date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-01-31,16.63,17.38,16.63,17.0,9600,1.11501901417998,1.16530550008708,1.11501901417998,1.13982701389415,143179.621127277,0.0,1.0
1984-02-01,17.0,17.38,17.0,17.0,6900,1.13982701389415,1.16530550008708,1.13982701389415,1.13982701389415,102910.35268523,0.0,1.0
1984-02-02,17.25,17.75,17.25,17.25,9500,1.15658917586318,1.19011349980125,1.15658917586318,1.15658917586318,141688.166740535,0.0,1.0
1984-02-03,17.75,18.13,17.75,17.75,4700,1.19011349980125,1.21559198599417,1.19011349980125,1.19011349980125,70098.3561768958,0.0,1.0
1984-02-06,17.38,18.0,17.38,17.75,13300,1.16530550008708,1.20687566177028,1.16530550008708,1.19011349980125,198363.433436748,0.0,1.0
1984-02-07,17.38,18.0,17.38,17.38,7700,1.16530550008708,1.20687566177028,1.16530550008708,1.16530550008708,114841.98777917,0.0,1.0
1984-02-08,18.0,18.5,18.0,18.0,11100,1.20687566177028,1.24039998570834,1.20687566177028,1.20687566177028,165551.436928414,0.0,1.0
1984-02-09,18.0,18.5,18.0,18.0,4700,1.20687566177028,1.24039998570834,1.20687566177028,1.20687566177028,70098.3561768959,0.0,1.0
1984-02-10,18.13,18.5,18.13,18.13,14500,1.21559198599417,1.24039998570834,1.21559198599417,1.21559198599417,216260.886077659,0.0,1.0
1984-02-13,17.38,18.0,17.38,18.0,10600,1.16530550008708,1.20687566177028,1.16530550008708,1.20687566177028,158094.164994702,0.0,1.0
1984-02-14,17.38,18.0,17.38,17.38,4800,1.16530550008708,1.20687566177028,1.16530550008708,1.16530550008708,71589.8105636384,0.0,1.0
1984-02-15,17.38,18.0,17.38,17.38,2800,1.16530550008708,1.20687566177028,1.16530550008708,1.16530550008708,41760.7228287891,0.0,1.0
1984-02-16,17.38,17.75,17.38,17.38,3700,1.16530550008708,1.19011349980125,1.16530550008708,1.16530550008708,55183.8123094713,0.0,1.0
1984-02-17,17.75,18.13,17.75,17.75,8400,1.19011349980125,1.21559198599417,1.19011349980125,1.19011349980125,125282.168486367,0.0,1.0
1984-02-21,17.38,18.0,17.38,17.75,7700,1.16530550008708,1.20687566177028,1.16530550008708,1.19011349980125,114841.98777917,0.0,1.0
1984-02-22,17.25,17.75,17.25,17.38,2200,1.15658917586318,1.19011349980125,1.15658917586318,1.16530550008708,32811.9965083344,0.0,1.0
1984-02-23,17.25,17.38,17.25,17.25,17300,1.15658917586318,1.16530550008708,1.15658917586318,1.15658917586318,258021.608906448,0.0,1.0
1984-02-24,17.25,17.75,17.25,17.25,6200,1.15658917586318,1.19011349980125,1.15658917586318,1.15658917586318,92470.1719780332,0.0,1.0
1984-02-27,17.0,17.38,17.0,17.25,5200,1.13982701389415,1.16530550008708,1.13982701389415,1.15658917586318,77555.6281106084,0.0,1.0
1984-02-28,17.0,17.38,17.0,17.0,7200,1.13982701389415,1.16530550008708,1.13982701389415,1.13982701389415,107384.715845458,0.0,1.0
1984-02-29,17.0,17.38,17.0,17.0,4000,1.13982701389415,1.16530550008708,1.13982701389415,1.13982701389415,59658.1754696988,0.0,1.0
1984-03-01,17.0,17.38,17.0,17.0,1100,1.13982701389415,1.16530550008708,1.13982701389415,1.13982701389415,16405.9982541672,0.0,1.0
1984-03-02,17.0,17.38,17.0,17.0,5900,1.13982701389415,1.16530550008708,1.13982701389415,1.13982701389415,87995.8088178057,0.0,1.0
1984-03-05,17.0,17.38,17.0,17.0,5100,1.13982701389415,1.16530550008708,1.13982701389415,1.13982701389415,76064.173723866,0.0,1.0
1984-03-06,17.25,18.0,17.25,17.25,4300,1.15658917586318,1.20687566177028,1.15658917586318,1.15658917586318,64132.5386299263,0.0,1.0
1984-03-07,17.0,17.25,17.0,17.25,8100,1.13982701389415,1.15658917586318,1.13982701389415,1.15658917586318,120807.80532614,0.0,1.0
1984-03-08,17.0,17.38,17.0,17.0,4100,1.13982701389415,1.16530550008708,1.13982701389415,1.13982701389415,61149.6298564413,0.0,1.0
1984-03-09,17.25,17.38,17.25,17.25,1100,1.15658917586318,1.16530550008708,1.15658917586318,1.15658917586318,16405.9982541672,0.0,1.0
1984-03-12,17.38,18.0,17.38,17.38,6000,1.16530550008708,1.20687566177028,1.16530550008708,1.16530550008708,89487.263204548,0.0,1.0
