377358,88.9213350450116,89.460590318183,88.4471623048092,88.7167899413949,405870.189665181,0.0,1.0
2021-10-29,96.01,96.5,95.17,95.4,395288,89.2653427192761,89.7209204500588,88.4843523236487,88.6981949319752,425154.933862195,0.0,1.0
2021-11-01,96.32,97.82,95.86,96.4,450281,89.5535653652815,90.9481910717591,89.1258801486283,89.6279454029603,484303.062006443,0.0,1.0
2021-11-02,96.91,97.95,96.55,96.55,481097,90.1021181431627,91.0690586329871,89.767407973608,89.767407973608,517447.438870647,0.0,1.0
2021-11-03,97.79,98.13,96.26,96.88,370232,90.9202985576295,91.2364137177644,89.4977803370224,90.0742256290331,398205.767626814,0.0,1.0
2021-11-04,96.17,98.23,96.11,98.17,381935,89.4141027946337,91.329388764863,89.3583177663746,91.2736037366038,410793.015888814,0.0,1.0
2021-11-05,98.1,98.57,96.92,96.92,431690,91.2085212036349,91.6455039249979,90.1114156478725,90.1114156478725,464307.374367476,0.0,1.0
2021-11-08,98.99,99.1422,98.21,98.75,296019,92.0359991228116,92.1775071444955,91.3107937554432,91.8128590097752,318385.426238472,0.0,1.0
2021-11-09,99.34,99.88,98.57,98.57,534726,92.3614117876564,92.8634770419883,91.6455039249979,91.6455039249979,575128.506720153,0.0,1.0
2021-11-10,100.33,104.95,100.0866,103.0,860427,93.2818647539316,97.5773119298826,93.0555634892938,95.7642985114617,925438.62773028,0.0,1.0
2021-11-11,101.29,103.48,97.85,98.96,868125,94.1744252060773,96.2105787375345,90.9760835858886,92.008106608682,933718.268601925,0.0,1.0
2021-11-12,106.29,106.44,101.95,101.95,717195,98.8231775610026,98.9626401316503,94.7880605169274,94.7880605169274,771384.390093544,0.0,1.0
2021-11-15,108.17,108.18,106.02,107.53,678552,100.571108446455,100.580405951164,98.5721449338366,99.9760681450241,729821.625452983,0.0,1.0
2021-11-16,107.19,108.5,107.05,108.26,736563,99.6599529848891,100.87792610188,99.5297879189512,100.654785988843,792215.785832962,0.0,1.0
2021-11-17,106.93,107.6,106.0602,106.92,314548,99.418217862433,100.041150677993,98.6095209027702,99.4089203577232,338314.429318587,0.0,1.0
2021-11-18,106.33,108.34,105.98,107.07,259430,98.860367579842,100.729166026522,98.5349549149972,99.5483829283709,279031.856499234,0.0,1.0
2021-11-19,109.26,109.34,105.935,106.49,652202,101.584536459828,101.658916497507,98.4931161438029,99.0091276551996,701480.687940924,0.0,1.0
2021-11-22,107.07,110.74,106.93,109.67,488469,99.5483829283709,102.960567156886,99.418217862433,101.965734152932,525376.44802962,0.0,1.0
2021-11-23,106.98,108.6,106.6,107.47,241972,99.4647053859823,100.970901148978,99.1114002070079,99.9202831167649,260254.775395416,0.0,1.0
2021-11-24,106.21,106.71,105.74,106.39,258916,98.7487975233238,99.2136727588163,98.3118148019608,98.9161526081011,278479.019995204,0.0,1.0
2021-11-26,104.21,104.94,103.08,103.57,212954,96.8892965813536,97.5680144251727,95.8386785491405,96.2942562799232,229044.250737917,0.0,1.0
2021-11-29,103.33,105.38,102.61,105.11,470955,96.0711161668868,97.9771046324062,95.4016958277775,97.7260720052402,506539.135711355,0.0,1.0
2021-11-30,101.07,103.0,100.96,102.51,474519,94.2488052437561,96.0485499169573,94.1462291224855,95.5916199222067,508861.997836066,0.3,1.0
2021-12-01,100.22,103.38,100.1,102.81,611388,93.4561715793928,96.4029037904373,93.3442703561886,95.8713729802173,655636.800914182,0.0,1.0
2021-12-02,102.46,103.34,100.22,100.68,438649,95.5449944125383,96.3656033827026,93.4561715793928,93.8851262683423,470395.930381697,0.0,1.0
2021-12-03,102.23,103.23,101.04,103.23,382814,95.3305170680635,96.2630272614321,94.220829937955,96.2630272614321,410519.909296816,0.0,1.0
2021-12-06,103.71,105.18,102.835,103.76,421972,96.7106321542489,98.0814221385007,95.8946857350515,96.7572576639174,452511.943569974,0.0,1.0
2021-12-07,105.69,106.215,104.23,104.48,288506,98.5570023371186,99.0465701886371,97.1955374548006,97.4286650031427,309386.430359358,0.0,1.0
2021-12-08,105.54,106.59,105.25,105.91,233739,98.4171258081133,99.3962615111503,98.1466978520365,98.7621545796597,250655.705065981,0.0,1.0
2021-12-09,104.19,105.415,103.96,104.82,300877,97.1582370470658,98.3005620339423,96.9437597025911,97.745718468888,322652.773277618,0.0,1.0
2021-12-10,105.02,105.14,103.995,105.11,351255,97.9322205075617,98.0441217307659,96.976397559359,98.0161464249649,376676.847607593,0.0,1.0
2021-12-13,104.15,105.34,103.8,104.91,319510,97.1209366393311,98.2306237694396,96.7945580716521,97.8296443862912,342634.324291759,0.0,1.0
2021-12-14,102.67,104.53,102.19,103.66,442558,95.7408215531457,97.4752905128111,95.2932166603288,96.6640066445805,474587.841663524,0.0,1.0
2021-12-15,104.01,104.01,101.4,102.67,426986,96.9903852122595,96.9903852122595,94.5565336075677,95.7408215531457,457888.82849376,0.0,1.0
2021-12-16,103.6,105.31,102.88,104.82,434259,96.6080560329784,98.2026484636386,95.9366486937531,97.745718468888,465688.207043959,0.0,1.0
2021-12-17,103.75,104.42,102.0,103.27,730155,96.7479325619837,97.3727143915406,95.1160397235888,96.3003276691668,782999.483750899,0.0,1.0
2021-12-20,102.16,102.27,99.32,101.68,550444,95.2652413545277,95.3678174757983,92.6169124053611,94.8176364617109,590282.019343537,0.0,1.0
2021-12-21,103.51,103.93,102.69,103.05,306534,96.5241301155752,96.91578439679,95.759471757013,96.0951754266257,328719.194899847,0.0,1.0
2021-12-22,103.91,104.41,103.1,103.1,190717,96.8971341929226,97.3633892896069,96.1418009362941,96.1418009362941,204520.016356144,0.0,1.0
2021-12-23,104.31,105.44,104.19,104.41,182548,97.2701382702701,98.3238747887765,97.1582370470658,97.3633892896069,195759.790400338,0.0,1.0
2021-12-27,104.85,104.95,103.45,104.53,223009,97.7736937746891,97.8669447940259,96.4681795039731,97.4752905128111,239149.128434105,0.0,1.0
2021-12-28,105.73,106.01,104.58,104.93,194675,98.5943027448534,98.8554055989965,97.5219160224795,97.8482945901585,208764.473980465,0.0,1.0
2021-12-29,106.83,107.2,105.91,106.0,126411,99.6200639575587,99.9650927291051,98.7621545796597,98.8460804970628,135559.9122658,0.0,1.0
2021-12-30,106.39,107.57,106.25,106.55,175563,99.2097594724766,100.310121500651,99.079208045405,99.3589611034155,188269.255659085,0.0,1.0
2021-12-31,107.66,108.05,106.46,106.46,223384,100.394047418055,100.757726393468,99.2750351860124,99.2750351860124,239551.268810335,0.0,1.0
2022-01-03,106.01,108.32,105.46,107.98,310655,98.8554055989965,101.009504145678,98.3425249926438,100.692450679933,333138.449541037,0.0,1.0
2022-01-04,106.34,107.16,105.73,106.58,311657,99.1631339628081,99.9277923213703,98.5943027448534,99.3869364092166,334212.968626325,0.0,1.0
2022-01-05,104.92,107.29,104.59,106.43,333169,97.8389694882248,100.049018646508,97.5312411244132,99.2470598802113,357281.88535558,0.0,1.0
2022-01-06,104.48,105.7,103.89,104.77,218960,97.4286650031427,98.5663274390523,96.8784839890553,97.6990929592196,234807.084745152,0.0,1.0
2022-01-07,103.9,105.16,103.76,104.52,210917,96.887809090989,98.0627719346333,96.7572576639174,97.4659654108774,226181.97795576,0.0,1.0
2022-01-10,104.0,104.22,102.6,103.25,335875,96.9810601103258,97.1862123528669,95.6755458396099,96.2816774652994,360183.730310459,0.0,1.0
2022-01-11,105.48,105.51,103.61,104.32,282233,98.3611751965112,98.3891505023123,96.6173811349121,97.2794633722037,302659.426145774,0.0,1.0
2022-01-12,105.59,107.12,104.84,105.5,289757,98.4637513177818,99.8904919136356,97.7643686727554,98.3798254003786,310727.970654463,0.0,1.0
2022-01-13,105.48,107.045,105.09,105.78,284584,98.3611751965112,99.8205536491329,97.9974962210975,98.6409282545218,305180.578211155,0.0,1.0
2022-01-14,105.7,105.88,104.06,104.49,271365,98.5663274390523,98.7341792738586,97.0370107219279,97.4379901050764,291004.861855445,0.0,1.0
2022-01-18,102.33,104.725,101.17,104.66,492440,95.4237680874004,97.657130000518,94.3420562630929,97.596516837949,528080.018322538,0.0,1.0
2022-01-19,99.94,102.8518,99.87,101.91,466315,93.1950687252496,95.9103519063001,93.1297930117138,95.0321138061856,500064.238778479,0.0,1.0
2022-01-20,98.09,100.16,97.84,98.57,471468,91.4699248675179,93.4002209677907,91.2367973191757,91.9175297603348,505590.183735055,0.0,1.0
2022-01-21,96.7,98.72,96.575,97.66,425758,90.1737356987356,92.05740628934,90.0571719245646,91.0689454843694,456571.952808397,0.0,1.0
2022-01-24,96.61,96.945,94.2263,94.91,799701,90.0898097813325,90.4022006961109,87.8669852333999,88.504542452606,857578.829365104,0.0,1.0
2022-01-25,96.14,96.91,93.935,95.58,429803,89.6515299904493,90.369562839343,87.5953450140717,89.1293242821629,460909.707000003,0.0,1.0
2022-01-26,95.49,97.52,94.99,96.89,597190,89.0453983647597,90.9383940572978,88.5791432680755,90.3509126354757,640411.230082927,0.0,1.0
2022-01-27,94.51,97.02,93.79,95.92,513411,88.1315383752586,90.4721389606135,87.4601310360333,89.4463777479082,550568.780535684,0.0,1.0
2022-01-28,95.4,95.42,93.25,94.57,325415,88.9614724473566,88.9801226512239,86.9565755316142,88.1874889868607,348966.694749469,0.0,1.0
2022-01-31,96.04,96.13,94.55,94.81,632919,89.5582789711124,89.6422048885156,88.1688387829933,88.4112914332691,678726.092755833,0.0,1.0
2022-02-01,95.72,96.295,93.895,96.07,608243,89.2598757092345,89.7960690704214,87.5580446063369,89.5862542769135,652264.183625529,0.0,1.0
2022-02-02,97.15,97.78,95.97,97.76,854610,90.5933652857515,91.1808467075736,89.4930032575766,91.1621965037063,916461.83181428,0.0,1.0
2022-02-03,96.03,98.42,95.615,96.74,481348,89.5489538691787,91.7776532313295,89.1619621389308,90.2110361064704,516185.242180808,0.0,1.0
2022-02-04,95.24,96.77,95.12,95.805,403773,88.8122708164176,90.2390114122714,88.7003695932134,89.3391390756708,432995.803017923,0.0,1.0
2022-02-07,95.16,95.78,95.0,95.0,505705,88.7376700009481,89.3158263208366,88.5884683700092,88.5884683700092,542305.063897732,0.0,1.0
2022-02-08,95.57,95.83,94.97,95.31,255281,89.1199991802292,89.362451830505,88.5604930642081,88.8775465299534,273756.793025335,0.0,1.0
2022-02-09,97.38,97.435,96.49,96.66,484559,90.8078426302262,90.8591306908615,89.9779085581282,90.1364352910009,519628.636175678,0.0,1.0
2022-02-10,95.9,97.96,95.7,96.62,410565,89.4277275440408,91.34869854238,89.2412255053671,90.0991348832662,440279.36951221,0.0,1.0
2022-02-11,95.17,96.55,94.71,96.08,638363,88.7469951028818,90.0338591697303,88.3180404139323,89.5955793788471,684564.098644363,0.0,1.0
2022-02-14,94.95,95.61,94.27,95.0,369007,88.5418428603407,89.1572995879639,87.9077359288501,88.5884683700092,395713.636831177,0.0,1.0
2022-02-15,96.41,96.55,95.4834,95.68,229803,89.9033077426588,90.0338591697303,89.0392437974835,89.2225753014997,246434.839677065,0.0,1.0
2022-02-16,96.47,96.58,95.49,96.24,362781,89.9592583542609,90.0618344755314,89.0453983647597,89.7447810097861,389037.034211414,0.0,1.0
2022-02-17,95.32,96.175,94.75,95.52,355192,88.8868716318871,89.6841678472172,88.355340821667,89.0733736705608,380898.785370845,0.0,1.0
2022-02-18,94.95,96.11,94.73,95.35,402802,88.5418428603407,89.6235546846482,88.3366906177997,88.9148469376881,431954.52753707,0.0,1.0
2022-02-22,94.19,95.0,92.87,94.17,461453,87.8331351133806,88.5884683700092,86.6022216581342,87.8144849095133,494850.354753859,0.0,1.0
2022-02-23,92.75,95.0,92.59,95.0,469546,86.49032043493,88.5884683700092,86.341118803991,88.5884683700092,503529.080260081,0.0,1.0
2022-02-24,92.31,92.43,89.445,90.86,421858,86.0800159498478,86.1919171730521,83.408374245847,84.7278761694635,452389.6928956,0.0,1.0
2022-02-25,94.21,94.3,91.73,92.6,366521,87.851785317248,87.9357112346512,85.5391600376941,86.3504439059247,393047.714230353,0.0,1.0
2022-02-28,92.28,93.14,91.03,92.78,677297,86.3317937020573,87.1363596164892,85.1623665008483,86.799564582541,723962.337394486,0.3,1.0
2022-03-01,88.23,92.83,87.52,92.09,597884,82.54284957014,86.8463416705893,81.8786149198533,86.1540407674736,639077.831631861,0.0,1.0
2022-03-02,91.54,91.82,88.9,88.9,476062,85.6394927989416,85.9014444920124,83.1696625499881,83.1696625499881,508862.372437341,0.0,1.0
2022-03-03,90.39,92.25,89.54,91.89,586007,84.5636197738293,86.3037274492283,83.7684092770071,85.9669324152801,626382.51380049,0.0,1.0
2022-03-04,87.79,89.3,86.99,89.3,563184,82.1312111953144,83.543879254375,81.3827777865406,83.543879254375,601987.023452306,0.0,1.0
2022-03-07,85.05,87.03,85.02,87.0,756242,79.5678267702642,81.4201994569793,79.5397605174351,81.3921332041503,808346.598251403,0.0,1.0
2022-03-08,85.76,86.86,83.29,85.89,801655,80.2320614205509,81.2611573576149,77.9212732709618,80.3536818494767,856888.525394291,0.0,1.0
2022-03-09,88.22,88.7,86.6,88.01,782541,82.5334941525303,82.9825541977946,81.0179164997634,82.3370303827272,836457.582813771,0.0,1.0
2022-03-10,88.86,89.045,86.71,86.84,394743,83.1322408795494,83.3053161053283,81.1208260934698,81.2424465223955,421940.544473269,0.0,1.0
2022-03-11,88.15,89.99,88.1,89.13,595585,82.4680062292626,84.1894030694423,82.4212291412143,83.3848371550105,636620.431977545,0.0,1.0
2022-03-14,88.31,90.64,88.065,88.97,421733,82.6176929110174,84.7975052140711,82.3884851795804,83.2351504732558,450790.138501114,0.0,1.0
2022-03-15,90.51,90.9,87.93,88.28,696745,84.6758847851453,85.0407460719226,82.2621870418498,82.5896266581884,744750.292364976,0.0,1.0
2022-03-16,92.45,93.6,90.885,91.38,477826,86.4908358014218,87.5667088265341,85.026712945508,85.4898061171868,510747.910928083,0.0,1.0
2022-03-17,93.71,94.38,91.9,91.9,506165,87.6696184202405,88.2964314000886,85.9762878328898,85.9762878328898,541039.450207634,0.0,1.0
2022-03-18,94.42,94.79,92.0,92.59,1685504,88.3338530705273,88.6800035220851,86.0698420089865,86.6218116479572,1801634.16570242,0.0,1.0
2022-03-21,94.43,95.5,93.54,94.88,469076,88.3432084881369,89.3442381723719,87.5105763208761,88.7642022805722,501395.041430356,0.0,1.0
2022-03-22,95.48,96.56,94.68,95.05,405032,89.3255273371525,90.3359124389972,88.5770939283787,88.9232443799366,432938.450103224,0.0,1.0
2022-03-23,94.75,95.7,94.69,95.0,341720,88.6425818516464,89.5313465245653,88.5864493459884,88.8764672918882,365264.293115788,0.0,1.0
2022-03-24,95.5,95.64,94.81,95.12,335974,89.3442381723719,89.4752140189073,88.6987143573045,88.9887323032043,359122.397329052,0.0,1.0
2022-03-25,98.5,98.54,95.43,95.43,373441,92.1508634552736,92.1882851257123,89.2787502491042,89.2787502491042,399170.850068632,0.0,1.0
2022-03-28,98.63,98.95,97.69,98.54,535272,92.2724838841993,92.5718572477089,91.3930746288901,92.1882851257123,572151.904204243,0.0,1.0
2022-03-29,100.94,101.14,99.3,99.3,455726,94.4335853520337,94.6206937042271,92.8992968640474,92.8992968640474,487125.234825253,0.0,1.0
2022-03-30,99.36,100.74,98.93,100.74,231857,92.9554293697054,94.2464769998402,92.5531464124895,94.2464769998402,247831.801501075,0.0,1.0
2022-03-31,98.41,99.81,98.4,99.47,334887,92.0666646967865,93.3764231621407,92.0573092791769,93.0583389634118,357960.503712592,0.0,1.0
2022-04-01,98.86,99.81,97.82,99.1,496315,92.4876584892218,93.3764231621407,91.5146950578159,92.712188511854,530510.791401622,0.0,1.0
2022-04-04,98.84,99.78,98.02,98.55,537106,92.4689476540025,93.3483569093117,91.7018034100093,92.197640543322,574112.265650966,0.0,1.0
2022-04-05,97.98,99.65,97.87,98.33,606784,91.6643817395706,93.2267364803859,91.5614721458642,91.9918213559092,648591.036035264,0.0,1.0
2022-04-06,99.17,99.5,97.11,97.27,609060,92.7776764351217,93.0864052162408,90.8504604075291,91.0001470892839,651023.851004043,0.0,1.0
2022-04-07,98.62,99.42,97.24,98.95,391031,92.2631284665897,93.0115618753635,90.9720808364549,92.5718572477089,417972.79000749,0.0,1.0
2022-04-08,99.45,100.33,98.47,98.78,432496,93.0396281281925,93.8629048778437,92.1227972024446,92.4128151483444,462294.702433003,0.0,1.0
2022-04-11,99.02,100.18,97.83,99.45,554193,92.6373451709766,93.7225736136986,91.5240504754256,93.0396281281925,592376.549206127,0.0,1.0
2022-04-12,98.58,100.79,98.075,99.93,279520,92.225706796151,94.2932540878886,91.7532582068625,93.4886881734568,298778.752229091,0.0,1.0
2022-04-13,106.08,106.1,101.18,101.18,723870,99.2422700034053,99.2609808386247,94.6581153746658,94.6581153746658,773744.187807929,0.0,1.0
2022-04-14,106.22,107.86,106.04,106.04,401776,99.3732458499407,100.907534337927,99.2048483329666,99.2048483329666,429458.113750699,0.0,1.0
2022-04-18,106.81,107.75,105.31,106.0,422202,99.9252154889114,100.804624744221,98.5219028474606,99.1674266625279,451291.452306192,0.0,1.0
2022-04-19,108.05,108.77,107.6,107.61,560647,101.085287272511,101.758877340407,100.664293480076,100.673648897685,599275.225747649,0.0,1.0
2022-04-20,109.32,111.05,108.86,108.86,611836,102.273425308939,103.891912555413,101.843076098894,101.843076098894,653991.115658409,0.0,1.0
2022-04-21,106.83,110.73,106.74,110.32,456386,99.9439263241308,103.592539191903,99.8597275656437,103.208967069906,487830.708410224,0.0,1.0
2022-04-22,103.29,106.47,103.22,106.3,409199,96.6321084903067,99.6071312901826,96.566620567039,99.4480891908181,437392.553782884,0.0,1.0
2022-04-25,101.4,102.17,99.48,102.17,579289,94.8639345620786,95.5843017180234,93.0676943810215,95.5843017180234,619201.647824979,0.0,1.0
2022-04-26,101.32,102.49,100.55,100.87,489862,94.7890912212012,95.8836750815329,94.0687240652565,94.368097428766,523613.18375947,0.0,1.0
2022-04-27,106.19,107.0799,102.55,102.71,724399,99.3451795971117,100.177718210196,95.9398075871909,96.0894942689457,774309.635575277,0.0,1.0
2022-04-28,108.22,108.285,104.75,107.71,373326,101.244329371875,101.305139586338,97.9979994613189,100.767203073782,399047.926640949,0.0,1.0
2022-04-29,104.97,108.73,104.71,108.2,406310,98.2038186487317,101.721455669969,97.9605777908802,101.225618536656,434304.503499578,0.0,1.0
2022-05-02,103.63,106.05,101.9,105.1,304900,96.9501926890356,99.2142037505763,95.3317054425622,98.3254390776574,325907.418269354,0.0,1.0
2022-05-03,104.04,105.5,103.56,103.96,395783,97.3337648110322,98.6996557820443,96.8847047657679,97.2589214701548,423052.199819284,0.0,1.0
2022-05-04,107.41,107.44,103.66,104.15,344734,100.486540545492,100.514606798321,96.9782589418646,97.4366744047385,368485.95582049,0.0,1.0
2022-05-05,104.38,106.82,103.445,106.25,212394,97.651849009761,99.9345709065211,96.7771174632566,99.4013121027698,227027.813040017,0.0,1.0
2022-05-06,101.69,104.0,100.21,103.8,392288,95.1352416727591,97.2963431405935,93.7506398665276,97.1092347884,419316.39651705,0.0,1.0
2022-05-09,97.69,101.34,97.59,100.13,493277,91.3930746288901,94.8078020564206,91.2995204527934,93.6757965256502,527263.475112011,0.0,1.0
2022-05-10,96.67,99.355,95.77,98.89,413966,90.4388220327036,92.9507516609006,89.596834447833,92.5157247420508,442487.997085246,0.0,1.0
2022-05-11,96.84,99.41,96.12,96.88,346084,90.597864132068,93.0022064577538,89.9242740641716,90.6352858025067,369928.969971568,0.0,1.0
2022-05-12,96.52,98.32,94.92,96.4,266297,90.2984907685585,91.9824659382995,88.8016239510109,90.1862257572424,284644.695844127,0.0,1.0
2022-05-13,98.76,99.81,97.21,97.57,206601,92.3941043131251,93.3764231621407,90.9440145836259,91.2808096175741,220835.678982836,0.0,1.0
2022-05-16,98.86,99.39,97.78,98.27,233392,92.4876584892218,92.9834956225345,91.4772733873772,91.9356888502511,249472.562035819,0.0,1.0
2022-05-17,101.26,102.1975,100.5,100.66,502969,94.7329587155432,95.61002911645,94.0219469772081,94.1716336589628,537623.247817379,0.0,1.0
2022-05-18,100.09,101.07,99.625,100.26,330340,93.6383748552115,94.5552057809594,93.2033479363618,93.797416954576,353100.218271888,0.0,1.0
2022-05-19,100.11,101.21,99.07,99.24,250912,93.6570856904309,94.6861816274948,92.6841222590249,92.8431643583894,268199.679018695,0.0,1.0
2022-05-20,99.95,102.07,97.105,102.07,393636,93.5073990086761,95.4907475419267,90.8457826987243,95.4907475419267,420757.272869385,0.0,1.0
2022-05-23,100.79,101.42,99.47,100.85,255294,94.2932540878886,94.882645397298,93.0583389634118,94.3493865935466,272883.596063157,0.0,1.0
2022-05-24,99.82,100.19,98.5,100.19,194758,93.3857785797504,93.7319290313083,92.1508634552736,93.7319290313083,208176.703730085,0.0,1.0
2022-05-25,101.71,102.26,98.93,99.31,313273,95.1539525079785,95.6685004765105,92.5531464124895,92.9086522816571,334857.31270415,0.0,1.0
2022-05-26,105.76,106.32,103.2655,104.57,345612,98.9428966398958,99.4668000260375,96.609187717163,97.8296019443448,369424.449468377,0.0,1.0
2022-05-27,108.84,108.85,106.2681,106.66,258966,101.824365263675,101.833720681285,99.4182454086433,99.7848842247663,276808.594554088,0.0,1.0
2022-05-31,107.02,108.0,105.92,107.46,298707,100.435085748639,101.354786589917,99.4027684778153,100.848012656968,318291.390918967,0.335,1.0
2022-06-01,105.29,107.02,104.14,106.99,249020,98.8115322227075,100.435085748639,97.7322914395741,100.406931641252,265346.718244438,0.0,1.0
2022-06-02,107.79,107.855,104.645,105.58,418870,101.157707838215,101.218708404218,98.2062189139066,99.0836885941063,446332.743840044,0.0,1.0
2022-06-03,107.03,107.26,105.955,106.43,237132,100.444470451101,100.660318607727,99.4356149364324,99.8813883033788,252679.29479857,0.0,1.0
2022-06-06,110.19,112.91,106.75,107.46,919537,103.410036429102,105.962675498774,100.181698782164,100.848012656968,979825.416650614,0.0,1.0
2022-06-07,110.51,110.53,107.745,109.35,381399,103.710346907887,103.729116312811,101.115476677136,102.621721422291,406404.999565137,0.0,1.0
2022-06-08,108.71,110.865,108.22,109.5,460020,102.021100464722,104.043503845289,101.561250044082,102.762491959222,490180.69764198,0.0,1.0
2022-06-09,107.47,109.64,106.73,107.68,421364,100.85739735943,102.89387779369,100.16292937724,101.054476111133,448990.260165245,0.0,1.0
2022-06-10,102.72,105.68,101.7,105.09,572189,96.3996636899659,99.1775356187266,95.4424240388389,98.6238381734669,609703.932879154,0.0,1.0
2022-06-13,98.92,100.69,98.17,100.0,409985,92.8334767543948,94.494569090174,92.1296240697425,93.8470246202939,436865.208736029,0.0,1.0
2022-06-14,98.5,99.51,97.21,98.64,369554,92.4393192509895,93.3871741996545,91.2286926333877,92.5707050854579,393783.395366256,0.0,1.0
2022-06-15,98.5,100.73,97.135,99.92,603052,92.4393192509895,94.5321079000221,91.1583073649225,93.7719470005977,642590.431012549,0.0,1.0
2022-06-16,94.81,96.23,94.0,96.23,508388,88.9763640425007,90.3089917921089,88.2162031430763,90.3089917921089,541719.891554307,0.0,1.0
2022-06-17,95.45,96.11,93.77,95.3,960969,89.5769850000706,90.1963753625645,88.0003549864496,89.4362144631401,1023973.85946767,0.0,1.0
2022-06-21,97.25,98.04,95.61,97.51,426793,91.2662314432359,92.0076229377362,89.727140239463,91.5102337072486,454775.206488228,0.0,1.0
2022-06-22,97.48,98.07,94.71,95.09,348029,91.4820795998625,92.0357770451222,88.8825170178804,89.2391357114375,370847.132776057,0.0,1.0
2022-06-23,97.04,98.33,95.71,97.28,344636,91.0691526915332,92.279779309135,89.8209872640833,91.2943855506219,367231.674519678,0.0,1.0
2022-06-24,103.18,103.52,97.5901,98.21,816281,96.8313600032193,97.1504398869283,91.5854051739695,92.1671628795907,869799.552306194,0.0,1.0
2022-06-27,103.85,103.95,102.14,102.77,685622,97.4601350681752,97.5539820927956,95.8553509471682,96.4465872022761,730574.040864944,0.0,1.0
2022-06-28,103.09,105.56,102.8425,104.7,298899,96.746897681061,99.0649191891823,96.5146262951258,98.2578347774477,318495.979184581,0.0,1.0
2022-06-29,102.61,103.4,101.47,103.4,308418,96.2964319628836,97.0378234573839,95.2265758822122,97.0378234573839,328639.081790672,0.0,1.0
2022-06-30,103.05,104.215,100.5901,101.16,408563,96.7093588712129,97.8026767080393,94.4008159125783,94.9356501058893,435349.976893834,0.0,1.0
2022-07-01,103.67,104.38,101.645,102.48,511404,97.2912104238587,97.9575242986628,95.3908081752978,96.1744308308772,544933.632226644,0.0,1.0
2022-07-05,101.6,102.52,99.36,101.52,388954,95.3485770142186,96.2119696407253,93.246403662724,95.2734993945224,414455.33470423,0.0,1.0
2022-07-06,102.37,103.14,100.515,103.14,968969,96.0711991037949,96.7938211933712,94.3303367970884,96.7938211933712,1032498.37053488,0.0,1.0
2022-07-07,103.48,104.3434,102.86,103.19,296832,97.1129010770802,97.9231762876518,96.5310495244343,96.8407447056813,316293.458637592,0.0,1.0
2022-07-08,101.44,103.53,101.34,103.1,267686,95.1984217748262,97.1598245893903,95.1045747502059,96.756282383523,285236.533691995,0.0,1.0
2022-07-11,100.89,101.47,99.6,100.32,255754,94.6822631394145,95.2265758822122,93.4716365218128,94.1473350990789,272522.225435259,0.0,1.0
2022-07-12,99.99,102.48,99.675,100.39,280521,93.8376399178319,96.1744308308772,93.542021790278,94.2130280163131,298913.046135443,0.0,1.0
2022-07-13,98.6,99.555,97.48,98.5,381469,92.5331662756098,93.4294053607336,91.4820795998625,92.4393192509895,406479.589036976,0.0,1.0
2022-07-14,97.43,97.82,96.0,96.38,183231,91.4351560875524,91.8011594835715,90.0931436354822,90.4497623290393,195244.335919391,0.0,1.0
2022-07-15,98.75,99.275,97.1,98.4,419259,92.6739368125403,93.1666336917968,91.1254609063054,92.3454722263692,446747.248190687,0.0,1.0
2022-07-18,100.74,103.47,99.955,100.24,819596,94.5414926024841,97.1035163746181,93.8047934592148,94.0722574793826,873331.896579667,0.0,1.0
2022-07-19,102.29,103.3,101.94,102.77,784640,95.9961214840987,96.9439764327636,95.6676568979276,96.4465872022761,836084.045471512,0.0,1.0
2022-07-20,103.48,103.9562,101.28,101.64,587590,97.1129010770802,97.559800608322,95.0482665354337,95.3861158240667,626114.682247408,0.0,1.0
2022-07-21,105.07,105.22,102.16,103.24,519345,98.6050687685428,98.7458393054733,95.8741203520923,96.8876682179914,553395.275024729,0.0,1.0
2022-07-22,104.72,105.61,104.24,105.32,296433,98.2766041823718,99.1118427014924,97.8261384641944,98.8396863300936,315868.298648115,0.0,1.0
2022-07-25,105.01,105.97,103.58,104.7,368703,98.5487605537707,99.4496919901255,97.2067481017005,98.2578347774477,392876.600501482,0.0,1.0
2022-07-26,104.99,105.52,104.06,104.39,557950,98.5299911488466,99.0273803793341,97.6572138198779,97.9669090011248,594531.368743411,0.0,1.0
2022-07-27,102.4,106.12,100.76,105.5,1050983,96.099353211181,99.5904625270559,94.5602620074082,99.0086109744101,1119889.5268681,0.0,1.0
2022-07-28,100.91,103.72,100.495,103.14,887321,94.7010325443386,97.3381339361689,94.3115673921644,96.7938211933712,945497.210582978,0.0,1.0
2022-07-29,100.47,102.34,100.11,100.5,442230,94.2881056360093,96.0430449964088,93.9502563473763,94.3162597433954,471224.316156284,0.0,1.0
2022-08-01,101.52,101.87,98.08,100.57,785119,95.2734993945224,95.6019639806934,92.0451617475843,94.3819526606296,836594.450571662,0.0,1.0
2022-08-02,99.85,101.485,99.08,101.16,577438,93.7062540833635,95.2406529359053,92.9836319937872,94.9356501058893,615297.077703124,0.0,1.0
2022-08-03,100.83,101.0,98.93,99.86,330276,94.6259549246424,94.7854948664969,92.8428614568568,93.7156387858255,351930.177154044,0.0,1.0
2022-08-04,102.11,102.35,100.52,100.82,338450,95.8271968397821,96.0524296988708,94.3350291483194,94.6165702221803,360640.096336962,0.0,1.0
2022-08-05,103.78,104.12,100.78,100.78,318194,97.394442150941,97.71352203465,94.5790314123322,94.5790314123322,339056.034314797,0.0,1.0
2022-08-08,103.72,105.33,102.65,104.61,886540,97.3381339361689,98.8490710325556,96.3339707727317,98.1733724552895,944665.005190042,0.0,1.0
2022-08-09,102.64,104.53,101.875,103.91,350467,96.3245860702697,98.0982948355933,95.6066563319244,97.5164432829474,373444.977523787,0.0,1.0
2022-08-10,106.42,107.03,104.02,104.02,461221,99.8720036009168,100.444470451101,97.6196750100297,97.6196750100297,491460.439865947,0.0,1.0
2022-08-11,105.17,107.48,105.12,107.29,300415,98.6989157931631,100.866782061892,98.651992280853,100.688472715113,320111.374031817,0.0,1.0
2022-08-12,106.43,106.51,105.27,105.69,302146,99.8813883033788,99.9564659230751,98.7927628177834,99.1869203211887,321955.865113983,0.0,1.0
2022-08-15,107.08,107.49,105.55,105.55,194761,100.491393963411,100.876166764354,99.0555344867202,99.0555344867202,207530.287495,0.0,1.0
2022-08-16,108.07,108.13,106.58,106.77,223779,101.420479507152,101.476787721924,100.022158840309,100.200468187088,238450.820263521,0.0,1.0
2022-08-17,106.89,107.5,105.58,107.5,438253,100.313084616632,100.885551466816,99.0836885941063,100.885551466816,466986.568592001,0.0,1.0
2022-08-18,108.38,108.7825,106.55,106.61,205193,101.711405283475,102.089139557571,99.9940047329232,100.050312947695,218646.249926636,0.0,1.0
2022-08-19,105.95,107.98,105.88,107.98,216748,99.4309225852014,101.336017184993,99.3652296679672,101.336017184993,230958.840599332,0.0,1.0
2022-08-22,102.96,104.72,102.87,104.72,421729,96.6248965490546,98.2766041823718,96.5404342268964,98.2766041823718,449379.190982687,0.0,1.0
2022-08-23,103.73,104.43,102.92,102.92,271936,97.3475186386309,98.004447810973,96.5873577392065,96.5873577392065,289765.180196448,0.0,1.0
2022-08-24,103.71,105.03,103.12,103.69,275831,97.3287492337068,98.5675299586947,96.7750517884471,97.3099798287828,293915.551522294,0.0,1.0
2022-08-25,106.6,106.64,104.33,104.37,371595,100.040928245233,100.078467055081,97.9106007863527,97.9481395962008,395958.211252278,0.0,1.0
2022-08-26,102.96,106.39,102.96,106.39,155871,96.6248965490546,99.8438494935307,96.6248965490546,99.8438494935307,166090.508069548,0.0,1.0
2022-08-29,103.38,104.08,101.76,101.97,379561,97.0190540524599,97.6759832248019,95.4987322536111,95.6958110053137,404446.493147447,0.0,1.0
2022-08-30,102.39,104.03,102.195,103.6,142480,96.089968508719,97.6290597124918,95.9069668107094,97.2255175066245,151821.542106929,0.0,1.0
2022-08-31,101.76,102.4,101.46,102.35,296703,95.8131197860891,96.4157180237375,95.5306518621914,96.3686400364212,315118.611599406,0.335,1.0
2022-09-01,100.23,100.84,99.69,100.59,436945,94.372533374211,94.9468848194696,93.8640911111952,94.7114948828882,464065.081058508,0.0,1.0
2022-09-02,99.34,102.99,99.19,101.89,278619,93.5345451999812,96.9712382740695,93.3933112380324,95.9355225531114,295912.183042352,0.0,1.0
2022-09-06,99.29,100.355,98.72,99.93,279685,93.487467212665,94.4902283425017,92.9507781572594,94.0900654503133,297044.346990694,0.0,1.0
2022-09-07,102.62,102.885,99.375,99.49,282415,96.6228611679291,96.8723745007053,93.5674997911026,93.6757791619301,299943.791248644,0.0,1.0
2022-09-08,102.49,102.65,100.485,101.57,404336,96.5004584009068,96.6511079603188,94.612631109524,95.6342234342872,429432.122154672,0.0,1.0
2022-09-09,102.22,103.46,101.41,103.41,389695,96.2462372693988,97.4137713548425,95.4835738748751,97.3666933675263,413882.391978614,0.0,1.0
2022-09-12,104.58,105.3,102.98,103.1,560147,98.4683182707272,99.1462412880816,96.9618226766063,97.0748098461653,594913.920424036,0.0,1.0
2022-09-13,101.1,102.91,100.58,102.21,548432,95.1916903535142,96.8959134943635,94.7020792854249,96.2368216719356,582471.799734703,0.0,1.0
2022-09-14,102.59,102.78,100.24,100.98,602344,96.5946143755393,96.7735107273412,94.3819489716742,95.0787031839552,639729.982457989,0.0,1.0
2022-09-15,99.11,103.19,98.55,102.33,400050,93.3179864583264,97.1595502233346,92.790713000384,96.3498088414947,424880.10087644,0.0,1.0
2022-09-16,98.73,99.06,97.02,97.96,1466944,92.9601937547226,93.2709084710101,91.3501265885059,92.235192750052,1557993.53755803,0.0,1.0
2022-09-19,99.31,100.48,97.48,97.48,256890,93.5062984075915,94.6079233107924,91.7832440718157,91.7832440718157,272834.518470563,0.0,1.0
2022-09-20,98.39,98.91,97.64,98.16,370103,92.6400634409719,93.1296745090612,91.9338936312278,92.4235046993171,393074.365640978,0.0,1.0
2022-09-21,97.35,100.14,97.33,99.4,257560,91.6608413047934,94.2877929970417,91.6420101098669,93.5910387847608,273546.103691378,0.0,1.0
2022-09-22,97.03,97.89,96.04,97.89,276799,91.3595421859692,92.1692835678092,90.4273980371069,92.1692835678092,293979.220203719,0.0,1.0
2022-09-23,97.12,97.3,95.71,96.87,551262,91.4442825631385,91.6137633174771,90.1166833208194,91.2088926265571,585477.450742028,0.0,1.0
2022-09-26,94.58,97.41,93.94,96.52,404581,89.0527208074716,91.7173348895729,88.4501225698232,90.8793467153431,429692.328690641,0.0,1.0
2022-09-27,93.76,95.56,92.91,95.28,326394,88.2806418154846,89.9754493588706,87.4803160311079,89.7118126298995,346652.457556468,0.0,1.0
2022-09-28,95.37,95.99,93.84,94.22,360386,89.7965530070688,90.3803200497906,88.3559665951907,88.7137592987944,382754.255804166,0.0,1.0
2022-09-29,93.98,94.745,92.86,94.48,238721,88.4877849596762,89.2080781656153,87.4332380437916,88.958564832839,253537.81417654,0.0,1.0
2022-09-30,94.97,95.83,93.395,94.19,365047,89.4199291085385,90.2296704903785,87.9369725080758,88.6855125064046,387704.552392556,0.0,1.0
2022-10-03,95.92,96.855,95.43,96.33,362855,90.3144108675478,91.1947692303622,89.8530465918483,90.7004503635413,385376.500446246,0.0,1.0
2022-10-04,99.74,99.92,97.41,97.73,324036,93.9111690985115,94.0806498528501,91.7173348895729,92.0186340083971,344148.102406195,0.0,1.0
2022-10-05,98.19,99.11,96.86,98.63,476509,92.4517514917068,93.3179864583264,91.1994770290938,92.8660377800901,506084.719381407,0.0,1.0
2022-10-06,97.5,98.63,97.14,97.86,278831,91.8020752667422,92.8660377800901,91.463113758065,92.1410367754194,296137.341351028,0.0,1.0
2022-10-07,94.84,96.6421,94.21,96.58,247711,89.2975263415162,90.9943111603695,88.7043437013311,90.9358403001227,263085.800945392,0.0,1.0
2022-10-10,94.75,95.55,94.36,94.7,408846,89.2127859643469,89.9660337614074,88.8455776632799,89.1657079770306,434222.046551504,0.0,1.0
2022-10-11,94.11,95.38,93.28,94.36,354002,88.6101877266985,89.805968604532,87.8286931372483,88.8455776632799,375974.016924039,0.0,1.0
2022-10-12,94.2,95.055,93.42,94.4,324718,88.6949281038679,89.4999616869762,87.9605115017339,88.883240053133,344872.432436935,0.0,1.0
2022-10-13,96.2,96.45,91.6645,92.48,347693,90.578047596519,90.8134375331004,86.3076033670594,87.0754453401879,369273.433105942,0.0,1.0
2022-10-14,95.24,97.487,94.85,97.21,270565,89.6741502400464,91.78983499004,89.3069419389795,91.5290229403078,287358.291447654,0.0,1.0
2022-10-17,97.97,98.95,96.92,97.2,335717,92.2446083475152,93.1673368989143,91.2559706138734,91.5196073428445,356554.11280074,0.0,1.0
2022-10-18,100.78,100.88,99.54,100.01,292539,94.89039123469,94.9845472093226,93.7228571492464,94.1653902300194,310696.162555413,0.0,1.0
2022-10-19,98.53,100.385,97.77,100.19,287784,92.7718818054575,94.5184751348914,92.0562963982501,94.334870984358,305646.031622611,0.0,1.0
2022-10-20,97.31,100.515,97.04,98.37,240288,91.6231789149403,94.6408779019138,91.3689577834324,92.6212322460454,255202.073939253,0.0,1.0
2022-10-21,99.99,100.34,97.401,97.6,252768,94.1465590350928,94.4761049463068,91.708860851856,91.8962312413747,268456.676261308,0.0,1.0
2022-10-24,100.85,101.68,99.79,100.91,278761,94.9563004169328,95.7377950063831,93.9582470858277,95.0127940017124,296062.996626465,0.0,1.0
2022-10-25,103.91,104.215,100.74,101.11,369815,97.837473240689,98.1246489633184,94.852728844837,95.2011059509775,392768.490202777,0.0,1.0
2022-10-26,103.57,104.89,102.82,104.8,305679,97.5173429269384,98.7602017920881,96.8111731171942,98.6754614149188,324651.729423346,0.0,1.0
2022-10-27,102.92,104.48,102.57,103.69,297530,96.9053290918267,98.3741622960946,96.5757831806128,97.6303300964974,315996.941416741,0.0,1.0
2022-10-28,105.92,105.99,103.14,103.14,213655,99.7300083308034,99.7959175130462,97.1124722360184,97.1124722360184,226916.030378092,0.0,1.0
2022-10-31,104.92,105.85,104.17,105.38,343990,98.7884485844779,99.6640991485606,98.0822787747337,99.2215660677876,365340.59717657,0.0,1.0
2022-11-01,104.79,106.27,104.69,105.91,380098,98.6660458174555,100.059554242017,98.571889842823,99.7205927333402,403689.730241053,0.0,1.0
2022-11-02,100.81,104.85,100.59,104.64,422761,94.9186380270798,98.7225394022351,94.7114948828882,98.5248118555067,449000.715727096,0.0,1.0
2022-11-03,99.55,100.39,98.74,99.45,413165,93.7322727467096,94.5231829336231,92.9696093521859,93.638116772077,438809.116057029,0.0,1.0
2022-11-04,99.77,102.51,99.03,101.06,661466,93.9394158909012,96.5192895958333,93.2426616786203,95.1540279636612,702521.536823736,0.0,1.0
2022-11-07,102.26,102.29,98.855,100.38,601667,96.2838996592519,96.3121464516416,93.0778887230133,94.5137673361598,639010.962764717,0.0,1.0
2022-11-08,107.68,110.99,104.235,105.73,1092968,101.387153484336,104.503716244674,98.1434801582449,99.5511119790016,1160805.78451374,0.0,1.0
2022-11-09,105.12,108.05,104.51,108.0,604347,98.976760533743,101.735530590477,98.4024090884844,101.688452603161,641857.303647979,0.0,1.0
2022-11-10,108.44,109.47,107.09,108.93,479700,102.102738891544,103.072545430259,100.831633234004,102.564103167243,509473.776753976,0.0,1.0
2022-11-11,107.75,110.0,107.18,108.85,502645,101.453062666579,103.571572095812,100.916373611174,102.488778387537,533842.915398172,0.0,1.0
2022-11-14,108.93,111.1,107.48,107.48,465412,102.564103167243,104.60728781677,101.198841535071,101.198841535071,494298.956403216,0.0,1.0
2022-11-15,111.68,112.315,109.98,110.11,371688,105.153392469639,105.751282908555,103.552740900885,103.675143667908,394757.742618577,0.0,1.0
2022-11-16,111.74,112.2,110.675,111.69,399747,105.209886054418,105.643003537728,104.207124924581,105.162808067102,424558.294425834,0.0,1.0
2022-11-17,110.74,111.835,109.8,110.69,451487,104.268326308093,105.299334230319,103.383260146547,104.221248320776,479509.666552683,0.0,1.0
2022-11-18,111.88,112.35,110.23,112.15,267992,105.341704418904,105.784237499677,103.788130837467,105.595925550412,284625.591786224,0.0,1.0
2022-11-21,110.76,112.34,110.36,111.14,381784,104.287157503019,105.774821902214,103.910533604489,104.644950206623,405480.376035523,0.0,1.0
2022-11-22,111.85,112.49,111.2,111.44,529366,105.313457626514,105.916055864162,104.701443791402,104.927418130521,562222.420898782,0.0,1.0
2022-11-23,111.52,112.99,111.35,111.67,287579,105.002742910227,106.386835737325,104.842677753351,105.143976872175,305428.30778639,0.0,1.0
2022-11-25,111.7,112.515,111.435,111.71,70475,105.172223664565,105.93959485782,104.922710331789,105.181639262028,74849.2066223402,0.0,1.0
2022-11-28,110.9,111.63,110.58,110.83,307853,104.418975867505,105.106314482322,104.117676748681,104.353066685262,326960.664154767,0.0,1.0
2022-11-29,110.67,112.0,110.48,110.6,249036,104.20241712585,105.454691588463,104.023520774048,104.136507943607,264493.040374616,0.0,1.0
2022-11-30,111.87,111.87,109.38,110.24,472894,105.64771133646,105.64771133646,103.296206900706,104.108373091368,500745.838322224,0.335,1.0
2022-12-01,113.37,113.43,111.54,112.61,237641,107.064280273661,107.120943031149,105.336066170275,106.346552012145,251637.241675157,0.0,1.0
2022-12-02,113.58,114.36,112.29,112.29,241073,107.262599924869,107.999215772213,106.044350638876,106.044350638876,255271.374730603,0.0,1.0
2022-12-05,112.91,113.56,111.21,112.4,264860,106.629865799586,107.243712339039,105.024421004091,106.148232360937,280459.347629753,0.0,1.0
2022-12-06,112.11,113.64,110.08,113.48,256047,105.874362366412,107.319262682357,103.957272404733,107.168161995722,271127.292088482,0.0,1.0
2022-12-07,111.61,112.82,111.365,112.09,215620,105.402172720678,106.544871663354,105.170799794269,105.855474780582,228319.280132627,0.0,1.0
2022-12-08,110.05,113.02,109.73,112.43,310674,103.928941025989,106.733747521647,103.626739652719,106.176563739681,328971.635450903,0.0,1.0
2022-12-09,109.77,110.8,108.79,109.88,222851,103.664514824378,104.637225494589,102.73902311874,103.768396546439,235976.161287617,0.0,1.0
2022-12-12,109.81,110.195,108.84,109.86,334988,103.702289996037,104.065876023252,102.786242083313,103.74950896061,354717.64684662,0.0,1.0
2022-12-13,109.95,112.45,108.9623,112.32,492521,103.834503096842,106.195451325511,102.90173967066,106.07268201762,521528.801457201,0.0,1.0
2022-12-14,109.24,110.75,108.54,109.94,673898,103.1639937999,104.590006530016,102.502928295873,103.825059303927,713588.286071873,0.0,1.0
2022-12-15,106.31,108.61,106.08,108.08,278904,100.396962475901,102.569034846276,100.179755238863,102.068513821798,295330.49117016,0.0,1.0
2022-12-16,106.21,106.765,104.92,105.25,774261,100.302524546754,100.826655053518,99.084275260761,99.3959204269453,819862.323322362,0.0,1.0
2022-12-19,105.71,106.435,105.07,106.04,341049,99.8303349010203,100.515009887334,99.2259321544811,100.141980067205,361135.619005436,0.0,1.0
2022-12-20,106.21,106.65,105.62,105.62,237832,100.302524546754,100.718051435,99.7453407647882,99.7453407647882,251839.490921542,0.0,1.0
2022-12-21,108.49,109.18,107.03,107.03,381203,102.4557093313,103.107331042412,101.076915565757,101.076915565757,403654.552195517,0.0,1.0
2022-12-22,106.62,107.76,105.11,107.52,173507,100.689720056256,101.766312448528,99.2637073261398,101.539661418576,183725.968546385,0.0,1.0
2022-12-23,108.19,108.19,106.35,106.35,122635,102.172395543859,102.172395543859,100.434737647559,100.434737647559,129857.781834082,0.0,1.0
2022-12-27,108.34,109.21,107.4616,108.18,188958,102.31405243758,103.135662421156,101.484509667955,102.162951750945,200086.979571935,0.0,1.0
2022-12-28,107.39,108.92,107.31,108.48,419190,101.416892110686,102.861792426631,101.341341767368,102.446265538385,443878.856501231,0.0,1.0
2022-12-29,108.4,108.985,107.49,108.17,126924,102.370715195068,102.923177080576,101.511330039832,102.15350795803,134399.38925681,0.0,1.0
2022-12-30,107.53,107.86,106.93,107.86,257033,101.549105211491,101.860750377675,100.982477636611,101.860750377675,272171.364114319,0.0,1.0
2023-01-03,108.42,108.84,107.21,108.34,314550,102.389602780897,102.786242083313,101.246903838221,102.31405243758,333075.918586948,0.0,1.0
2023-01-04,107.61,109.86,106.76,109.55,619924,101.624655554808,103.74950896061,100.821933157061,103.456751380255,656435.40217484,0.0,1.0
2023-01-05,103.59,106.33,102.88,106.1,961969,97.8282508031094,100.41585006173,97.1577415061675,100.198642824693,1018625.68217189,0.0,1.0
2023-01-06,106.57,107.29,103.72,104.34,440675,100.642501091682,101.322454181539,97.9510201110001,98.5365352717099,466629.249477996,0.0,1.0
2023-01-09,107.71,108.75,107.125,107.41,270812,101.719093483955,102.701247947081,101.166631598447,101.435779696515,286761.900061576,0.0,1.0
2023-01-10,108.94,109.25,107.45,107.72,308892,102.88068001246,103.173437592815,101.473554868174,101.72853727687,327084.681749037,0.0,1.0
2023-01-11,111.23,111.505,108.55,109.98,324595,105.04330858992,105.303012895074,102.512372088788,103.862834475586,343712.534712226,0.0,1.0
2023-01-12,111.73,112.53,110.6112,111.78,265169,105.515498235654,106.271001668828,104.45892668436,105.562717200227,280786.546672334,0.0,1.0
2023-01-13,112.25,112.59,110.96,110.96,242801,106.006575467217,106.327664426316,104.788326181224,104.788326181224,257101.148017262,0.0,1.0
2023-01-17,111.85,112.71,111.14,112.22,347855,105.62882375063,106.440989941292,104.958314453688,105.978244088473,368342.469114809,0.0,1.0
2023-01-18,110.28,112.6,110.0,112.37,301964,104.146148263026,106.337108219231,103.881722061415,106.119900982193,319748.64625716,0.0,1.0
2023-01-19,108.39,110.11,108.33,109.65,356505,102.361271402153,103.985603783477,102.304608644665,103.551189309402,377501.924513877,0.0,1.0
2023-01-20,109.96,110.1,108.4279,108.79,286117,103.843946889757,103.976159990562,102.3970633773,102.73902311874,302968.312186748,0.0,1.0
2023-01-23,109.41,110.08,107.375,109.71,390311,103.32453827945,103.957272404733,101.402726421314,103.60785206689,413298.982227277,0.0,1.0
2023-01-24,109.85,110.64,108.23,108.99,320787,103.740065167695,104.486124807955,102.210170715518,102.927898977033,339680.25654348,0.0,1.0
2023-01-25,105.43,108.32,100.28,107.57,1018697,99.5659086994094,102.29516485175,94.7023553483522,101.58688038315,1078694.76724453,0.0,1.0
2023-01-26,106.7,107.11,105.0,105.13,413090,100.765270399573,101.152465909075,99.1598256040784,99.2825949119692,437419.587375878,0.0,1.0
2023-01-27,107.65,108.14,106.12,106.27,340582,101.662430726467,102.125176579286,100.217530410522,100.359187304242,360641.114303545,0.0,1.0
2023-01-30,106.77,108.4101,106.49,106.93,319245,100.831376949976,102.380253425911,100.566950748365,100.982477636611,338047.438020315,0.0,1.0
2023-01-31,109.27,109.27,106.1101,107.21,489630,103.192325178644,103.192325178644,100.208181055536,101.246903838221,518467.531450414,0.0,1.0
2023-02-01,108.4,109.03,105.01,107.21,861390,102.370715195068,102.965674148692,99.1692693969931,101.246903838221,912122.923260564,0.0,1.0
2023-02-02,107.62,108.67,105.82,106.9,809003,101.634099347723,102.625697603764,99.9342166230817,100.954146257867,856650.508232704,0.0,1.0
2023-02-03,105.31,107.28,105.15,107.05,620720,99.4525831844333,101.313010388624,99.3014824977985,101.095803151587,657278.283850868,0.0,1.0
2023-02-06,105.97,106.18,103.28,104.4,631639,100.075873516802,100.27419316801,97.5354932227545,98.593198029198,668840.375585252,0.0,1.0
2023-02-07,108.02,108.4,105.63,105.63,414529,102.01185106431,102.370715195068,99.7547845577029,99.7547845577029,438943.339551515,0.0,1.0
2023-02-08,106.96,108.48,106.81,107.46,338581,101.010809015355,102.446265538385,100.869152121634,101.482998661088,358522.262251111,0.0,1.0
2023-02-09,104.68,108.0,104.64,107.95,386881,98.8576242308089,101.992963478481,98.8198490591502,101.945744513907,409666.966964988,0.0,1.0
2023-02-10,104.01,104.745,103.26,104.12,587024,98.2248901055257,98.9190088847542,97.5166056369251,98.3287718275871,621597.704761038,0.0,1.0
2023-02-13,104.84,105.05,103.9,104.26,387547,99.0087249174436,99.2070445686518,98.1210083834643,98.4609849283925,410372.192085888,0.0,1.0
2023-02-14,104.95,105.82,103.905,104.94,578806,99.112606639505,99.9342166230817,98.1257302799216,99.1031628465904,612895.692683634,0.0,1.0
2023-02-15,104.63,104.9251,103.8344,104.33,429946,98.8104052662355,99.0890915951475,98.059057101944,98.5270914787953,455268.348093416,0.0,1.0
2023-02-16,103.77,104.93,102.795,103.04,451635,97.9982390755735,99.0937190536757,97.0774692663928,97.3088421928023,478234.755972075,0.0,1.0
2023-02-17,103.37,104.13,102.84,103.51,500256,97.6204873589865,98.3382156205018,97.1199663345088,97.752700459792,529719.366487466,0.0,1.0
2023-02-21,101.58,103.13,101.52,102.74,389305,95.9300484272599,97.3938363290344,95.8733856697718,97.0255284053621,412233.732269883,0.0,1.0
2023-02-22,102.22,103.11,101.67,101.67,347527,96.534451173799,97.374948743205,96.0150425634919,96.0150425634919,367995.151037248,0.0,1.0
2023-02-23,102.49,103.425,101.12,102.64,346730,96.7894335824952,97.6724282200172,95.4956339531849,96.9310904762153,367151.21046464,0.0,1.0
2023-02-24,102.25,102.25,100.445,101.25,392314,96.562782552543,96.562782552543,94.8581779314443,95.6184032610756,415419.952072866,0.0,1.0
2023-02-27,102.05,103.26,101.98,102.86,298392,96.3739066942495,97.5166056369251,96.3078001438468,97.1388539203381,315966.267680803,0.0,1.0
2023-02-28,101.78,102.77,101.375,101.51,320964,96.4352913481949,97.3733041054627,96.0515588565854,96.1794696871219,338752.706227101,0.335,1.0
2023-03-01,102.52,102.66,101.06,101.37,285024,97.1364321970617,97.2690804657663,95.7531002520002,96.0468214184174,300820.812738106,0.0,1.0
2023-03-02,102.68,102.92,100.97,102.01,325531,97.2880302184384,97.5154272505033,95.6678263649759,96.6532135039238,343572.821907798,0.0,1.0
2023-03-03,103.68,103.83,102.33,103.42,222169,98.2355178520422,98.3776409970827,96.956409546677,97.9891710673052,234482.2160422,0.0,1.0
2023-03-06,102.21,103.73,101.96,103.58,378072,96.8427110306446,98.2828922337223,96.6058391222436,98.1407690886818,399025.788402103,0.0,1.0
2023-03-07,100.78,102.28,100.43,101.91,316221,95.4878037145911,96.9090351649968,95.1561830428298,96.5584647405634,333746.83614312,0.0,1.0
2023-03-08,100.86,102.3,100.41,100.41,374005,95.5636027252794,96.9279849176689,95.1372332901577,95.1372332901577,394733.384094375,0.0,1.0
2023-03-09,99.83,101.745,99.51,101.22,355568,94.5876904626675,96.4021292810188,94.2844944199143,95.9046982733768,375274.554927525,0.0,1.0
2023-03-10,97.37,100.19,96.85,100.19,301503,92.2568708840022,94.9287860107649,91.7641773145282,94.9287860107649,318213.12416841,0.0,1.0
2023-03-13,95.35,96.99,95.1,96.09,387643,90.3429458641225,91.8968255832327,90.1060739557215,91.0440867129893,409127.239503471,0.0,1.0
2023-03-14,97.69,99.48,96.705,97.0,508597,92.5600669267554,94.2560697909062,91.6267916076556,91.9063004595688,536784.842315602,0.0,1.0
2023-03-15,95.36,96.13,94.21,95.63,549055,90.3524207404585,91.0819862183334,89.2628099618141,90.6082424015315,579485.135770744,0.0,1.0
2023-03-16,96.39,96.76,94.15,94.76,460983,91.3283330030704,91.6789034275038,89.2059607037979,89.7839281602962,486531.943690532,0.0,1.0
2023-03-17,95.0,95.82,94.84,95.71,665674,90.0113251923612,90.7882650519163,89.8597271709845,90.6840414122198,702567.480979235,0.0,1.0
2023-03-20,96.68,96.73,95.72,95.91,355266,91.6031044168155,91.6504787984957,90.6935162885559,90.8735389389406,374955.817258251,0.0,1.0
2023-03-21,97.23,98.45,97.06,97.98,380163,92.1242226152976,93.2801575282943,91.963149717585,92.8348383405005,401232.677363859,0.0,1.0
2023-03-22,96.41,99.36,96.4,96.94,613496,91.3472827557425,94.1423712748737,91.3378078794065,91.8494512015525,647497.632941706,0.0,1.0
2023-03-23,95.63,98.05,95.22,96.52,367897,90.6082424015315,92.9011624748527,90.219772471754,91.4515063954389,388286.861962189,0.0,1.0
2023-03-24,98.38,99.09,94.945,95.1,592749,93.213833393942,93.8865496138007,89.9592133725129,90.1060739557215,625600.77723174,0.0,1.0
2023-03-27,98.66,100.54,98.4075,99.41,662822,93.4791299313511,95.2604066825262,93.2398893038661,94.1897456565539,699557.415307822,0.0,1.0
2023-03-28,100.24,100.33,98.41,98.86,427030,94.9761603924451,95.0614342794694,93.2422580229501,93.6686274580718,450697.175197714,0.0,1.0
2023-03-29,100.97,101.32,100.34,101.16,291520,95.6678263649759,95.9994470367372,95.0709091558055,95.8478490153606,307676.838895716,0.0,1.0
2023-03-30,102.26,102.36,101.12,101.97,430795,96.8900854123248,96.9848341756851,95.8099495100164,96.6153139985797,454670.841836169,0.0,1.0
2023-03-31,102.71,103.16,101.97,102.52,350510,97.3164548474465,97.7428242825682,96.6153139985797,97.1364321970617,369936.226678572,0.0,1.0
2023-04-03,102.88,103.5,102.4,102.63,656016,97.4775277451591,98.0649700779935,97.0227336810293,97.2406558367582,692374.208098971,0.0,1.0
2023-04-04,101.41,103.13,100.9,102.76,366340,96.0847209237615,97.7143996535601,95.6015022306236,97.3638292291267,386643.568746764,0.0,1.0
2023-04-05,101.41,101.87,100.125,100.73,399507,96.0847209237615,96.5205652352193,94.8671993145806,95.4404293329109,421648.774961275,0.0,1.0
2023-04-06,102.12,102.61,101.01,101.01,364049,96.7574371436202,97.2217060840861,95.70572587032,95.70572587032,384225.595235821,0.0,1.0
2023-04-10,102.59,103.02,101.26,101.86,288459,97.202756331414,97.6101760138636,95.942597778721,96.5110903588832,304446.189870401,0.0,1.0
2023-04-11,102.78,103.49,102.58,103.05,272639,97.3827789817987,98.0554952016574,97.193281455078,97.6386006428718,287749.402029669,0.0,1.0
2023-04-12,102.33,103.7,102.17,103.43,296231,96.956409546677,98.2544676047142,96.8048115253004,97.9986459436412,312648.935451828,0.0,1.0
2023-04-13,103.88,103.94,102.2,102.28,288814,98.4250153787629,98.4818646367791,96.8332361543085,96.9090351649968,304820.864945209,0.0,1.0
2023-04-14,103.39,104.59,102.93,103.96,244262,97.9607464382971,99.0977315986216,97.5249021268393,98.5008143894512,257799.670768199,0.0,1.0
2023-04-17,103.94,103.98,102.86,102.97,294642,98.4818646367791,98.5197641421233,97.458577992487,97.5628016321835,310971.868708533,0.0,1.0
2023-04-18,103.76,105.15,103.165,104.82,201616,98.3113168627305,99.6283246734397,97.7475617207362,99.3156537543505,212790.112344946,0.0,1.0
2023-04-19,104.44,104.92,102.61,103.52,343131,98.955608453581,99.4104025177109,97.2217060840861,98.0839198306655,362148.262236299,0.0,1.0
2023-04-20,104.17,104.64,103.42,104.42,230825,98.699786792508,99.1451059803018,97.9891710673052,98.936658700909,243617.955331036,0.0,1.0
2023-04-21,102.49,104.12,101.89,104.12,290818,97.1080075680536,98.6524124108278,96.5395149878914,98.6524124108278,306935.932128068,0.0,1.0
2023-04-24,103.4,103.43,102.32,102.38,309887,97.9702213146331,97.9986459436412,96.946934670341,97.0037839283572,327061.788470351,0.0,1.0
2023-04-25,100.88,103.04,100.15,102.4,266129,95.5825524779515,97.6291257665357,94.8908865054207,97.0227336810293,280878.599953616,0.0,1.0
2023-04-26,99.17,100.93,98.775,100.38,426933,93.962348624489,95.6299268596317,93.5880910092155,95.1088086611496,450594.799191358,0.0,1.0
2023-04-27,100.29,100.65,98.73,99.52,452585,95.0235347741253,95.3646303222226,93.5454540657033,94.2939692962503,477668.503470148,0.0,1.0
2023-04-28,101.61,101.87,100.41,100.41,307782,96.2742184504823,96.5205652352193,95.1372332901577,95.1372332901577,324840.123590152,0.0,1.0
2023-05-01,100.56,101.94,100.2,101.5,363386,95.2793564351983,96.5868893695715,94.9382608871009,96.1699948107859,383525.849955264,0.0,1.0
2023-05-02,100.01,100.345,97.36,100.06,512809,94.7582382367162,95.0756465939735,92.2473960076661,94.8056126183964,541230.282921492,0.0,1.0
2023-05-03,90.27,94.43,90.0,91.23,1575205,85.5297086854152,89.471257241207,85.2738870243421,86.4392968136748,1662507.18651457,0.0,1.0
2023-05-04,88.9,90.05,87.84,89.93,756160,84.231650627378,85.3212614060223,83.2273137357579,85.2075628899899,798068.463568141,0.0,1.0
2023-05-05,91.02,91.19,89.4989,89.52,729824,86.240324410618,86.4013973083307,84.7991009711433,84.8190929602123,770272.85013113,0.0,1.0
2023-05-08,89.45,92.05,89.24,91.82,468622,84.7527688258601,87.2162366732299,84.5537964228032,86.9983145175011,494594.318046748,0.0,1.0
2023-05-09,87.86,88.76,87.4,88.76,470936,83.24626348843,84.0990023586734,82.8104191769723,84.0990023586734,497036.566280848,0.0,1.0
2023-05-10,88.28,88.98,87.52,88.82,504547,83.6442082945436,84.3074496380663,82.9241176930047,84.1558516166896,532510.380194555,0.0,1.0
2023-05-11,87.19,87.8,86.635,87.8,450091,82.6114467739155,83.1894142304138,82.0855911372654,83.1894142304138,475036.27914178,0.0,1.0
2023-05-12,90.36,91.07,88.38,88.38,709041,85.6149825724395,86.2876987922982,83.738957057904,83.738957057904,748337.99920231,0.0,1.0
2023-05-15,92.06,92.67,90.4763,90.8,672252,87.225711549566,87.8036790060643,85.7251753842276,86.0318771312252,709510.051802013,0.0,1.0
2023-05-16,90.85,91.8,89.9321,91.34,570877,86.0792515129054,86.979364764829,85.2095526140205,86.5435204533712,602516.570932593,0.0,1.0
2023-05-17,91.33,92.31,90.25,91.04,536745,86.5340455770352,87.4625834579669,85.5107589327431,86.2592741632901,566492.881768253,0.0,1.0
2023-05-18,90.86,90.91,89.41,90.72,634192,86.0887263892414,86.1361007709216,84.7148693205159,85.9560781205369,669340.66209163,0.0,1.0
2023-05-19,90.39,91.53,89.92,91.53,494321,85.6434072014476,86.723543103756,85.1980880136538,86.723543103756,521717.627194598,0.0,1.0
2023-05-22,90.24,91.2,90.035,90.73,406765,85.501284056407,86.4108721846667,85.3070490915183,85.9655529968729,429309.03325129,0.0,1.0
2023-05-23,89.21,90.42,88.85,90.16,479722,84.5253717937951,85.6718318304557,84.1842762456978,85.4254850457187,506309.510526656,0.0,1.0
2023-05-24,87.28,88.745,86.97,88.57,583886,82.6967206609398,84.0847900441694,82.4029994945226,83.9189797082887,616246.565434495,0.0,1.0
2023-05-25,86.93,87.34,86.535,86.85,324044,82.3650999891785,82.753569918956,81.990842373905,82.2893009784902,342003.408284589,0.0,1.0
2023-05-26,87.21,87.77,86.88,87.35,365382,82.6303965265875,83.1609896014057,82.3177256074983,82.7630447952921,385632.473756156,0.0,1.0
2023-05-30,86.55,87.55,85.665,86.97,518674,82.005054688409,82.9525423220128,81.1665281326697,82.4029994945226,547420.337326415,0.0,1.0
2023-05-31,84.88,85.99,84.85,85.83,374742,80.7875330792281,81.84401472058,80.7589795213538,81.6917290785833,393725.36513531,0.385,1.0
2023-06-01,85.49,85.72,84.73,84.84,477150,81.3681220893404,81.5870326997106,80.6447652898563,80.749461668729,501321.063489849,0.0,1.0
2023-06-02,89.38,89.779,87.04,87.04,452640,85.0705667603842,85.4503290801134,82.8433892461831,82.8433892461831,475569.456519009,0.0,1.0
2023-06-05,88.06,89.82,87.71,89.11,415100,83.8142102139118,85.489352275875,83.4810853720441,84.8135847395148,436127.786764406,0.0,1.0
2023-06-06,88.15,88.75,87.39,87.73,551559,83.8998708875349,84.4709420450224,83.1765140880508,83.5001210772937,579499.412045264,0.0,1.0
2023-06-07,88.38,89.025,87.975,88.16,436610,84.1187814979051,84.7326829922041,83.733308466601,83.9093887401597,458727.422257787,0.0,1.0
2023-06-08,86.84,88.79,86.11,88.54,866988,82.6530321936872,84.5090134555215,81.9582289520775,84.2710671399017,910907.149099732,0.0,1.0
2023-06-09,86.39,86.51,83.805,85.0,961531,82.2247288255716,82.3389430570691,79.7643639220631,80.9017473107256,1010239.42889753,0.0,1.0
2023-06-12,85.9,86.86,85.53,86.57,451534,81.7583540469569,82.6720678989368,81.4061934998396,82.3960501728179,474407.429700986,0.0,1.0
2023-06-13,85.93,87.32,85.73,86.36,444638,81.7869076048312,83.1098891196772,81.5965505523354,82.1961752676972,467162.097931467,0.0,1.0
2023-06-14,85.58,87.01,85.0,86.4,713413,81.4537827629635,82.8148356883087,80.9017473107256,82.2342466781964,749552.475882812,0.0,1.0
2023-06-15,86.27,86.27,84.81,85.27,424955,82.1105145940741,82.1105145940741,80.7209081108546,81.158729331595,446482.013067859,0.0,1.0
2023-06-16,86.39,86.79,85.075,86.79,952862,82.2247288255716,82.6054429305633,80.9731312054116,82.6054429305633,1001131.28198484,0.0,1.0
2023-06-20,85.0,85.58,84.09,85.48,437605,80.9017473107256,81.4537827629635,80.0356227218696,81.3586042367156,459772.826131144,0.0,1.0
2023-06-21,84.38,84.87,83.91,84.86,635248,80.3116404479886,80.7780152266034,79.8643013746234,80.7684973739786,667427.859037618,0.0,1.0
2023-06-22,83.7,84.37,83.46,84.18,589033,79.6644264695028,80.3021225953638,79.4359980065078,80.1212833954928,618871.738427363,0.0,1.0
2023-06-23,81.95,83.255,81.82,82.76,560099,77.9988022601643,79.2408820276996,77.875070176042,78.7697483227724,588472.02418443,0.0,1.0
2023-06-26,82.94,83.49,80.0,80.19,676361,78.9410696700186,79.4645515643821,76.14282099833,76.323660198201,710623.526821875,0.0,1.0
2023-06-27,83.37,83.64,82.4527,83.02,595300,79.3503373328847,79.607319353754,78.4772647116126,79.017212491017,625456.206843774,0.0,1.0
2023-06-28,83.84,83.95,82.32,83.36,448304,79.7976764062499,79.9023727851226,78.3509628072816,79.3408194802599,471013.807076921,0.0,1.0
2023-06-29,87.17,87.52,82.05,82.05,1957132,82.9671213303053,83.300246172173,78.0939807864122,78.0939807864122,2056274.74720741,0.0,1.0
2023-06-30,86.91,87.7477,86.29,87.1,749988,82.7196571620608,83.5169676764395,82.1295502993237,82.9004963619318,787980.261478832,0.0,1.0
2023-07-03,87.31,87.65,86.39,86.74,264103,83.1003712670524,83.4239782562953,82.2247288255716,82.5578536674393,277481.707703782,0.0,1.0
2023-07-05,85.92,86.62,85.43,86.37,554733,81.7773897522064,82.4436394359418,81.3110149735917,82.205693120322,582834.197868416,0.0,1.0
2023-07-06,85.03,86.09,84.3,85.75,579836,80.9303008686,81.9391932468279,80.2354976269903,81.615586257585,609208.844534633,0.0,1.0
2023-07-07,86.78,87.37,84.96,84.96,544801,82.5959250779385,83.1574783828012,80.8636759002265,80.8636759002265,572399.070963708,0.0,1.0
2023-07-10,86.45,87.68,86.0575,86.43,315908,82.2818359413204,83.4525318141697,81.9082602257973,82.2628002360708,331911.001833702,0.0,1.0
2023-07-11,87.73,87.789,86.51,86.81,384056,83.5001210772937,83.5562764077799,82.3389430570691,82.6244786358129,403511.18591566,0.0,1.0
2023-07-12,88.3,89.115,87.82,88.61,426514,84.0426386769067,84.8183436658272,83.5857817509168,84.3376921082753,448119.987578978,0.0,1.0
2023-07-13,87.91,88.64,87.63,88.32,364529,83.6714424245399,84.3662456661497,83.4049425510457,84.0616743821563,382995.00356888,0.0,1.0
2023-07-14,87.04,87.65,86.15,87.61,462856,82.8433892461831,83.4239782562953,81.9963003625766,83.3859068457962,486302.970056916,0.0,1.0
2023-07-17,88.08,88.34,86.28,86.82,466224,83.8332459191613,84.0807100874059,82.1200324466989,82.6339964884376,489841.583368944,0.0,1.0
2023-07-18,90.19,90.33,87.78,88.49,554596,85.8415128229923,85.9747627597394,83.5477103404176,84.2234778767778,582690.257837611,0.0,1.0
2023-07-19,91.18,91.36,90.26,90.56,438835,86.7837802328466,86.9551015800929,85.9081377913658,86.1936733701096,461065.134436902,0.0,1.0
2023-07-20,90.15,91.5,90.11,91.5,416005,85.8034414124931,87.0883515168399,85.765370001994,87.0883515168399,437078.63149344,0.0,1.0
2023-07-21,90.7,91.08,89.5,90.46,386962,86.3269233068567,86.6886017065987,85.1847809918817,86.0984948438617,406564.395620159,0.0,1.0
2023-07-24,90.66,91.025,90.27,90.59,377837,86.2888518963575,86.6362535171624,85.9176556439906,86.222226927984,396977.149042888,0.0,1.0
2023-07-25,91.81,92.385,91.255,91.96,606341,87.3834049482085,87.930681474134,86.8551641275326,87.5261727375803,637056.512537983,0.0,1.0
2023-07-26,90.78,95.66,89.75,92.54,1003638,86.403066127855,91.0477782087531,85.4227273075015,88.0782081898183,1054479.44989799,0.0,1.0
2023-07-27,91.38,92.67,90.125,90.82,544121,86.9741372853425,88.2019402739405,85.7796467809312,86.4411375383541,571684.624095483,0.0,1.0
2023-07-28,91.81,92.875,91.2,91.93,530159,87.3834049482085,88.3970562527488,86.8028159380962,87.497619179706,557015.34883939,0.0,1.0
2023-07-31,91.36,92.025,90.92,91.89,513186,86.9551015800929,87.5880387796415,86.5363160646021,87.4595477692068,539182.544877086,0.0,1.0
2023-08-01,91.39,91.95,90.575,90.72,505890,86.9836551379672,87.5166548849556,86.2079501490468,86.3459590121062,531516.950243906,0.0,1.0
2023-08-02,90.63,91.07,89.822,90.51,430736,86.2602983384831,86.6790838539739,85.4912558464,86.1460841069856,452555.862104922,0.0,1.0
2023-08-03,89.97,90.53,89.0113,90.49,351318,85.6321200652469,86.1651198122352,84.7196435341082,86.127048401736,369114.77183931,0.0,1.0
2023-08-04,91.5,91.62,89.41,90.15,629971,87.0883515168399,87.2025657483374,85.0991203182586,85.8034414124931,661883.541208768,0.0,1.0
2023-08-07,92.66,92.76,91.25,91.98,398046,88.1924224213157,88.2876009475637,86.8504052012202,87.5452084428299,418209.879572211,0.0,1.0
2023-08-08,90.87,91.6525,90.51,91.29,451126,86.4887268014781,87.233498769368,86.1460841069856,86.8884766117193,473978.761580052,0.0,1.0
2023-08-09,89.34,90.69,89.28,90.69,424104,85.032495349885,86.3174054542319,84.9753882341363,86.3174054542319,445587.90382542,0.0,1.0
2023-08-10,89.27,90.09,89.04,89.62,453164,84.9658703815115,85.7463342967444,84.7469597711413,85.2989952233792,476120.000870405,0.0,1.0
2023-08-11,89.17,89.87,88.92,88.92,211930,84.8706918552636,85.536941538999,84.6327455396438,84.6327455396438,222665.771739293,0.0,1.0
2023-08-14,88.46,89.0,88.14,89.0,280775,84.1949243189034,84.7088883606421,83.8903530349101,84.7088883606421,294998.263861181,0.0,1.0
2023-08-15,86.95,87.525,86.47,87.45,361218,82.7577285725599,83.3050050984854,82.3008716465699,83.2336212037995,379516.277714925,0.0,1.0
2023-08-16,86.24,87.59,86.01,87.02,370062,82.0819610361997,83.3668711405466,81.8630504258296,82.8243535409335,388808.289630474,0.0,1.0
2023-08-17,86.13,87.225,85.965,86.42,243974,81.977264657327,83.0194695197417,81.820220089018,82.253282383446,256333.029747192,0.0,1.0
2023-08-18,86.03,86.61,85.42,85.42,316950,81.8820861310791,82.434121583317,81.3014971209669,81.3014971209669,333005.78659354,0.0,1.0
2023-08-21,85.58,86.15,85.23,86.15,481603,81.4537827629635,81.9963003625766,81.1206579210958,81.9963003625766,505999.639819557,0.0,1.0
2023-08-22,84.73,86.27,84.58,85.97,392055,80.6447652898563,82.1105145940741,80.5019975004844,81.8249790153304,411915.392531725,0.0,1.0
2023-08-23,84.98,85.31,83.67,85.31,415303,80.8827116054761,81.1968007420942,79.6358729116284,81.1968007420942,436341.070167714,0.0,1.0
2023-08-24,84.37,85.34,84.07,84.76,436243,80.3021225953638,81.2253542999685,80.0165870166201,80.6733188477307,458341.831080378,0.0,1.0
2023-08-25,84.74,85.075,84.22,84.92,350962,80.6542831424811,80.9731312054116,80.1593548059919,80.8256044897273,368740.737890651,0.0,1.0
2023-08-28,84.64,85.5,84.46,85.16,479519,80.5591046162332,81.3776399419652,80.3877832689869,81.0540329527223,503810.070299882,0.0,1.0
2023-08-29,86.25,86.27,84.24,84.72,523718,82.0914788888245,82.1105145940741,80.1783905112415,80.6352474372315,550248.066077286,0.0,1.0
2023-08-30,87.6,87.68,85.775,86.19,527604,83.3763889931714,83.4525318141697,81.639380889147,82.0343717730758,554330.919797753,0.0,1.0
2023-08-31,86.63,88.455,86.45,87.64,514107,82.8195946146211,84.5643223090882,82.647511883112,83.785169941422,537760.292322626,0.385,1.0
2023-09-01,86.82,88.16,86.25,87.44,465386,83.0012374978807,84.2822978324483,82.4563088481019,83.5939669064119,486797.712154974,0.0,1.0
2023-09-05,85.33,86.9,85.33,86.54,506312,81.5767748870555,83.0777187118847,81.5767748870555,82.7335532488665,529606.656058862,0.0,1.0
2023-09-06,85.11,85.65,84.745,85.24,309231,81.3664515485444,81.8826997430716,81.017506009651,81.4907335213009,323458.254711992,0.0,1.0
2023-09-07,83.36,85.27,82.71,84.7,806369,79.6934249922061,81.5194139765524,79.0720151284233,80.9744853267737,843468.828784482,0.0,1.0
2023-09-08,82.82,83.67,82.73,83.49,257294,79.1771767976788,79.9897896964717,79.0911354319243,79.8177069649626,269131.711205756,0.0,1.0
2023-09-11,81.65,83.4,81.63,83.28,362557,78.0586390428698,79.7316655992081,78.0395187393688,79.616943778202,379237.704025843,0.0,1.0
2023-09-12,80.66,81.89,80.6,81.32,421908,77.1121840195698,78.2880826848819,77.0548231090668,77.7431540351031,441319.354557037,0.0,1.0
2023-09-13,81.25,81.71,79.42,80.67,547383,77.6762329728496,78.1159999533728,75.9267252025073,77.1217441713204,572567.271195366,0.0,1.0
2023-09-14,83.57,83.81,81.75,81.92,708264,79.8941881789667,80.1236318209788,78.1542405603748,78.3167631401334,740850.164813146,0.0,1.0
2023-09-15,83.26,84.05,82.5001,83.34,757797,79.597823474701,80.3530754629909,78.8713475431802,79.6743046887051,792662.103883451,0.0,1.0
2023-09-18,82.45,83.59,81.98,83.26,357998,78.8234511829102,79.9133084824677,78.3741240506365,79.597823474701,374468.95127068,0.0,1.0
2023-09-19,82.52,83.5926,81.89,82.82,388874,78.8903722451637,79.9157941219228,78.2880826848819,79.1771767976788,406765.509741491,0.0,1.0
2023-09-20,83.36,84.77,82.925,82.93,361566,79.6934249922061,81.0414063890272,79.2775583910591,79.2823384669344,378201.109601547,0.0,1.0
2023-09-21,83.98,84.15,82.44,82.9,580591,80.2861544007374,80.4486769804959,78.8138910311597,79.2536580116829,607303.121490051,0.0,1.0
2023-09-22,83.15,84.95,82.88,84.18,387844,79.4926618054455,81.2134891205363,79.2345377081819,80.4773574357475,405688.120985663,0.0,1.0
2023-09-25,82.99,83.76,82.06,82.16,251874,79.3396993774374,80.0758310622263,78.4506052646405,78.5462067821455,263462.345131401,0.0,1.0
2023-09-26,81.3,82.74,81.29,82.47,361967,77.7240337316021,79.1006955836748,77.7144735798516,78.8425714864112,378620.559010369,0.0,1.0
2023-09-27,81.55,82.69,81.1,81.8,413186,77.9630375253648,79.0528948249223,77.532830696592,78.2020413191274,432196.068413028,0.0,1.0
2023-09-28,81.53,82.19,80.92,81.68,542304,77.9439172218637,78.574887237397,77.360747965083,78.0873194981213,567254.594019785,0.0,1.0
2023-09-29,81.68,82.85,81.49,82.17,348894,78.0873194981213,79.2058572529303,77.9056766148617,78.555766933896,364946.089879364,0.0,1.0
2023-10-02,79.72,81.5,79.215,81.5,583975,76.2135297550224,77.9152367666122,75.7307420916219,77.9152367666122,610842.814256771,0.0,1.0
2023-10-03,79.07,80.44,79.0,79.26,439359,75.5921198912396,76.9018606810587,75.5251988289861,75.7737627744992,459573.24890456,0.0,1.0
2023-10-04,79.51,80.035,78.91,79.53,531794,76.0127665682618,76.5146745351633,75.4391574632315,76.0318868717628,556261.044676339,0.0,1.0
2023-10-05,79.7,79.82,78.73,79.2,748493,76.1944094515214,76.3091312725275,75.2670747317225,75.7164018639962,782930.040791974,0.0,1.0
2023-10-06,79.04,80.31,78.03,79.13,300447,75.5634394359881,76.7775787083022,74.5978641091871,75.6494808017426,314270.116040933,0.0,1.0
2023-10-09,76.7,78.71,76.5,78.71,585072,73.32636392637,75.2479544282214,73.1351608913599,75.2479544282214,611990.285582152,0.0,1.0
2023-10-10,78.92,79.49,76.895,77.23,408556,75.4487176149821,75.9936462647608,73.5127868855049,73.8330519691468,427353.049054307,0.0,1.0
2023-10-11,78.45,79.24,77.46,78.82,364015,74.9993904827083,75.7546424709982,74.0529354594084,75.353116097477,380762.784420015,0.0,1.0
2023-10-12,76.58,78.93,76.3178,78.93,285700,73.211642105364,75.4582777667326,72.9609749264658,75.4582777667326,298844.628679583,0.0,1.0
2023-10-13,75.93,76.89,75.65,76.78,338137,72.5902322415812,73.5080068096296,72.3225479925671,73.4028451403741,353694.17643622,0.0,1.0
2023-10-16,77.18,77.53,76.07,76.57,381989,73.7852512103943,74.1198565216619,72.7240743660882,73.2020819536135,399563.741213458,0.0,1.0
2023-10-17,77.45,78.4,76.53,76.53,699971,74.0433753076579,74.9515897239558,73.1638413466115,73.1638413466115,732175.616315982,0.0,1.0
2023-10-18,76.41,76.925,76.06,76.62,515586,73.0491195256054,73.5414673407564,72.7145142143378,73.249882712366,539307.338895314,0.0,1.0
2023-10-19,76.0,76.83,75.79,76.05,468846,72.6571533038347,73.4506458991266,72.4563901170741,72.7049540625872,490416.901567755,0.0,1.0
2023-10-20,76.7,76.97,75.99,76.16,465890,73.32636392637,73.5844880236337,72.6475931520842,72.8101157318428,487324.90043938,0.0,1.0
2023-10-23,75.62,76.87,74.87,75.71,597725,72.2938675373155,73.4888865061286,71.5768561560277,72.3799089030701,625225.43114282,0.0,1.0
2023-10-24,75.97,76.59,75.47,75.79,450361,72.6284728485832,73.2212022571145,72.150465261058,72.4563901170741,471081.434430401,0.0,1.0
2023-10-25,74.8,75.555,74.48,75.42,334288,71.5099350937742,72.2317265509373,71.204010237758,72.1026645023055,349668.089716627,0.0,1.0
2023-10-26,75.83,76.23,75.18,75.41,255154,72.4946307240761,72.8770367940963,71.8732208602933,72.093104350555,266893.253014037,0.0,1.0
2023-10-27,75.31,76.17,75.06,76.17,246402,71.9975028330499,72.8196758835933,71.7584990392873,72.8196758835933,257738.586615004,0.0,1.0
2023-10-30,75.38,76.235,74.57,76.04,250596,72.0644238953034,72.8818168699716,71.2900516035126,72.6953939108367,262125.546267374,0.0,1.0
2023-10-31,76.63,77.21,75.0673,75.64,399210,73.2594428641165,73.8139316656458,71.7654779500652,72.3129878408166,417577.053605797,0.0,1.0
2023-11-01,75.8,76.74,74.86,76.74,475500,72.4659502688246,73.364604533372,71.5672960042772,73.364604533372,497377.042132102,0.0,1.0
2023-11-02,76.18,76.38,70.8204,71.0,999171,72.8292360353438,73.0204390703539,67.7053771031434,67.8770774285824,1045141.35975641,0.0,1.0
2023-11-03,77.6,78.35,77.19,77.51,491577,74.1867775839154,74.9037889652033,73.7948113621448,74.1007362181609,514193.720799522,0.0,1.0
2023-11-06,77.26,78.03,76.53,77.68,476573,73.8617324243983,74.5978641091871,73.1638413466115,74.2632587979195,498499.409253464,0.0,1.0
2023-11-07,76.54,77.245,76.18,76.7,454521,73.173401498362,73.8473921967725,72.8292360353438,73.32636392637,475432.829793744,0.0,1.0
2023-11-08,76.55,77.165,76.1,76.68,445607,73.1829616501125,73.7709109827685,72.7527548213398,73.307243622869,466108.71001758,0.0,1.0
2023-11-09,72.84,76.48,72.8,75.51,1019646,69.6361453506753,73.1160405878589,69.5979047436733,72.18870586806,1066558.38381037,0.0,1.0
2023-11-10,72.45,72.9,71.55,72.77,726037,69.2632994324056,69.6935062611783,68.4028857748602,69.5692242884217,759440.873897929,0.0,1.0
2023-11-13,73.15,73.76,72.08,72.36,436336,69.9325100549409,70.5156793117217,68.9095738176369,69.177258066651,456411.165206631,0.0,1.0
2023-11-14,76.15,76.37,74.05,74.48,442773,72.8005555800923,73.0108789186034,70.7929237124863,71.204010237758,463144.321926303,0.0,1.0
2023-11-15,76.81,77.8,75.445,75.51,519644,73.4315255956256,74.3779806189255,72.1265648816817,72.18870586806,543552.041391575,0.0,1.0
2023-11-16,76.45,77.17,75.905,76.96,418216,73.0873601326074,73.7756910586438,72.5663318622049,73.5749278718831,437457.49117207,0.0,1.0
2023-11-17,76.9,77.21,76.71,76.93,356445,73.5175669613801,73.8139316656458,73.3359240781205,73.5462474166316,372844.500068932,0.0,1.0
2023-11-20,78.32,78.34,76.33,76.87,645462,74.8751085099518,74.8942288134528,72.9726383116014,73.4888865061286,675158.73894568,0.0,1.0
2023-11-21,77.92,79.32,77.72,78.29,536360,74.4927024399316,75.8311236850022,74.3014994049215,74.8464280547003,561037.119491008,0.0,1.0
2023-11-22,78.07,78.425,77.7128,78.14,270787,74.6361047161892,74.9754901033321,74.2946160956611,74.7030257784427,283245.503907099,0.0,1.0
2023-11-24,79.27,79.69,78.02,78.19,354991,75.7833229262497,76.1848492997709,74.5883039574366,74.7508265371952,371323.603708764,0.0,1.0
2023-11-27,78.41,79.23,78.17,78.74,494355,74.9611498757063,75.7450823192477,74.7317062336942,75.276634883473,517099.532414754,0.0,1.0
2023-11-28,78.25,78.77,77.85,78.43,275887,74.8081874476982,75.3053153387245,74.4257813776781,74.9802701792073,288580.147261197,0.0,1.0
2023-11-29,78.3,79.245,78.22,78.63,374620,74.8559882064508,75.7594225468735,74.7795069924467,75.1714732142174,391855.704571037,0.0,1.0
2023-11-30,79.92,79.98,77.76,78.15,647739,76.7727986324269,76.8304358686375,74.6978581288478,75.0725001642163,674292.22071025,0.385,1.0
2023-12-01,82.26,82.33,80.02,80.08,560592,79.0206508446376,79.0878942868833,76.8688606927778,76.9264979289884,583572.742404581,0.0,1.0
2023-12-04,82.31,82.84,81.96,82.04,382013,79.0686818748131,79.5778107946728,78.732464663585,78.8093143118657,397673.127772428,0.0,1.0
2023-12-05,81.71,82.615,81.39,81.79,636925,78.4923095127078,79.3616711588833,78.184910919585,78.5691591609885,663034.914797281,0.0,1.0
2023-12-06,82.14,83.19,82.06,82.21,421460,78.9053763722166,79.9140280059009,78.8285267239359,78.9726198144622,438737.206406503,0.0,1.0
2023-12-07,83.51,83.78,82.02,82.38,500832,80.2214265990237,80.4807941619711,78.7901018997955,79.1359253170587,521362.958665073,0.0,1.0
2023-12-08,83.47,84.735,83.24,83.85,437041,80.1830017748834,81.398186838322,79.9620590360763,80.5480376042167,454956.92930552,0.0,1.0
2023-12-11,82.79,83.5,82.41,83.19,312977,79.5297797644973,80.2118203929886,79.164743935164,79.9140280059009,325807.086436407,0.0,1.0
2023-12-12,82.12,82.81,81.84,82.81,300160,78.8861639601464,79.5489921765675,78.6171901911639,79.5489921765675,312464.670134713,0.0,1.0
2023-12-13,86.38,86.56,81.79,81.79,649605,82.9784077310941,83.1513194397257,78.5691591609885,78.5691591609885,676234.714961554,0.0,1.0
2023-12-14,87.24,89.535,86.92,87.45,762339,83.8045414501117,86.0091657351645,83.4971428569889,84.0062717768485,793590.099166533,0.0,1.0
2023-12-15,85.25,87.54,84.93,87.42,1206830,81.8929064491291,84.0927276311644,81.5855078560063,83.9774531587433,1256302.43156542,0.0,1.0
2023-12-18,85.16,85.89,84.955,85.89,513443,81.8064505948133,82.5077036353748,81.609523371094,82.5077036353748,534490.930263783,0.0,1.0
2023-12-19,86.13,86.38,85.78,85.78,298147,82.7382525802169,82.9784077310941,82.4020353689888,82.4020353689888,310369.149808949,0.0,1.0
2023-12-20,84.7,86.595,84.63,86.21,476047,81.3645651171992,83.1849411608485,81.2973216749536,82.8151022284976,495561.929716217,0.0,1.0
2023-12-21,85.25,85.66,84.59,85.34,370969,81.8929064491291,82.2867608965677,81.2588968508133,81.9793623034449,386176.393307583,0.0,1.0
2023-12-22,85.39,86.51,85.17,85.78,414734,82.0273933336203,83.1032884095502,81.8160568008484,82.4020353689888,431735.482754697,0.0,1.0
2023-12-26,85.27,85.68,84.95,85.42,376953,81.9121188611993,82.3059733086379,81.6047202680764,82.0562119517256,392405.699631164,0.0,1.0
2023-12-27,84.94,85.335,84.72,85.2,527909,81.5951140620413,81.9745592004273,81.3837775292694,81.8448754189536,549549.945183056,0.0,1.0
2023-12-28,84.9,85.155,84.73,84.79,360915,81.556689237901,81.8016474917957,81.3933837353045,81.451020971515,375710.242609508,0.0,1.0
2023-12-29,84.31,84.93,83.93,84.4,410837,80.9899230818308,81.5855078560063,80.6248872524974,81.0763789361466,427678.730290961,0.0,1.0
2024-01-02,83.7,85.09,83.03,83.53,778630,80.4039445136904,81.7392071525677,79.7603287093395,80.2406390110939,810548.927595253,0.0,1.0
2024-01-03,81.17,83.15,80.995,82.9,427296,77.973574386813,79.8756031817605,77.805465781199,79.6354480308833,444812.445661921,0.0,1.0
2024-01-04,79.42,81.19,79.37,81.15,500551,76.2924883306725,77.9927867988832,76.2444573004971,77.9543619747428,521070.439434304,0.0,1.0
2024-01-05,79.76,80.955,78.99,78.99,553837,76.6190993358655,77.7670409570586,75.8794214711637,75.8794214711637,576540.829935364,0.0,1.0
2024-01-08,81.2,81.45,79.525,79.61,379349,78.0023930049183,78.2425481557955,76.393353494041,76.4750062453392,394899.920545486,0.0,1.0
2024-01-09,81.07,81.09,80.125,80.45,303813,77.8775123264621,77.8967247385323,76.9697258561463,77.2819275522866,316267.42013472,0.0,1.0
2024-01-10,81.63,81.66,80.28,80.56,310094,78.4154598644271,78.4442784825323,77.1186220496901,77.3875958186726,322805.901588331,0.0,1.0
2024-01-11,82.09,82.22,80.555,81.51,315648,78.8573453420411,78.9822260204973,77.3827927156551,78.300185392006,328587.580619276,0.0,1.0
2024-01-12,81.29,83.24,81.155,83.24,298856,78.0888488592341,79.9620590360763,77.9591650777604,79.9620590360763,311107.214344948,0.0,1.0
2024-01-16,79.36,81.095,79.32,80.69,2486417,76.234851094462,77.9015278415498,76.1964262703216,77.5124764971288,2588344.44203872,0.0,1.0
2024-01-17,78.44,79.4,78.0,78.26,609163,75.3510801392338,76.2732759186024,74.92840707369,75.1781684306023,634134.847592191,0.0,1.0
2024-01-18,78.67,78.77,77.78,78.75,463218,75.5720228780409,75.6680849383918,74.717070540918,75.6488725263216,482207.021490076,0.0,1.0
2024-01-19,79.02,79.1711,77.61,78.85,392262,75.908240089269,76.0533898624592,74.5537650383215,75.7449345866725,408342.272242746,0.0,1.0
2024-01-22,78.88,79.559,78.43,79.02,551806,75.7737532047777,76.4260145945602,75.3414739331988,75.908240089269,574426.571722932,0.0,1.0
2024-01-23,79.05,80.2995,78.74,79.81,325305,75.9370587073742,77.1373541514585,75.6392663202865,76.667130366041,338640.45681694,0.0,1.0
2024-01-24,78.35,79.28,78.03,79.28,296515,75.2646242849181,76.1580014461813,74.9572256917952,76.1580014461813,308670.248084336,0.0,1.0
2024-01-25,79.62,79.63,78.36,79.02,376922,76.4846124513743,76.4942186574094,75.2742304909531,75.908240089269,392373.428826346,0.0,1.0
2024-01-26,80.48,81.295,80.0542,80.41,456530,77.3107461703919,78.0936519622516,76.9017139174178,77.2435027281463,475244.855599015,0.0,1.0
2024-01-29,80.77,81.06,79.99,80.47,462270,77.5893261454095,77.867906120427,76.8400420746726,77.3011399643568,481220.159458867,0.0,1.0
2024-01-30,80.77,81.19,80.0,80.2,658152,77.5893261454095,77.9927867988832,76.8496482807077,77.0417724014094,685132.088147992,0.0,1.0
2024-01-31,93.62,96.21,89.74,89.74,3153490,89.9333009004981,92.421308263586,86.2060929588838,86.2060929588838,3282763.23501837,0.0,1.0
2024-02-01,94.46,96.73,92.625,96.73,1157347,90.7402222074456,92.9208309774106,88.9774834000068,92.9208309774106,1204790.94011993,0.0,1.0
2024-02-02,91.56,93.98,90.46,93.98,758488,87.9544224572699,90.2791243177613,86.8977397934102,90.2791243177613,789581.232413173,0.0,1.0
2024-02-05,90.89,91.718,90.3,91.01,546716,87.310806652919,88.1062005126243,86.7440404968488,87.42608112534,569127.913770554,0.0,1.0
2024-02-06,90.39,91.34,89.91,90.96,334545,86.8304963511646,87.743085924498,86.3693984614803,87.3780500951646,348259.238640117,0.0,1.0
2024-02-07,90.68,91.285,89.78,90.64,358305,87.1090763261821,87.690251791305,86.2445177830242,87.0706515020418,372993.249042571,0.0,1.0
2024-02-08,91.4,91.92,89.59,90.73,748324,87.8007231607085,88.3002458745331,86.0619998683575,87.1571073563576,779000.572407678,0.0,1.0
2024-02-09,90.83,91.71,90.615,91.38,427494,87.2531694167084,88.0985155477962,87.046635986954,87.7815107486383,445018.562415275,0.0,1.0
2024-02-12,92.67,93.29,90.82,90.82,348695,89.0207113271647,89.6162961013402,87.2435632106734,87.2435632106734,362989.299548986,0.0,1.0
2024-02-13,90.93,92.66,90.12,91.24,444515,87.3492314770593,89.0111051211296,86.5711287882172,87.6470238641471,462737.316247774,0.0,1.0
2024-02-14,91.19,91.51,90.11,91.51,445160,87.5989928339716,87.9063914270945,86.5615225821821,87.9063914270945,463408.757186729,0.0,1.0
2024-02-15,92.73,93.08,91.685,91.89,506706,89.0783485633753,89.4145657746033,88.0745000327085,88.2714272564278,527477.755681235,0.0,1.0
2024-02-16,92.16,92.84,92.03,92.54,548694,88.5307948193752,89.1840168297612,88.4059141409191,88.8958306487086,571186.999316684,0.0,1.0
2024-02-20,92.06,92.226,91.36,91.78,288376,88.4347327590243,88.5941957792068,87.7622983365681,88.1657589900419,300197.600329051,0.0,1.0
2024-02-21,92.18,92.395,91.14,92.07,339571,88.5500072314454,88.7565406611998,87.5509618037962,88.4443389650594,353491.272995451,0.0,1.0
2024-02-22,93.02,93.08,92.0115,92.2,503344,89.3569285383928,89.4145657746033,88.3881426597542,88.5692196435156,523977.934849037,0.0,1.0
2024-02-23,94.15,94.225,92.94,93.35,319740,90.4424298203578,90.514476365621,89.2800788901121,89.6739333375507,332847.326855254,0.0,1.0
2024-02-26,93.43,94.535,93.06,93.84,428096,89.7507829858314,90.8122687527087,89.3953533625332,90.1446374332701,445645.240624967,0.0,1.0
2024-02-27,93.25,94.085,92.85,93.84,276051,89.5778712771999,90.3799894811297,89.1936230357963,90.1446374332701,287367.352929629,0.0,1.0
2024-02-28,93.83,93.9,92.72,93.08,254899,90.135031227235,90.2022746694806,89.0687423573402,89.4145657746033,265348.254106703,0.0,1.0
2024-02-29,93.64,94.24,93.09,93.93,290583,90.3223522449192,90.9010943566979,89.7918386424555,90.6020775989456,301256.460263751,0.385,1.0
2024-03-01,95.45,95.47,93.07,93.82,398407,92.0682242821181,92.0875156858441,89.7725472387295,90.4959748784528,413040.964420837,0.0,1.0
2024-03-04,95.78,95.92,95.24,95.43,363491,92.3865324435964,92.521572269678,91.8656645429956,92.0489328783922,376842.45808506,0.0,1.0
2024-03-05,95.38,96.27,94.99,95.26,322716,92.0007043690773,92.8591718348822,91.6245219964212,91.8849559467216,334569.74368933,0.0,1.0
2024-03-06,95.37,96.01,94.45,96.01,273887,91.9910586672143,92.6083835864448,91.1036540958204,92.6083835864448,283947.19626495,0.0,1.0
2024-03-07,96.05,96.54,95.71,95.85,272470,92.6469663938967,93.1196057851826,92.3190125305555,92.4540523566372,282478.148164429,0.0,1.0
2024-03-08,95.51,96.47,95.46,96.42,230345,92.126098493296,93.0520858721418,92.0778699839811,93.0038573628269,238805.84665811,0.0,1.0
2024-03-11,96.63,96.66,95.51,95.61,248936,93.2064171019494,93.2353542075384,92.126098493296,92.2225555119257,258079.7162677,0.0,1.0
2024-03-12,95.79,96.79,95.52,96.68,249635,92.3961781454594,93.3607483317571,92.1357441951589,93.2546456112643,258804.391371627,0.0,1.0
2024-03-13,95.5,96.29,95.13,95.78,289574,92.116452791433,92.8784632386082,91.7595618225028,92.3865324435964,300210.398489985,0.0,1.0
2024-03-14,96.13,97.0,94.915,96.9,414022,92.7241320088006,93.5633080708796,91.5521792324488,93.4668510522498,429229.521999974,0.0,1.0
2024-03-15,96.79,97.16,95.27,95.27,618889,93.3607483317571,93.7176393006872,91.8946016485845,91.8946016485845,641621.531322109,0.0,1.0
2024-03-18,95.39,96.82,95.23,96.67,296638,92.0103500709403,93.389685437346,91.8560188411326,93.2449999094013,307533.867637537,0.0,1.0
2024-03-19,95.83,96.22,95.3239,95.49,287006,92.4347609529112,92.8109433255674,91.946591981626,92.10680708957,297548.072786288,0.0,1.0
2024-03-20,97.26,97.61,95.3372,96.12,306685,93.814096319317,94.1516958845212,91.9594207651037,92.7144863069376,317949.905933893,0.0,1.0
2024-03-21,96.11,97.45,95.86,97.45,388021,92.7048406050746,93.9973646547136,92.4636980585002,93.9973646547136,402273.474250045,0.0,1.0
2024-03-22,95.26,96.43,94.98,96.43,223648,91.8849559467216,93.0135030646899,91.6148762945582,93.0135030646899,231862.857858399,0.0,1.0
2024-03-25,95.71,96.75,95.43,95.43,219082,92.3190125305555,93.3221655243052,92.0489328783922,92.0489328783922,227129.143231032,0.0,1.0
2024-03-26,95.26,96.49,95.17,96.11,224140,91.8849559467216,93.0713772758677,91.7981446299548,92.7048406050746,232372.929605369,0.0,1.0
2024-03-27,97.61,97.64,95.78,95.78,444943,94.1516958845212,94.1806329901101,92.3865324435964,92.3865324435964,461286.287219603,0.0,1.0
2024-03-28,97.37,98.17,97.36,97.81,246249,93.9201990398098,94.6918551888479,93.9105533379468,94.3446099217808,255294.019552033,0.0,1.0
2024-04-01,97.21,97.7,96.345,97.37,238229,93.7658678100021,94.238507201288,92.9315145988546,93.9201990398098,246979.435383946,0.0,1.0
2024-04-02,96.59,97.125,96.025,96.95,244453,93.1678342944975,93.6838793441668,92.6228521392393,93.5150795615647,253432.050329354,0.0,1.0
2024-04-03,96.82,96.85,96.09,96.18,286612,93.389685437346,93.4186225429349,92.6855492013487,92.7723605181155,297139.600696235,0.0,1.0
2024-04-04,95.34,97.73,95.0,97.37,259642,91.9621215616254,94.2674443068769,91.6341676982841,93.9201990398098,269178.960420261,0.0,1.0
2024-04-05,94.81,95.155,94.175,95.09,296983,91.4508993628876,91.7836760771603,90.8383972945885,91.7209790150509,307891.539899132,0.0,1.0
2024-04-08,95.63,95.87,95.21,95.87,240275,92.2418469156517,92.4733437603632,91.8367274374067,92.4733437603632,249100.587404882,0.0,1.0
2024-04-09,96.93,96.945,96.01,96.11,219694,93.4957881578388,93.5102567106332,92.6083835864448,92.7048406050746,227763.622721165,0.0,1.0
2024-04-10,94.41,95.19,93.59,94.94,194568,91.0650712883685,91.8174360336807,90.2741237356043,91.5762934871063,201714.714765136,0.0,1.0
2024-04-11,96.16,97.075,95.475,96.29,377584,92.7530691143895,93.6356508348519,92.0923385367756,92.8784632386082,391453.110788408,0.0,1.0
2024-04-12,95.23,95.76,94.5666,95.56,428228,91.8560188411326,92.3672410398704,91.2161229795427,92.1743270026109,443957.325328135,0.0,1.0
2024-04-15,93.57,95.99,93.01,95.99,361885,90.2548323318784,92.5890921827189,89.7146730275517,92.5890921827189,375177.467789056,0.0,1.0
2024-04-16,93.94,94.22,92.62,93.2,261638,90.6117233008085,90.8818029529719,89.3384906548956,89.8979413629482,271248.275881546,0.0,1.0
2024-04-17,93.89,94.67,93.58,94.51,314524,90.5634947914937,91.3158595368059,90.2644780337414,91.1615283069983,326076.841756042,0.0,1.0
2024-04-18,95.49,95.55,93.81,94.49,499546,92.10680708957,92.1646813007479,90.4863291765898,91.1422369032723,517894.920552529,0.0,1.0
2024-04-19,95.99,96.19,94.76,95.17,412088,92.5890921827189,92.7820062199784,91.4026708535727,91.7981446299548,427224.483872658,0.0,1.0
2024-04-22,95.67,96.73,95.28,95.95,443432,92.2804297231036,93.3028741205792,91.9042473504475,92.550509375267,459719.786386938,0.0,1.0
2024-04-23,96.24,97.125,95.01,95.28,314928,92.8302347292933,93.6838793441668,91.6438134001471,91.9042473504475,326495.681158025,0.0,1.0
2024-04-24,96.03,96.35,94.975,95.87,377322,92.6276749901708,92.9363374497861,91.6100534436267,92.4733437603632,391181.487215835,0.0,1.0
2024-04-25,95.2,96.24,94.41,95.78,245310,91.8270817355437,92.8302347292933,91.0650712883685,92.3865324435964,254320.528961779,0.0,1.0
2024-04-26,96.06,96.865,95.63,95.63,252676,92.6566120957597,93.4330910957294,92.2418469156517,92.2418469156517,261957.090929626,0.0,1.0
2024-04-29,97.02,97.885,96.48,96.48,381146,93.5825994746055,94.4169526857531,93.0617315740048,93.0617315740048,395145.947297975,0.0,1.0
2024-04-30,95.33,96.92,95.33,96.02,370604,91.9524758597624,93.4861424559758,91.9524758597624,92.6180292883078,384216.72706107,0.0,1.0
2024-05-01,94.5,99.55,90.69,97.22,925749,91.1518826051353,96.0229620459388,87.4768701953409,93.7755135118651,959752.865214781,0.0,1.0
2024-05-02,95.79,98.59,93.58,96.64,367716,92.3961781454594,95.096974667093,90.2644780337414,93.2160628038124,381222.647375605,0.0,1.0
2024-05-03,95.85,96.8672,95.235,96.51,229841,92.4540523566372,93.4352131501393,91.8608416920641,93.0906686795937,238283.334136824,0.0,1.0
2024-05-06,97.34,97.47,96.12,96.6,254385,93.8912619342208,94.0166560584395,92.7144863069376,93.1774799963605,263728.864538511,0.0,1.0
2024-05-07,98.02,98.765,97.58,97.58,364227,94.5471696609033,95.2657744496951,94.1227587789323,94.1227587789323,377605.492243129,0.0,1.0
2024-05-08,97.56,98.24,97.17,97.89,214918,94.1034673752063,94.7593751018888,93.7272850025502,94.4217755366846,222812.194543262,0.0,1.0
2024-05-09,97.86,98.49,96.76,97.74,319290,94.3928384310956,95.0005176484632,93.3318112261681,94.2770900087399,331017.902622015,0.0,1.0
2024-05-10,98.04,98.35,97.27,98.01,195932,94.5664610646292,94.8654778223815,93.82374202118,94.5375239590403,203128.816112426,0.0,1.0
2024-05-13,97.99,98.67,97.665,98.32,165275,94.5182325553143,95.1741402819968,94.2047472447676,94.8365407167926,171345.747927757,0.0,1.0
2024-05-14,98.05,99.51,98.04,98.45,304235,94.5761067664922,95.9843792384869,94.5664610646292,94.9619348410113,315409.914510973,0.0,1.0
2024-05-15,98.52,99.22,97.88,98.6,262187,95.0294547540521,95.7046538844606,94.4121298348216,95.106620368956,271817.441306518,0.0,1.0
2024-05-16,98.62,99.17,98.35,98.52,259150,95.1259117726819,95.6564253751457,94.8654778223815,95.0294547540521,268668.888673291,0.0,1.0
2024-05-17,100.06,100.09,98.36,98.78,286499,96.5148928409507,96.5438299465396,94.8751235242445,95.2802430024896,297022.450071423,0.0,1.0
2024-05-20,100.29,100.52,99.73,100.12,362742,96.7367439837991,96.9585951266476,96.1965846794724,96.5727670521285,376065.946421482,0.0,1.0
2024-05-21,99.37,100.99,99.015,100.23,298081,95.8493394124052,97.4119431142075,95.5069169962695,96.6788697726213,309029.870749077,0.0,1.0
2024-05-22,99.6,100.03,98.5,98.64,337461,96.0711905552537,96.4859557353617,95.0101633503262,95.1452031764079,349856.345130533,0.0,1.0
2024-05-23,98.04,99.97,97.86,99.97,270546,94.5664610646292,96.4280815241839,94.3928384310956,96.4280815241839,280483.477349042,0.0,1.0
2024-05-24,99.65,99.73,98.23,98.52,200025,96.1194190645686,96.1965846794724,94.7497294000258,95.0294547540521,207372.156885491,0.0,1.0
2024-05-28,100.11,100.515,99.58,100.23,228714,96.5631213502655,96.9537722757161,96.0518991515277,96.6788697726213,237114.938082281,0.0,1.0
2024-05-29,98.32,99.295,97.95,99.04,327962,94.8365407167926,95.7769966484329,94.4796497478624,95.531031250927,340008.435527957,0.0,1.0
2024-05-30,99.63,99.76,98.26,98.5,304461,96.1001276608426,96.2255217850613,94.7786665056147,95.0101633503262,315644.215760598,0.0,1.0
2024-05-31,100.17,100.27,99.24,99.38,419484,97.011646486894,97.1084934934697,96.1109693257398,96.2465551349458,433140.904228203,0.405,1.0
2024-06-03,98.75,100.54,98.6,100.2,718524,95.6364189935188,97.3699804112241,95.4911484836553,97.0407005888667,741916.581013019,0.0,1.0
2024-06-04,97.95,99.4,97.74,98.08,359501,94.8616429409131,96.265924536261,94.6582642271041,94.9875440494615,371205.071494844,0.0,1.0
2024-06-05,98.81,99.29,97.25,97.85,300438,95.6945271974643,96.1593928290277,94.1837138948831,94.7647959343374,310219.190683108,0.0,1.0
2024-06-06,100.24,100.34,98.89,98.92,317579,97.079439391497,97.1762863980727,95.7720048027248,95.8010589046975,327918.240561948,0.0,1.0
2024-06-07,100.13,100.98,99.405,99.51,382799,96.9729076842637,97.7961072401573,96.2707668865898,96.3724562434943,395261.5713535,0.0,1.0
2024-06-10,100.52,100.96,99.43,99.57,342280,97.350611009909,97.7767378388421,96.2949786382337,96.4305644474397,353423.417101079,0.0,1.0
2024-06-11,101.19,101.47,99.58,100.18,393653,97.9994859539663,98.2706575723783,96.4402491480973,97.0213311875516,406468.938915774,0.0,1.0
2024-06-12,100.13,102.5,99.27,102.31,467319,96.9729076842637,99.2681817401081,96.1400234277125,99.0841724276143,482533.241370397,0.0,1.0
2024-06-13,97.38,99.955,97.36,99.75,414372,94.3096150034315,96.8034254227562,94.2902456021164,96.604889059276,427862.475724578,0.0,1.0
2024-06-14,95.91,97.1825,95.19,96.84,456669,92.8859640067685,94.1183421654445,92.1886655594234,93.7866411679227,471536.515321178,0.0,1.0
2024-06-17,96.66,96.69,94.93,95.79,592099,93.6123165560864,93.6413706580591,91.9368633423265,92.7697475988777,611375.633522648,0.0,1.0
2024-06-18,97.59,98.27,96.815,96.86,457037,94.5129937172405,95.1715533619554,93.7624294162787,93.8060105692378,471916.496089827,0.0,1.0
2024-06-20,96.51,98.575,96.49,97.21,399756,93.4670460462228,95.4669367320113,93.4476766449077,94.1449750922528,412770.630848017,0.0,1.0
2024-06-21,96.86,97.575,96.2,96.2,1025447,93.8060105692378,94.4984666662542,93.1668203258381,93.1668203258381,1058831.90018713,0.0,1.0
2024-06-24,97.65,98.99,97.34,97.47,423854,94.571101921186,95.8688518093005,94.2708762008012,94.3967773093497,437653.17585591,0.0,1.0
2024-06-25,95.23,97.39,94.44,97.39,309692,92.2274043620537,94.3192997040891,91.4623130101055,94.3192997040891,319774.467946907,0.0,1.0
2024-06-26,94.88,95.26,94.4092,94.75,235509,91.8884398390386,92.2564584640264,91.4324841320802,91.7625387304902,243176.333814591,0.0,1.0
2024-06-27,94.28,95.13,93.83,95.13,247294,91.3073577995844,92.1305573554779,90.8715462699936,92.1305573554779,255345.011419289,0.0,1.0
2024-06-28,94.49,94.87,93.38,94.87,660193,91.5107365133934,91.8787551383811,90.4357347404029,91.8787551383811,681686.531512834,0.0,1.0
2024-07-01,92.07,94.99,91.76,94.99,446890,89.167038954261,91.9949715462719,88.8668132338763,91.9949715462719,461439.145928192,0.0,1.0
2024-07-02,92.28,92.45,91.09,92.01,342195,89.37041766807,89.5350575792488,88.217938289819,89.1089307503156,353335.649803973,0.0,1.0
2024-07-03,93.15,93.43,92.1174,92.69,149564,90.2129866252788,90.4841582436908,89.2129444353779,89.7674903950305,154433.270875616,0.0,1.0
2024-07-05,92.62,93.01,92.31,93.01,374540,89.6996974904275,90.0774008160728,89.3994717700428,90.0774008160728,386733.687744064,0.0,1.0
2024-07-08,92.48,94.05,92.4,93.32,300437,89.5641116812215,91.0846096844602,89.4866340759609,90.3776265364575,310218.158126671,0.0,1.0
2024-07-09,92.16,92.76,91.86,92.34,237099,89.2542012601792,89.8352832996335,88.963660240452,89.4285258720155,244818.098548699,0.0,1.0
2024-07-10,93.25,93.31,92.13,92.81,145835,90.3098336318545,90.3679418357999,89.2251471582065,89.8837068029213,150582.867923735,0.0,1.0
2024-07-11,94.72,95.72,94.28,94.28,215191,91.7334846285175,92.7019546942747,91.3073577995844,91.3073577995844,222196.852136842,0.0,1.0
2024-07-12,94.7,95.76,94.61,95.38,270416,91.7141152272024,92.740693496905,91.6269529212842,92.3726748719172,279219.781345114,0.0,1.0
2024-07-15,94.0,95.1,93.89,94.72,296490,91.0361861811724,92.1015032535052,90.9296544739391,91.7334846285175,306142.657871623,0.0,1.0
2024-07-16,97.42,97.62,94.02,94.43,240505,94.3483538060618,94.5420478192133,91.0555555824875,91.4526283094479,248334.985771576,0.0,1.0
2024-07-17,96.71,98.13,96.31,98.0,320785,93.6607400593742,95.0359675527494,93.2733520330714,94.910066444201,331228.616497516,0.0,1.0
2024-07-18,96.52,97.865,96.26,96.77,202773,93.4767307468804,94.7793229853237,93.2249285297835,93.7188482633197,209374.56630781,0.0,1.0
2024-07-19,94.94,96.42,94.51,96.42,142061,91.9465480429841,93.3798837403047,91.5301059147085,93.3798837403047,146685.999932209,0.0,1.0
2024-07-22,96.28,96.33,94.08,95.5,374610,93.2442979310987,93.2927214343865,91.1136637864329,92.4888912798081,386805.966694622,0.0,1.0
2024-07-23,97.38,97.94,96.21,96.58,455019,94.3096150034315,94.8519582402555,93.1765050264957,93.5348389508258,469832.797200877,0.0,1.0
2024-07-24,95.57,98.15,95.51,97.44,258388,92.5566841844111,95.0553369540645,92.4985759804657,94.367723207377,266800.192526334,0.0,1.0
2024-07-25,94.52,96.18,94.44,95.71,339318,91.5397906153661,93.147450924523,91.4623130101055,92.6922699936171,350364.984936029,0.0,1.0
2024-07-26,96.19,97.0062,95.085,95.31,193529,93.1571356251805,93.9476008928515,92.0869762025189,92.3048819673142,199829.614608376,0.0,1.0
2024-07-29,95.87,96.44,95.57,96.01,127203,92.8472252041382,93.3992531416198,92.5566841844111,92.9828110133442,131344.276398003,0.0,1.0
2024-07-30,96.32,96.6,95.21,95.85,228437,93.2830367337289,93.5542083521409,92.2080349607385,92.8278558028231,235874.094695335,0.0,1.0
2024-07-31,96.65,98.44,96.24,96.68,238217,93.6026318554288,95.3361932731341,93.2055591284684,93.6316859574015,245972.496644758,0.0,1.0
2024-08-01,96.09,97.84,95.37,96.85,210433,93.0602886186048,94.7551112336798,92.3629901712597,93.7963258685802,217283.948611755,0.0,1.0
2024-08-02,93.56,94.44,92.66,94.44,282556,90.6100593522392,91.4623130101055,89.7384362930578,91.4623130101055,291755.016484786,0.0,1.0
2024-08-05,88.85,91.29,88.21,91.14,533446,86.048565342523,88.4116323029705,85.4287445004384,88.2663617931069,550813.100849896,0.0,1.0
2024-08-06,90.39,91.47,88.55,89.16,453627,87.540009243789,88.5859569148068,85.7580243227959,86.3487910629077,468395.478641204,0.0,1.0
2024-08-07,81.74,87.38,80.68,82.78,2027517,79.1627431749897,84.62491434586,78.1361649052871,80.1699520433771,2093525.72855711,0.0,1.0
2024-08-08,83.11,83.895,82.03,83.08,894740,80.489547165077,81.2497961666963,79.4435994940592,80.4604930631042,923869.546035467,0.0,1.0
2024-08-09,82.07,84.06,82.01,83.8,716056,79.4823382966895,81.4095937275463,79.4242300927441,81.1577915104494,739368.231727622,0.0,1.0
2024-08-12,83.26,83.77,81.14,82.12,638452,80.6348176749405,81.1287374084767,78.5816611355354,79.5307617999774,659237.722025881,0.0,1.0
2024-08-13,83.32,83.455,82.02,83.26,602786,80.692925878886,80.8236693377632,79.4339147934017,80.6348176749405,622410.564160018,0.0,1.0
2024-08-14,82.85,84.21,82.515,83.6,291265,80.2377449479801,81.5548642374098,79.9133074759515,80.964097497298,300747.550490668,0.0,1.0
2024-08-15,85.17,85.42,84.0,84.28,475010,82.4845955005367,82.726713016976,81.3514855236008,81.6226571420128,490474.632923874,0.0,1.0
2024-08-16,84.97,85.38,84.12,84.89,435114,82.2909014873853,82.6879742143457,81.4677019314917,82.2134238821247,449279.761331422,0.0,1.0
2024-08-19,86.69,86.795,84.94,85.42,496327,83.9566700004876,84.0583593573921,82.2618473854126,82.726713016976,512485.638481732,0.0,1.0
2024-08-20,85.98,87.27,85.68,86.62,298574,83.2690562538,84.5183826386267,82.9785152340728,83.8888770958846,308294.505485385,0.0,1.0
2024-08-21,87.14,87.14,85.84,86.42,392563,84.3924815300783,84.3924815300783,83.133470444594,83.6951830827331,405343.452399939,0.0,1.0
2024-08-22,86.68,87.78,86.3,87.21,401373,83.94698529983,85.0123023721629,83.5789666748423,84.4602744346813,414440.274605912,0.0,1.0
2024-08-23,88.58,89.0982,86.59,87.09,299507,85.7870784247686,86.2889396128439,83.8598229939118,84.3440580267904,309257.880640683,0.0,1.0
2024-08-26,88.6,90.21,88.45,89.08,307815,85.8064478260837,87.3656846319527,85.6611773162202,86.2713134576472,317836.35951551,0.0,1.0
2024-08-27,89.09,89.11,87.96,88.34,300286,86.2809981583047,86.3003675596199,85.1866269839991,85.5546456089869,310062.242104753,0.0,1.0
2024-08-28,88.87,89.675,88.32,88.61,345724,86.0679347438382,86.8475531467727,85.5352762076717,85.8161325267413,356979.541468545,0.0,1.0
2024-08-29,89.75,90.61,88.99,89.43,345191,86.9201884017045,87.7530726582556,86.184151151729,86.6102779806622,356429.188887866,0.0,1.0
2024-08-30,89.5,90.46,89.06,89.71,582235,87.0703012618968,88.0042396888401,86.6422461495478,87.2746002927907,598482.280924461,0.405,1.0
2024-09-03,88.32,89.5,88.19,88.66,423393,85.9223352787791,87.0703012618968,85.7958644501305,86.2531051383215,435207.791299819,0.0,1.0
2024-09-04,87.99,89.01,87.875,87.88,308794,85.6012939445173,86.5936035231445,85.4894159037897,85.4942801664301,317410.903596981,0.0,1.0
2024-09-05,86.27,88.31,86.06,88.31,330848,83.927987596244,85.9126067534984,83.7236885653502,85.9126067534984,340080.320968846,0.0,1.0
2024-09-06,85.01,86.53,84.95,86.27,378943,82.702193410881,84.1809292535411,82.643822259197,83.927987596244,389517.413038306,0.0,1.0
2024-09-09,85.36,86.05,85.125,85.14,458994,83.042691795704,83.7139600400695,82.8140714516086,82.8286642395296,471802.238014964,0.0,1.0
2024-09-10,84.5,85.55,84.08,85.33,321229,82.2060386215674,83.2275337760366,81.7974405597797,83.0135062198621,330192.902554954,0.0,1.0
2024-09-11,84.41,84.645,82.64,84.27,421333,82.1184818940415,82.3471022381369,80.3965329193648,81.9822825401122,433090.306952942,0.0,1.0
2024-09-12,85.17,85.19,83.59,84.58,421267,82.8578498153715,82.8773068659329,81.3207428210274,82.2838668238127,433022.46522144,0.0,1.0
2024-09-13,86.7,87.25,85.78,85.78,478324,84.3463141833123,84.8813830737486,83.4512898574917,83.4512898574917,491671.642104841,0.0,1.0
2024-09-16,87.0,88.33,86.916,86.94,502622,84.6381699417321,85.9320638040597,84.5564503293746,84.5797987900481,516647.678347771,0.0,1.0
2024-09-17,87.19,88.015,86.7,87.5,318150,84.8230119220646,85.625615257719,84.3463141833123,85.124596205765,327027.982989888,0.0,1.0
2024-09-18,87.25,88.36,86.7,87.48,373746,84.8813830737486,85.9612493799017,84.3463141833123,85.1051391552037,384175.390635042,0.0,1.0
2024-09-19,88.0,89.09,87.79,89.09,555161,85.611022469798,86.6714317253898,85.4067234389042,86.6714317253898,570652.78033836,0.0,1.0
2024-09-20,87.32,88.01,86.6,88.01,2055035,84.9494827507132,85.6207509950787,84.2490289305057,85.6207509950787,2112380.7984398,0.0,1.0
2024-09-23,87.58,88.605,86.99,87.52,601818,85.2024244080103,86.1995982492779,84.6284414164514,85.1440532563264,618611.744985096,0.0,1.0
2024-09-24,86.56,88.07,85.64,87.84,802360,84.2101148293831,85.6791221467626,83.3150905035625,85.4553660653074,824749.874058672,0.0,1.0
2024-09-25,85.23,86.65,84.5,86.65,775015,82.9162209670555,84.2976715569091,82.2060386215674,84.2976715569091,796641.811211403,0.0,1.0
2024-09-26,87.22,87.93,86.02,86.08,522998,84.8521974979066,85.5429227928334,83.6847744642275,83.7431456159115,537592.271091452,0.0,1.0
2024-09-27,87.63,88.59,86.37,87.76,430704,85.2510670344136,86.1850054613569,84.0252728490506,85.3775378630622,442722.80492119,0.0,1.0
2024-09-30,86.97,87.47,86.41,87.47,459037,84.6089843658901,85.0954106299231,84.0641869501732,85.0954106299231,471846.437930942,0.0,1.0
2024-10-01,85.89,87.0,85.71,87.0,368921,83.558303635579,84.6381699417321,83.3831901805271,84.6381699417321,379215.748900243,0.0,1.0
2024-10-02,85.3,86.12,85.13,85.77,310344,82.9843206440201,83.7820597170341,82.8189357142489,83.4415613322111,319004.156382253,0.0,1.0
2024-10-03,84.5,85.255,84.205,85.0,456388,82.2060386215674,82.9405422802571,81.9190471257879,82.6924648856003,469123.517525661,0.0,1.0
2024-10-04,85.59,85.87,84.93,85.71,323657,83.2664478771592,83.5388465850177,82.6243652086357,83.3831901805271,332688.655950206,0.0,1.0
2024-10-07,84.5,85.21,84.185,84.82,278287,82.2060386215674,82.8967639164942,81.8995900752266,82.5173514305485,286052.605067757,0.0,1.0
2024-10-08,83.77,84.325,82.86,84.09,303873,81.4958562760793,82.0357894291559,80.6105604755393,81.8071690850604,312352.582979997,0.0,1.0
2024-10-09,84.65,84.8271,83.69,83.86,316693,82.3519665007773,82.5242586834977,81.418028073834,81.5834130036052,325530.325371732,0.0,1.0
2024-10-10,84.77,85.87,84.0068,84.5,338700,82.4687088041452,83.5388465850177,81.7262277547253,82.2060386215674,348151.431207528,0.0,1.0
2024-10-11,85.75,85.93,84.665,84.71,218026,83.4221042816497,83.5972177367016,82.3665592886983,82.4103376524612,224110.020491445,0.0,1.0
2024-10-14,87.07,87.08,85.3436,85.48,396682,84.7062696186967,84.7159981439774,83.0267370142438,83.159434099072,407751.420236979,0.0,1.0
2024-10-15,86.99,88.13,86.655,86.78,269623,84.6284414164514,85.7374932984466,84.3025358195494,84.4241423855576,277146.835950597,0.0,1.0
2024-10-16,87.2,87.81,87.13,87.13,234319,84.8327404473453,85.4261804894655,84.7646407703807,84.7646407703807,240857.677027212,0.0,1.0
2024-10-17,87.78,87.83,86.79,87.44,296969,85.3969949136235,85.4456375400268,84.4338709108383,85.0662250540811,305255.926702889,0.0,1.0
2024-10-18,87.75,87.87,86.88,87.87,215658,85.3678093377815,85.4845516411494,84.5214276383642,85.4845516411494,221675.941397559,0.0,1.0
2024-10-21,86.74,87.9247,86.4118,87.55,233541,84.385228284435,85.5377666744346,84.0659380847237,85.1732388321683,240057.966919508,0.0,1.0
2024-10-22,86.38,86.88,85.505,86.22,274965,84.0350013743312,84.5214276383642,83.1837554122736,83.8793449698407,282637.904582161,0.0,1.0
2024-10-23,85.35,86.71,84.695,86.19,280113,83.0329632704234,84.356042708593,82.3957448645402,83.8501593939987,287929.55963931,0.0,1.0
2024-10-24,84.97,85.64,84.64,85.64,289878,82.6632793097584,83.3150905035625,82.3422379754966,83.3150905035625,297967.052186524,0.0,1.0
2024-10-25,83.84,85.57,83.62,84.92,453775,81.5639559530439,83.2469908265979,81.3499283968694,82.6146366833551,466437.601701199,0.0,1.0
2024-10-28,85.55,85.83,84.35,84.42,296794,83.2275337760366,83.499932483895,82.0601107423575,82.1282104193221,305076.043323906,0.0,1.0
2024-10-29,86.53,86.7,84.65,84.87,456620,84.1809292535411,84.3463141833123,82.3519665007773,82.5659940569518,469361.99149094,0.0,1.0
2024-10-30,87.14,88.0,86.35,86.54,247733,84.7743692956613,85.611022469798,84.0058157984893,84.1906577788218,254645.995002464,0.0,1.0
2024-10-31,84.57,86.95,84.52,86.81,275325,82.274138298532,84.5895273153288,82.2254956721287,84.4533279613996,283007.950390353,0.0,1.0
2024-11-01,84.82,85.79,84.68,84.79,307632,82.5173514305485,83.4610183827724,82.3811520766193,82.4881658547065,316216.477960538,0.0,1.0
2024-11-04,85.32,86.19,84.74,85.22,265666,83.0037776945814,83.8501593939987,82.4395232283032,82.9064924417748,273079.415775551,0.0,1.0
2024-11-05,84.98,85.6099,84.17,84.78,297163,82.673007835039,83.2858076424677,81.8849972873057,82.4784373294258,305455.340277303,0.0,1.0
2024-11-06,87.38,88.89,86.33,88.89,637005,85.0078539023971,86.4768612197766,83.986358747928,86.4768612197766,654780.639020819,0.0,1.0
2024-11-07,80.7,82.89,79.92,80.01,1535860,78.509199014917,80.6397460513813,77.7503740430256,77.8379307705516,1578718.20825035,0.0,1.0
2024-11-08,80.96,81.86,80.04,80.85,570183,78.7621406722141,79.6377079474734,77.8671163463935,78.6551268941269,586093.969590204,0.0,1.0
2024-11-11,78.75,81.75,78.13,81.75,528443,76.6121365851885,79.5306941693862,76.0089680177877,79.5306941693862,543189.21394036,0.0,1.0
2024-11-12,77.2,79.225,77.11,79.0,804220,75.1042151666864,77.0742415360198,75.0166584391605,76.855349717205,826661.777400998,0.0,1.0
2024-11-13,77.45,78.325,77.24,77.55,445797,75.3474282987029,76.1986742607605,75.143129267809,75.4447135515095,458236.97542965,0.0,1.0
2024-11-14,78.05,78.16,77.0,77.24,557977,75.9311398155424,76.0381535936297,74.9096446610732,75.143129267809,573547.360882441,0.0,1.0
2024-11-15,76.96,78.2,76.68,77.9,287372,74.8707305599506,76.0770676947523,74.5983318520922,75.7852119363325,295391.122199497,0.0,1.0
2024-11-18,77.03,77.95,76.72,77.0,403690,74.9388302369152,75.8338545627358,74.6372459532148,74.9096446610732,414954.978636454,0.0,1.0
2024-11-19,76.39,76.55,75.48,75.54,296760,74.3162046189531,74.4718610234436,73.4309088184131,73.489279970097,305041.094553132,0.0,1.0
2024-11-20,76.21,76.25,75.04,75.89,350357,74.1410911639012,74.1800052650238,73.0028537060641,73.8297783549201,360133.720057797,0.0,1.0
2024-11-21,77.64,77.98,75.66,76.15,309571,75.5322702790354,75.8630401385778,73.6060222734649,74.0827200122172,318209.585799662,0.0,1.0
2024-11-22,79.05,79.24,77.71,77.79,286470,76.9039923436083,77.0888343239408,75.600369956,75.6781981582453,294463.951868971,0.0,1.0
2024-11-25,79.77,80.94,79.26,79.44,548942,77.6044461638157,78.7426836216528,77.1082913745021,77.283404829554,564260.239001839,0.0,1.0
2024-11-26,77.97,79.64,77.86,79.19,335224,75.8533116132972,77.4779753351672,75.7462978352099,77.0401916975375,344578.433348427,0.0,1.0
2024-11-27,78.31,78.72,77.73,78.07,303785,76.1840814728396,76.5829510093466,75.6198270065613,75.9505968661037,312262.127337995,0.0,1.0
2024-11-29,78.06,78.54,77.7,77.94,117099,76.3348736146898,76.8042656123204,75.9828296164667,76.2175256152821,119745.373341929,0.405,1.0
2024-12-02,80.19,80.66,77.96,77.96,759690,78.4178006041759,78.8774136018559,76.2370836151834,76.2370836151834,776858.578417665,0.0,1.0
2024-12-03,78.7,79.99,78.52,79.99,279139,76.9607296115307,78.2222206051631,76.7847076124192,78.2222206051631,285447.388699244,0.0,1.0
2024-12-04,78.17,78.75,77.56,78.22,189195,76.4424426141468,77.0096246112839,75.8459236171578,76.4913376139,193470.703502389,0.0,1.0
2024-12-05,76.45,78.07,76.26,78.07,446339,74.7604546226368,76.3446526146404,74.5746536235747,76.3446526146404,456426.017233822,0.0,1.0
2024-12-06,75.49,76.82,75.19,76.75,551647,73.8216706273755,75.1222776208105,73.5283006288563,75.053824621156,564113.920425923,0.0,1.0
2024-12-09,76.28,78.115,76.2,76.47,702258,74.594211623476,76.3886581144183,74.5159796238709,74.7800126225381,718128.646635381,0.0,1.0
2024-12-10,75.87,77.29,74.89,76.6,570028,74.1932726254998,75.5818906184905,73.2349306303371,74.9071396218964,582910.320970744,0.0,1.0
2024-12-11,74.94,76.19,74.75,75.98,466799,73.2838256300903,74.5062006239202,73.0980246310282,74.3008416249568,477348.402041343,0.0,1.0
2024-12-12,74.13,74.955,74.0,74.74,368785,72.4917266340885,73.2984941300163,72.3645996347302,73.0882456310775,377119.339259117,0.0,1.0
2024-12-13,74.78,74.79,72.83,73.65,587823,73.1273616308801,73.1371406308307,71.2204566405054,72.0223346364579,601107.478236132,0.0,1.0
2024-12-16,73.75,75.34,73.72,74.29,485339,72.1201246359642,73.6749856281159,72.0907876361123,72.6481906332988,496307.395899184,0.0,1.0
2024-12-17,73.08,74.29,73.0,73.21,443563,71.4649316392714,72.6481906332988,71.3866996396663,71.5920586386297,453587.281152411,0.0,1.0
2024-12-18,72.8,74.57,72.4,73.0,657060,71.1911196406535,72.9220026319167,70.799959642628,71.3866996396663,671909.196560585,0.0,1.0
2024-12-19,71.95,73.84,71.7,72.8,692289,70.3599046448492,72.20813563552,70.1154296460832,71.1911196406535,707934.352688843,0.0,1.0
2024-12-20,71.85,73.425,71.56,71.56,1165273,70.2621146453428,71.8023071375685,69.9785236467743,69.9785236467743,1191607.53234673,0.0,1.0
2024-12-23,71.41,72.25,70.7,71.84,330585,69.8318386475147,70.6532746433684,69.1375296510193,70.2523356453922,338056.040156121,0.0,1.0
2024-12-24,71.7,71.745,70.6729,71.24,144892,70.1154296460832,70.1594351458611,69.111028561153,69.6655956483538,148166.479937991,0.0,1.0
2024-12-26,72.14,72.65,71.15,71.15,341265,70.5457056439113,71.0444346413939,69.5775846487981,69.5775846487981,348977.402313713,0.0,1.0
2024-12-27,71.57,72.6299,71.37,71.66,224718,69.9883026467249,71.0247788514932,69.7927226477121,70.0763136462807,229796.503869816,0.0,1.0
2024-12-30,70.93,71.49,70.3,71.14,325554,69.362446649884,69.9100706471198,68.7463696529937,69.5678056488474,332911.342308289,0.0,1.0
2024-12-31,71.46,71.87,71.0,71.31,276929,69.8807336472679,70.2816726452441,69.4308996495385,69.7340486480083,283187.443908206,0.0,1.0
2025-01-02,69.74,72.8964,69.71,71.8,670316,68.1987456557579,71.2853892001777,68.169408655906,70.2132196455896,685464.774908997,0.0,1.0
2025-01-03,70.38,71.41,69.25,69.82,623398,68.8246016525988,69.8318386475147,67.7195746581766,68.276977655363,637486.453775113,0.0,1.0
2025-01-06,71.33,72.315,70.54,70.82,433311,69.7536066479096,70.7168381430475,68.9810656518091,69.2548776504269,443103.591560685,0.0,1.0
2025-01-07,71.25,72.59,70.77,71.37,388569,69.6753746483044,70.9857606416901,69.2059826506738,69.7927226477121,397350.446836438,0.0,1.0
2025-01-08,70.35,70.88,69.67,70.67,351048,68.7952646527469,69.3135516501308,68.1302926561034,69.1081926511674,358981.492762001,0.0,1.0
2025-01-10,68.92,69.683,68.54,69.18,366696,67.3968676598055,68.1430053560393,67.0252656616812,67.6511216585221,374983.129001888,0.0,1.0
2025-01-13,69.03,69.11,68.145,68.71,630621,67.5044366592625,67.5826686588676,66.638995163631,67.1915086608421,644872.689623829,0.0,1.0
2025-01-14,69.39,70.015,68.69,69.52,588281,67.8564806574855,68.4676681544005,67.1719506609408,67.9836076568439,601575.828785587,0.0,1.0
2025-01-15,70.3,70.9111,69.96,70.63,479531,68.7463696529937,69.3439643399773,68.413883654672,69.0690766513648,490368.138276404,0.0,1.0
2025-01-16,70.75,70.9,69.61,70.0,366849,69.1864246507725,69.3331096500321,68.0716186563996,68.4529996544745,375139.58671819,0.0,1.0
2025-01-17,71.43,71.66,70.815,71.08,342657,69.851396647416,70.0763136462807,69.2499881504516,69.5091316491436,350400.86075223,0.0,1.0
2025-01-21,73.16,73.31,71.475,71.81,488678,71.5431636388765,71.6898486381361,69.8954021471938,70.2229986455402,499721.855472611,0.0,1.0
2025-01-22,70.63,73.075,70.62,72.91,478594,69.0690766513648,71.4600421392961,69.0592976514142,71.2986886401106,489409.962588982,0.0,1.0
2025-01-23,71.95,72.29,70.26,70.6,511966,70.3599046448492,70.6923906431709,68.7072536531912,69.0397396515129,523536.151533097,0.0,1.0
2025-01-24,71.07,72.33,70.68,71.69,468476,69.4993526491929,70.7315066429735,69.117971651118,70.1056506461326,479063.301323953,0.0,1.0
2025-01-27,71.14,71.8527,70.0,71.07,504339,69.5678056488474,70.2647549753295,68.4529996544745,69.4993526491929,515736.785505386,0.0,1.0
2025-01-28,71.16,71.76,70.575,70.6,583413,69.5873636487487,70.1741036457871,69.0152921516363,69.0397396515129,596597.814648587,0.0,1.0
2025-01-29,64.17,72.295,63.93,69.9,1713494,62.7518426832519,70.6972801431462,62.5171466844365,68.3552096549681,1752218.02704682,0.0,1.0
2025-01-30,63.74,64.89,62.84,64.19,1787900,62.3313456853744,63.4559306796979,61.4512356898169,62.7714006831532,1828305.56194361,0.0,1.0
2025-01-31,63.49,65.5,63.315,63.95,1044210,62.0868706866084,64.0524496766869,61.9157381874722,62.5367046843378,1067808.57477328,0.0,1.0
2025-02-03,60.89,62.23,60.6,62.11,897432,59.5443306994422,60.8547166928279,59.2607397008737,60.7373686934202,917713.472267006,0.0,1.0
2025-02-04,64.44,65.17,61.74,62.7,933749,63.0158756819191,63.7297426783158,60.3755456952466,61.3143296905079,954851.216600082,0.0,1.0
2025-02-05,64.29,65.155,64.05,64.33,826067,62.8691906826596,63.7150741783898,62.6344946838442,62.9083066824621,844735.662306658,0.0,1.0
2025-02-06,65.15,65.47,64.31,64.45,729714,63.7101846784145,64.023112676835,62.8887486825608,63.0256546818698,746205.137215796,0.0,1.0
2025-02-07,63.46,65.55,63.4,65.15,750233,62.0575336867565,64.1013446764401,61.9988596870527,63.7101846784145,767187.855391041,0.0,1.0
2025-02-10,64.0,64.805,63.55,63.77,728898,62.585599684091,63.3728091801175,62.1455446863122,62.3606826852263,745370.696062182,0.0,1.0
2025-02-11,64.6,65.84,63.435,63.66,869923,63.1723396811294,64.3849356750086,62.0330861868799,62.2531136857693,889582.783915584,0.0,1.0
2025-02-12,64.07,64.655,63.63,63.8,600669,62.6540526837455,63.2261241808579,62.2237766859174,62.3900196850782,614243.79080883,0.0,1.0
2025-02-13,64.98,65.63,64.1993,64.54,748017,63.5439416792537,64.1795766760452,62.7804951531072,63.1136656814255,764921.775003286,0.0,1.0
2025-02-14,64.9,65.93,64.76,65.48,528369,63.4657096796485,64.4729466745644,63.3288036803396,64.0328916767856,540309.850359967,0.0,1.0
2025-02-18,67.16,67.39,65.065,65.14,642322,65.675763668493,65.9006806673577,63.6270631788341,63.7004056784639,656838.12582289,0.0,1.0
2025-02-19,66.03,66.62,65.16,65.98,782811,64.5707366740708,65.1476976711585,63.7199636783652,64.5218416743176,800502.100369507,0.0,1.0
2025-02-20,65.43,66.48,65.25,65.92,651715,63.9839966770324,65.0107916718495,63.8079746779209,64.4631676746137,666443.402484525,0.0,1.0
2025-02-21,64.98,66.4,64.69,65.81,612134,63.5439416792537,64.9325596722444,63.2603506806851,64.3555986751567,625967.893536994,0.0,1.0
2025-02-24,64.79,65.52,64.61,65.0,603081,63.3581406801915,64.0720076765882,63.18211868108,63.5634996791549,616710.300689365,0.0,1.0
2025-02-25,64.47,65.63,64.25,65.1,496849,63.0452126817711,64.1795766760452,62.830074682857,63.6612896786613,508077.51560273,0.0,1.0
2025-02-26,62.69,64.65,62.65,64.64,478638,61.3045506905573,63.2212346808826,61.2654346907547,63.2114556809319,489454.956964912,0.0,1.0
2025-02-27,61.5,62.69,61.4,62.61,837926,60.1408496964312,61.3045506905573,60.0430596969248,61.2263186909522,856862.669219287,0.0,1.0
2025-02-28,60.82,61.535,60.51,61.13,909339,59.8719271977886,60.5757816526788,59.5667595320321,60.1770948635452,923738.395747561,0.405,1.0
2025-03-03,58.42,61.98,58.34,61.47,700628,57.5093388177378,61.0138449148132,57.4305858717361,60.5117948840524,711722.454151666,0.0,1.0
2025-03-04,56.6,58.155,56.46,57.92,1527604,55.7177092961992,57.2484696841072,55.5798916406963,57.0171329052272,1551793.63064551,0.0,1.0
2025-03-05,59.42,59.5,56.74,56.74,902430,58.493750642759,58.5725035887607,55.8555269517022,55.8555269517022,916719.9916362,0.0,1.0
2025-03-06,59.64,59.715,58.28,58.88,674135,58.7103212442636,58.7841521311402,57.3715211622348,57.9621682572475,684809.937127168,0.0,1.0
2025-03-07,58.37,59.5,57.55,59.08,1158608,57.4601182264867,58.5725035887607,56.6529005299694,58.1590506222518,1176954.57383912,0.0,1.0
2025-03-10,57.36,59.23,57.16,57.99,893947,56.4658622832153,58.3067123960049,56.2689799182111,57.0860417329787,908102.663212888,0.0,1.0
2025-03-11,57.27,58.06,56.075,57.51,991189,56.3772652189634,57.1549505607302,55.2008930880631,56.6135240569685,1006884.49163912,0.0,1.0
2025-03-12,56.74,57.64,56.32,57.42,590133,55.8555269517022,56.7414975942213,55.4420739851933,56.5249269927166,599477.764285591,0.0,1.0
2025-03-13,55.95,57.61,55.285,56.62,484508,55.0778416099355,56.7119652394706,54.4232077462964,55.7373975326996,492180.190937438,0.0,1.0
2025-03-14,57.06,57.07,56.2,56.69,639474,56.170538735709,56.1803828539592,55.3239445661907,55.8063063604511,649600.07970875,0.0,1.0
2025-03-17,57.28,57.72,56.765,56.93,650319,56.3871093372136,56.820250540223,55.8801372473277,56.0425651984562,660616.810435006,0.0,1.0
2025-03-18,56.33,57.32,55.85,57.32,840785,55.4519181034435,56.4264858102145,54.9794004274333,56.4264858102145,854098.842201437,0.0,1.0
2025-03-19,55.98,56.5656,54.86,56.36,798356,55.1073739646861,55.6838455294185,54.0048327206624,55.4814504581941,810997.978394679,0.0,1.0
2025-03-20,55.87,56.14,55.08,55.49,674209,54.9990886639338,55.2648798566895,54.221403322167,54.6250121704257,684885.108918199,0.0,1.0
2025-03-21,56.45,56.45,54.93,55.22,2582343,55.570047522446,55.570047522446,54.0737415484138,54.35922097767,2623234.43742097,0.0,1.0
2025-03-24,57.25,57.98,56.78,57.1,718143,56.357576982463,57.0761976147285,55.894903424703,56.2099152087098,729514.804420948,0.0,1.0
2025-03-25,56.93,57.53,56.555,57.44,710881,56.0425651984562,56.6332122934689,55.6734107640733,56.544615229217,722137.810549665,0.0,1.0
2025-03-26,59.72,60.83,57.76,59.01,967510,58.7890741902653,59.8817713160388,56.8596270132238,58.0901417945003,982830.534343872,0.0,1.0
2025-03-27,59.75,59.825,58.4,59.25,655032,58.818606545016,58.8924374318926,57.4896505812374,58.3264006325054,665404.440855738,0.0,1.0
2025-03-28,59.01,59.89,58.151,59.64,724313,58.0901417945003,58.9564242005189,57.2445320368071,58.7103212442636,735782.506457001,0.0,1.0
2025-03-31,59.29,59.66,57.66,58.5,709128,58.3657771055062,58.7300094807641,56.7611858307217,57.5880917637395,720357.051770216,0.0,1.0
2025-04-01,57.78,59.15,57.11,59.15,771306,56.8793152497242,58.2279594500032,56.21975932696,58.2279594500032,783519.641267413,0.0,1.0
2025-04-02,57.87,57.99,56.62,57.07,542095,56.9679123139761,57.0860417329787,55.7373975326996,56.1803828539592,550679.081885605,0.0,1.0
2025-04-03,53.08,56.28,52.975,55.73,699365,52.2525796721246,55.4026975121924,52.1492164304974,54.8612710084308,710439.454529051,0.0,1.0
2025-04-04,49.18,51.77,47.29,50.57,1426705,48.413373554542,50.9630001813469,46.552835205252,49.7817059913215,1449296.89357327,0.0,1.0
2025-04-07,48.73,50.72,46.205,47.72,982221,47.9703882332825,49.9293677650746,45.484748375104,46.9761322900111,997774.483234046,0.0,1.0
2025-04-08,46.53,50.83,45.785,50.83,745083,45.8046822182359,50.037653065827,45.0712954085951,50.037653065827,756881.39969668,0.0,1.0
2025-04-09,51.75,51.96,45.21,45.57,1284351,50.9433119448465,51.1500384281009,44.5052586092079,44.8596468662155,1304688.71599786,0.0,1.0
2025-04-10,48.59,50.29,47.015,50.28,719043,47.8325705777795,49.5060706803155,46.2821219533711,49.4962265620653,730429.0559335,0.0,1.0
2025-04-11,50.51,50.565,47.66,48.57,758127,49.7226412818202,49.7767839321964,46.9170675805098,47.8128823412791,770131.951618605,0.0,1.0
2025-04-14,50.67,51.365,49.61,51.35,427464,49.8801471738236,50.5643133922133,48.8366706393011,50.549547214838,434232.898401845,0.0,1.0
2025-04-15,50.36,51.15,50.06,50.22,514440,49.574979508067,50.3526648498338,49.2796559605607,49.437161852564,522586.1645749,0.0,1.0
2025-04-16,49.55,50.745,49.0,50.47,587701,48.7776059297998,49.9539780607002,48.2361794260382,49.6832648088193,597007.253531673,0.0,1.0
2025-04-17,50.48,50.98,49.725,49.91,404331,49.6931089270696,50.1853148395801,48.9498779991786,49.1319941868075,410733.587024208,0.0,1.0
2025-04-21,50.26,50.425,49.2,49.87,586413,49.4765383255649,49.6389662766934,48.4330617910424,49.0926177138066,595698.858033708,0.0,1.0
2025-04-22,51.45,51.59,50.32,51.11,501604,50.6479883973401,50.7858060528431,49.5356030350662,50.3132883768329,509546.906335876,0.0,1.0
2025-04-23,51.82,53.8,51.56,52.92,455367,51.0122207725979,52.9613561861399,50.7562736980924,52.0950737801213,462577.742796009,0.0,1.0
2025-04-24,53.38,53.6,51.45,52.01,433361,52.547903219631,52.7644738211357,50.6479883973401,51.199259019352,440223.27747909,0.0,1.0
2025-04-25,53.12,53.2,52.1,52.67,369540,52.2919561451255,52.3707090911272,51.2878560836039,51.848970823866,375391.671053978,0.0,1.0
2025-04-28,53.41,54.21,52.58,53.27,435533,52.5774355743816,53.3649650343986,51.760373759614,52.4396179188787,442429.671129383,0.0,1.0
2025-04-29,53.48,53.94,53.14,53.38,606629,52.6463444021331,53.0991738416429,52.3116443816259,52.547903219631,616234.978675661,0.0,1.0
2025-04-30,54.39,54.455,52.44,53.1,911126,53.5421591629024,53.6061459315288,51.6225561041111,52.2722679086251,925553.692917484,0.0,1.0
2025-05-01,49.03,51.0,48.62,49.25,1455537,48.2657117807888,50.2050030760806,47.8621029325301,48.4822823822935,1478585.44869539,0.0,1.0
2025-05-02,49.43,50.27,48.92,50.1,963811,48.6594765107973,49.4863824438151,48.1574264800365,49.3190324335615,979072.960627282,0.0,1.0
2025-05-05,49.69,49.86,48.87,49.13,729976,48.9154235853028,49.0827735955564,48.1082058887854,48.364152963291,741535.180140983,0.0,1.0
2025-05-06,48.14,49.62,47.89,48.62,796963,47.38958525652,48.8465147575513,47.1434823002647,47.8621029325301,809582.920220251,0.0,1.0
2025-05-07,48.37,48.88,47.88,48.85,751666,47.6159999762748,48.1180500070357,47.1336381820145,48.088517652285,763568.641593494,0.0,1.0
2025-05-08,49.99,50.12,48.52,48.52,553754,49.2107471328092,49.3387206700619,47.763661750028,47.763661750028,562522.702313212,0.0,1.0
2025-05-09,50.09,50.43,49.62,50.24,581868,49.3091883153113,49.6438883358185,48.8465147575513,49.4568500890645,591081.887895319,0.0,1.0
2025-05-12,52.8,53.66,52.165,52.97,584065,51.9769443611187,52.8235385306369,51.3518428522303,52.1442943713723,593313.677420961,0.0,1.0
2025-05-13,52.18,52.96,51.86,52.88,602285,51.3666090296056,52.1344502531221,51.0515972455988,52.0556973071204,611822.191375075,0.0,1.0
2025-05-14,51.88,52.24,51.41,51.94,896493,51.0712854820992,51.4256737391068,50.6086119243393,51.1303501916005,910688.979158397,0.0,1.0
2025-05-15,51.66,51.75,51.095,51.49,544480,50.8547148805945,50.9433119448465,50.2985221994576,50.687364870341,553101.848393869,0.0,1.0
2025-05-16,52.76,52.83,51.31,51.66,506721,51.9375678881179,52.0064767158693,50.5101707418371,50.8547148805945,514744.934102243,0.0,1.0
2025-05-19,52.33,52.42,51.69,51.93,396106,51.5142708033587,51.6028678676107,50.8842472353452,51.1205060733503,402378.344034495,0.0,1.0
2025-05-20,51.38,52.32,51.09,52.32,408936,50.5790795695886,51.5044266851085,50.2936001403325,51.5044266851085,415411.507263435,0.0,1.0
2025-05-21,49.52,50.96,49.47,50.92,434053,48.7480735750492,50.1656266030797,48.6988529837982,50.1262501300789,440926.235308742,0.0,1.0
2025-05-22,50.04,50.285,49.03,49.42,424822,49.2599677240602,49.5011486211904,48.2657117807888,48.6496323925471,431549.062294997,0.0,1.0
2025-05-23,49.3,49.605,48.81,48.89,507348,48.5315029735445,48.831748580176,48.0491411792842,48.1278941252859,515381.862655988,0.0,1.0
2025-05-27,50.77,50.81,49.6854,50.24,514395,49.9785883563257,50.0179648293265,48.9108952909077,49.4568500890645,522540.451999272,0.0,1.0
2025-05-28,49.78,50.99,49.71,50.8,472748,49.0040206495547,50.1951589578304,48.9351118218032,50.0081207110763,480233.971173421,0.0,1.0
2025-05-29,50.92,50.96,49.765,50.37,604153,50.1262501300789,50.1656266030797,48.9892544721794,49.5848236263172,613719.771181128,0.0,1.0
2025-05-30,49.51,50.22,49.195,50.22,592526,49.1467603641828,49.8515513126492,48.8340714222576,49.8515513126492,596905.310596616,0.415,1.0
2025-06-02,48.35,49.81,48.17,49.4,471437,47.9952709272518,49.4445593564925,47.816591531866,49.0375674003359,474921.351825468,0.0,1.0
2025-06-03,49.75,49.984,47.82,48.21,477095,49.3849995580306,49.6172827720322,47.4691593741713,47.856298064174,480621.169634906,0.0,1.0
2025-06-04,49.82,49.99,49.64,49.99,557564,49.4544859895695,49.6232387518784,49.2758065941837,49.6232387518784,561684.909349956,0.0,1.0
2025-06-05,49.56,50.13,49.3612,49.97,469218,49.1963935295678,49.7622116149563,48.9990520639972,49.6033854857244,472685.951380231,0.0,1.0
2025-06-06,50.13,50.62,49.835,50.31,491262,49.7622116149563,50.2486166357288,49.469375939185,49.9408910103421,494892.876758682,0.0,1.0
2025-06-09,51.82,52.21,50.6401,50.73,710093,51.4398126049677,51.8269512949704,50.2685691682136,50.3578095995757,715341.238557436,0.0,1.0
2025-06-10,53.02,54.18,51.69,52.16,625553,52.6310085742067,53.7824980111376,51.3107663749669,51.7773181295854,630176.410418521,0.0,1.0
2025-06-11,53.28,53.62,52.255,53.16,601894,52.8891010342084,53.2266065588261,51.8716211438169,52.7699814372845,606342.548708816,0.0,1.0
2025-06-12,51.67,52.56,51.44,52.49,442779,51.2909131088129,52.1743834526651,51.0626005480421,52.1048970211261,446051.542920748,0.0,1.0
2025-06-13,49.59,51.305,49.38,50.5,460106,49.2261734287987,50.9285910015027,49.0177141341819,50.1294970388049,463506.605342832,0.0,1.0
2025-06-16,50.2,50.45,49.68,50.22,463818,49.8316980464952,50.07986387342,49.3155131264916,49.8515513126492,467246.040427426,0.0,1.0
2025-06-17,49.1,50.21,49.1,49.73,544342,48.7397684080262,49.8416246795722,48.7397684080262,49.3651462918766,548365.18664292,0.0,1.0
2025-06-18,48.66,49.75,48.64,48.9,565482,48.3029965526386,49.3849995580306,48.2831432864846,48.5412357464863,569661.430632235,0.0,1.0
2025-06-20,48.79,48.9272,48.26,48.78,1319067,48.4320427826394,48.5682361884558,47.9059312295589,48.4221161495624,1328816.11495993,0.0,1.0
2025-06-23,50.01,50.17,48.42,48.5,631841,49.6430920180323,49.8019181472642,48.0647573587908,48.1441704234067,636510.884505789,0.0,1.0
2025-06-24,50.68,51.42,50.35,50.57,690349,50.3081764341908,51.0427472818881,49.9805975426501,50.1989834703439,695451.312288512,0.0,1.0
2025-06-25,49.94,50.64,49.79,50.6,567704,49.5736055864934,50.2684699018828,49.4247060903385,50.2287633695748,571899.853250223,0.0,1.0
2025-06-26,51.01,51.31,50.285,50.45,457496,50.6357553257315,50.9335543180412,49.9160744276496,50.07986387342,460877.315048976,0.0,1.0
2025-06-27,50.7,51.875,50.3,51.25,513416,50.3280297003447,51.4944090868912,49.9309643772651,50.8739945195792,517210.615138024,0.0,1.0
2025-06-30,50.28,51.07,49.82,50.79,483086,49.9111111111111,50.6953151241934,49.4544859895695,50.4173693980377,486656.448619769,0.0,1.0
2025-07-01,52.5,53.795,50.0,50.19,530850,52.1148236542031,53.4003226376735,49.6331653849554,49.8217714134182,534773.468388246,0.0,1.0
2025-07-02,53.45,53.85,51.905,52.96,565508,53.0578537965173,53.4549191195969,51.5241889861222,52.5714487757447,569687.622796082,0.0,1.0
2025-07-03,53.68,53.95,52.99,53.61,320623,53.2861663572881,53.5541854503668,52.6012286749757,53.2166799257491,322992.698040962,0.0,1.0
2025-07-07,52.43,53.71,52.34,52.92,521260,52.0453372226642,53.315946256519,51.9559975249713,52.5317422434368,525112.589492431,0.0,1.0
2025-07-08,53.97,54.77,52.74,52.81,611845,53.5740387165208,54.3681693626801,52.3530628480509,52.4225492795899,616367.095725735,0.0,1.0
2025-07-09,53.97,54.58,52.95,54.13,545063,53.5740387165208,54.1795633342173,52.5615221426677,53.7328648457527,549091.515494212,0.0,1.0
2025-07-10,54.47,55.44,53.7378,54.15,525956,54.0703703703704,55.0332537788385,53.3435422964731,53.7527181119067,529843.297239537,0.0,1.0
2025-07-11,53.42,53.877,52.95,53.75,312021,53.0280738972863,53.4817210289048,52.5615221426677,53.355652788827,314327.121371327,0.0,1.0
2025-07-14,52.44,53.2275,52.19,52.91,288077,52.0552638557412,52.8369862105542,51.8070980288164,52.5218156103598,290206.153250223,0.0,1.0
2025-07-15,51.06,52.8,51.02,52.75,332918,50.6853884911164,52.4126226465129,50.6456819588085,52.3629894811279,335378.569367765,0.0,1.0
2025-07-16,50.91,51.59,50.15,51.24,423367,50.5364889949615,51.2115000441969,49.7820648811102,50.8640678865023,426496.070436332,0.0,1.0
2025-07-17,52.39,52.75,50.715,50.83,419422,52.0056306903562,52.3629894811279,50.3429196499602,50.4570759303456,422521.913268032,0.0,1.0
2025-07-18,51.04,52.74,50.64,52.74,385479,50.6655352249624,52.3530628480509,50.2684699018828,52.3530628480509,388328.043365984,0.0,1.0
2025-07-21,51.16,51.755,51.02,51.63,431757,50.7846548218863,51.3752894899673,50.6456819588085,51.2512065765049,434948.080231523,0.0,1.0
2025-07-22,52.15,52.38,50.97,51.1,482025,51.7673914965084,51.9957040572792,50.5960487934235,50.7250950234244,485587.606856634,0.0,1.0
2025-07-23,52.7,53.27,52.375,53.02,457310,52.313356315743,52.8791744011314,51.9907407407407,52.6310085742067,460689.940338379,0.0,1.0
2025-07-24,50.71,52.34,50.58,52.27,412067,50.3379563334217,51.9559975249713,50.2089101034208,51.8865110934323,415112.553072128,0.0,1.0
2025-07-25,51.26,51.3,50.42,50.91,412841,50.8839211526562,50.9236276849642,50.050083974189,50.5364889949615,415892.273642031,0.0,1.0
2025-07-28,50.95,51.475,50.45,51.12,510214,50.5761955272695,51.0973437638115,50.07986387342,50.7449482895784,513984.949421193,0.0,1.0
2025-07-29,50.18,51.07,49.94,50.97,672062,49.8118447803412,50.6953151241934,49.5736055864934,50.5960487934235,677029.154585931,0.0,1.0
2025-07-30,52.98,54.54,50.0,50.5,1368689,52.5913020418987,54.1398568019093,49.6331653849554,50.1294970388049,1378804.86705254,0.0,1.0
2025-07-31,51.56,52.78,51.53,52.35,980763,51.181720144966,52.3927693803589,51.151940245735,51.9659241580483,988011.738112199,0.0,1.0
2025-08-01,50.5,51.03,49.92,50.75,809430,50.1294970388049,50.6556085918854,49.5537523203394,50.3776628657297,815412.430097952,0.0,1.0
2025-08-04,50.76,51.24,50.33,50.7,724575,50.3875894988067,50.8640678865023,49.9607442764961,50.3280297003447,729930.273820124,0.0,1.0
2025-08-05,52.1,52.27,50.905,51.34,824169,51.7177583311235,51.8865110934323,50.5315256784231,50.9633342172722,830260.364826358,0.0,1.0
2025-08-06,51.63,52.64,51.49,52.49,768678,51.2512065765049,52.253796517281,51.112233713427,52.1048970211261,774359.235440784,0.0,1.0
2025-08-07,52.75,53.05,52.05,52.54,705089,52.3629894811279,52.6607884734376,51.6681251657385,52.1545301865111,710300.254407836,0.0,1.0
2025-08-08,52.04,53.15,51.925,52.84,595623,51.6581985326615,52.7600548042075,51.5440422522761,52.4523291788208,600025.200267142,0.0,1.0
2025-08-11,51.59,52.535,51.155,52.24,883335,51.2115000441969,52.1495668699726,50.7796915053478,51.8567311942014,889863.655832592,0.0,1.0
2025-08-12,53.09,53.28,51.774,51.94,567680,52.7004950057456,52.8891010342084,51.3941500928136,51.5589322018916,571875.67586821,0.0,1.0
2025-08-13,54.88,54.91,53.16,53.34,380873,54.477362326527,54.507142225758,52.7699814372845,52.9486608326704,383688.000801425,0.0,1.0
2025-08-14,54.07,54.24,53.47,53.84,393388,53.6733050472907,53.8420578095996,53.0777070626713,53.4449924865199,396295.498130009,0.0,1.0
2025-08-15,53.85,54.73,53.61,54.59,320080,53.4549191195969,54.3284628303721,53.2166799257491,54.1894899672943,322445.68477293,0.0,1.0
2025-08-18,53.53,54.22,53.46,53.7,482119,53.1372668611332,53.8222045434456,53.0677804295943,53.3060196234421,485682.30160285,0.0,1.0
2025-08-19,54.11,54.62,53.5001,53.98,329906,53.7130115795987,54.2192698665252,53.107586228233,53.5839653495978,332344.3079252,0.0,1.0
2025-08-20,54.07,54.59,53.805,53.92,391157,53.6733050472907,54.1894899672943,53.4102492707505,53.5244055511359,394048.008993767,0.0,1.0
2025-08-21,53.89,54.11,53.445,53.58,321887,53.4946256519049,53.7130115795987,53.0528904799788,53.1869000265182,324266.040160285,0.0,1.0
2025-08-22,56.56,56.865,54.065,54.35,385994,56.1450366834615,56.4477989923097,53.6683417307522,53.9512507734465,388846.849688335,0.0,1.0
2025-08-25,56.25,56.78,55.93,56.27,525700,55.8373110580748,56.3634226111553,55.5196587996111,55.8571643242288,529585.405164737,0.0,1.0
2025-08-26,56.09,56.79,55.89,56.13,495857,55.6784849288429,56.3733492442323,55.4799522673031,55.7181914611509,499521.838023152,0.0,1.0
2025-08-27,56.52,56.785,55.5325,55.72,378531,56.1053301511535,56.3683859276938,55.1250751348007,55.3111995049943,381328.691273375,0.0,1.0
2025-08-28,56.6,56.8,56.03,56.8,412600,56.1847432157695,56.3832758773093,55.618925130381,56.3832758773093,415649.492430988,0.0,1.0
2025-08-29,56.15,57.005,55.9201,56.33,327058,56.15,57.005,55.9201,56.33,327058,0.415,1.0
2025-09-02,54.87,55.72,54.42,55.67,501792,54.87,55.72,54.42,55.67,501792,0.0,1.0
2025-09-03,54.16,54.93,53.63,54.42,499938,54.16,54.93,53.63,54.42,499938,0.0,1.0
2025-09-04,54.24,54.4408,53.36,54.14,397430,54.24,54.4408,53.36,54.14,397430,0.0,1.0
2025-09-05,54.91,55.74,54.47,54.49,483146,54.91,55.74,54.47,54.49,483146,0.0,1.0
2025-09-08,54.58,55.03,53.37,54.39,354853,54.58,55.03,53.37,54.39,354853,0.0,1.0
2025-09-09,53.32,54.4974,52.49,54.38,585284,53.32,54.4974,52.49,54.38,585284,0.0,1.0
2025-09-10,53.04,53.45,52.78,53.06,345122,53.04,53.45,52.78,53.06,345122,0.0,1.0
2025-09-11,54.69,54.75,52.82,53.05,452082,54.69,54.75,52.82,53.05,452082,0.0,1.0
2025-09-12,52.77,54.5,52.76,54.36,344459,52.77,54.5,52.76,54.36,344459,0.0,1.0
2025-09-15,51.69,53.22,51.69,52.95,410097,51.69,53.22,51.69,52.95,410097,0.0,1.0
2025-09-16,51.26,52.14,51.145,52.14,448608,51.26,52.14,51.145,52.14,448608,0.0,1.0
2025-09-17,51.1,53.32,50.75,51.56,728888,51.1,53.32,50.75,51.56,728888,0.0,1.0
2025-09-18,51.8,52.025,50.88,51.77,618475,51.8,52.025,50.88,51.77,618475,0.0,1.0
2025-09-19,49.74,51.925,49.64,51.82,1306325,49.74,51.925,49.64,51.82,1306325,0.0,1.0
2025-09-22,49.85,50.265,49.41,49.76,750514,49.85,50.265,49.41,49.76,750514,0.0,1.0
2025-09-23,49.37,50.32,49.25,50.07,798639,49.37,50.32,49.25,50.07,798639,0.0,1.0
2025-09-24,49.3,50.0,49.12,49.52,481414,49.3,50.0,49.12,49.52,481414,0.0,1.0
2025-09-25,47.89,49.43,47.82,49.05,695358,47.89,49.43,47.82,49.05,695358,0.0,1.0
2025-09-26,48.79,49.16,48.24,48.25,795904,48.79,49.16,48.24,48.25,795904,0.0,1.0
2025-09-29,47.62,49.27,47.2,48.99,1407789,47.62,49.27,47.2,48.99,1407789,0.0,1.0
2025-09-30,47.91,47.99,46.295,47.2,1118268,47.91,47.99,46.295,47.2,1118268,0.0,1.0
2025-10-01,48.19,48.43,47.73,48.09,746051,48.19,48.43,47.73,48.09,746051,0.0,1.0
2025-10-02,48.54,48.82,47.8435,48.03,458519,48.54,48.82,47.8435,48.03,458519,0.0,1.0
2025-10-03,48.66,48.98,48.315,48.53,591166,48.66,48.98,48.315,48.53,591166,0.0,1.0
2025-10-06,49.0,49.32,48.49,48.83,690479,49.0,49.32,48.49,48.83,690479,0.0,1.0
2025-10-07,47.49,49.325,47.16,49.24,727221,47.49,49.325,47.16,49.24,727221,0.0,1.0
2025-10-08,48.6,48.7167,47.3,47.8,562266,48.6,48.7167,47.3,47.8,562266,0.0,1.0
2025-10-09,48.5,48.885,48.37,48.73,576781,48.5,48.885,48.37,48.73,576781,0.0,1.0
2025-10-10,47.51,49.18,47.24,48.89,1037089,47.51,49.18,47.24,48.89,1037089,0.0,1.0
2025-10-13,48.35,49.435,48.02,48.02,798865,48.35,49.435,48.02,48.02,798865,0.0,1.0
2025-10-14,49.01,49.34,47.485,47.57,822721,49.01,49.34,47.485,47.57,822721,0.0,1.0
2025-10-15,49.02,49.86,48.65,49.26,655187,49.02,49.86,48.65,49.26,655187,0.0,1.0
2025-10-16,48.94,49.42,48.51,49.31,566227,48.94,49.42,48.51,49.31,566227,0.0,1.0
2025-10-17,48.86,49.165,48.44,48.89,668050,48.86,49.165,48.44,48.89,668050,0.0,1.0
2025-10-20,49.93,50.06,49.06,49.2,440359,49.93,50.06,49.06,49.2,440359,0.0,1.0
2025-10-21,50.65,50.975,49.77,49.77,464386,50.65,50.975,49.77,49.77,464386,0.0,1.0
2025-10-22,49.55,51.07,49.54,50.69,530894,49.55,51.07,49.54,50.69,530894,0.0,1.0
2025-10-23,49.87,50.88,49.54,50.48,644289,49.87,50.88,49.54,50.48,644289,0.0,1.0
2025-10-24,50.52,50.69,50.07,50.67,397219,50.52,50.69,50.07,50.67,397219,0.0,1.0
2025-10-27,50.67,51.36,50.32,50.67,600968,50.67,51.36,50.32,50.67,600968,0.0,1.0
2025-10-28,50.05,50.67,49.665,50.65,437546,50.05,50.67,49.665,50.65,437546,0.0,1.0
2025-10-29,49.64,50.85,49.43,49.73,565411,49.64,50.85,49.43,49.73,565411,0.0,1.0
2025-10-30,48.67,49.46,48.38,49.1,911672,48.67,49.46,48.38,49.1,911672,0.0,1.0
2025-10-31,48.9,48.94,47.83,48.27,669064,48.9,48.94,47.83,48.27,669064,0.0,1.0
2025-11-03,48.23,48.81,47.72,48.38,792461,48.23,48.81,47.72,48.38,792461,0.0,1.0
2025-11-04,47.84,48.53,47.585,47.68,793569,47.84,48.53,47.585,47.68,793569,0.0,1.0
2025-11-05,50.74,51.35,47.12,48.01,1482194,50.74,51.35,47.12,48.01,1482194,0.0,1.0
2025-11-06,50.29,51.26,49.825,50.92,1240190,50.29,51.26,49.825,50.92,1240190,0.0,1.0
2025-11-07,50.05,50.76,49.19,50.18,930787,50.05,50.76,49.19,50.18,930787,0.0,1.0
2025-11-10,49.89,50.615,48.86,50.6,828044,49.89,50.615,48.86,50.6,828044,0.0,1.0
2025-11-11,50.06,50.64,49.52,50.15,833110,50.06,50.64,49.52,50.15,833110,0.0,1.0
2025-11-12,50.07,51.04,50.04,50.29,757785,50.07,51.04,50.04,50.29,757785,0.0,1.0
2025-11-13,53.1,53.335,49.8,50.0,2031841,53.1,53.335,49.8,50.0,2031841,0.0,1.0
2025-11-14,51.51,52.8999,50.9,52.47,906643,51.51,52.8999,50.9,52.47,906643,0.0,1.0
2025-11-17,49.6,51.695,49.54,51.6,894158,49.6,51.695,49.54,51.6,894158,0.0,1.0
2025-11-18,50.02,50.18,49.2772,49.52,719571,50.02,50.18,49.2772,49.52,719571,0.0,1.0
2025-11-19,49.01,50.035,48.66,49.89,574407,49.01,50.035,48.66,49.89,574407,0.0,1.0
2025-11-20,48.18,49.675,48.0,49.41,702809,48.18,49.675,48.0,49.41,702809,0.0,1.0
2025-11-21,50.37,51.19,48.3,48.51,1158369,50.37,51.19,48.3,48.51,1158369,0.0,1.0
2025-11-24,50.12,50.35,49.54,50.34,854578,50.12,50.35,49.54,50.34,854578,0.0,1.0
2025-11-25,51.79,52.02,50.93,50.93,797017,51.79,52.02,50.93,50.93,797017,0.0,1.0
2025-11-26,52.54,52.86,51.57,51.57,863714,52.54,52.86,51.57,51.57,863714,0.0,1.0