1984-03-13,17.38,18.0,17.38,17.38,2800,1.16530550008708,1.20687566177028,1.16530550008708,1.16530550008708,41760.7228287891,0.0,1.0
1984-03-14,17.38,18.0,17.38,17.38,6600,1.16530550008708,1.20687566177028,1.16530550008708,1.16530550008708,98435.9895250028,0.0,1.0
1984-03-15,17.38,18.0,17.38,17.38,1200,1.16530550008708,1.20687566177028,1.16530550008708,1.16530550008708,17897.4526409096,0.0,1.0
1984-03-16,17.38,18.0,17.38,17.38,22900,1.16530550008708,1.20687566177028,1.16530550008708,1.16530550008708,341543.054564025,0.0,1.0
1984-03-19,17.38,18.0,17.38,17.38,4600,1.16530550008708,1.20687566177028,1.16530550008708,1.16530550008708,68606.9017901535,0.0,1.0
1984-03-20,17.38,18.0,17.38,17.38,13000,1.16530550008708,1.20687566177028,1.16530550008708,1.16530550008708,193889.070276521,0.0,1.0
1984-03-21,17.38,18.0,17.38,17.38,1200,1.16530550008708,1.20687566177028,1.16530550008708,1.16530550008708,17897.4526409096,0.0,1.0
1984-03-22,17.38,18.0,17.38,17.38,2700,1.16530550008708,1.20687566177028,1.16530550008708,1.16530550008708,40269.2684420466,0.0,1.0
1984-03-23,17.38,18.0,17.38,17.38,6500,1.16530550008708,1.20687566177028,1.16530550008708,1.16530550008708,96944.5351382604,0.0,1.0
1984-03-26,17.5,18.0,17.5,17.5,14400,1.17335133783221,1.20687566177028,1.17335133783221,1.17335133783221,214769.431690916,0.0,1.0
1984-03-27,17.5,18.0,17.5,17.5,7100,1.17335133783221,1.20687566177028,1.17335133783221,1.17335133783221,105893.261458716,0.0,1.0
1984-03-28,17.5,18.0,17.5,17.5,4100,1.17335133783221,1.20687566177028,1.17335133783221,1.17335133783221,61149.6298564414,0.0,1.0
1984-03-29,17.5,18.0,17.5,17.5,8700,1.17335133783221,1.20687566177028,1.17335133783221,1.17335133783221,129756.531646595,0.0,1.0
1984-03-30,17.5,18.0,17.5,17.5,6900,1.17335133783221,1.20687566177028,1.17335133783221,1.17335133783221,102910.352685231,0.0,1.0
1984-04-02,17.38,17.75,17.38,17.5,10000,1.16530550008708,1.19011349980125,1.16530550008708,1.17335133783221,149145.438674247,0.0,1.0
1984-04-03,17.0,17.38,17.0,17.38,5300,1.13982701389415,1.16530550008708,1.13982701389415,1.16530550008708,79047.0824973509,0.0,1.0
1984-04-04,17.0,17.38,17.0,17.0,22000,1.13982701389415,1.16530550008708,1.13982701389415,1.13982701389415,328119.965083343,0.0,1.0
1984-04-05,16.63,17.25,16.63,17.0,15500,1.11501901417998,1.15658917586318,1.11501901417998,1.13982701389415,231175.429945083,0.0,1.0
1984-04-06,16.63,17.25,16.63,16.63,7700,1.11501901417998,1.15658917586318,1.11501901417998,1.11501901417998,114841.98777917,0.0,1.0
1984-04-09,16.63,17.25,16.63,16.63,2300,1.11501901417998,1.15658917586318,1.11501901417998,1.11501901417998,34303.4508950769,0.0,1.0
1984-04-10,16.63,17.25,16.63,16.63,2100,1.11501901417998,1.15658917586318,1.11501901417998,1.11501901417998,31320.542121592,0.0,1.0
1984-04-11,17.0,17.38,17.0,17.0,8500,1.13982701389415,1.16530550008708,1.13982701389415,1.13982701389415,126773.62287311,0.0,1.0
1984-04-12,17.0,17.25,17.0,17.0,5000,1.13982701389415,1.15658917586318,1.13982701389415,1.13982701389415,74572.7193371235,0.0,1.0
1984-04-13,16.63,17.25,16.63,17.0,4800,1.11501901417998,1.15658917586318,1.11501901417998,1.13982701389415,71589.8105636387,0.0,1.0
1984-04-16,16.63,17.0,16.63,16.63,6300,1.11501901417998,1.13982701389415,1.11501901417998,1.11501901417998,93961.6263647758,0.0,1.0
1984-04-17,16.5,17.0,16.5,16.63,3200,1.10630268995609,1.13982701389415,1.10630268995609,1.11501901417998,47726.5403757589,0.0,1.0
1984-04-18,16.5,17.0,16.5,16.5,3200,1.10630268995609,1.13982701389415,1.10630268995609,1.10630268995609,47726.5403757589,0.0,1.0
1984-04-19,16.5,17.0,16.5,16.5,3500,1.10630268995609,1.13982701389415,1.10630268995609,1.10630268995609,52200.9035359863,0.0,1.0
1984-04-23,16.25,16.63,16.25,16.5,3200,1.08954052798706,1.11501901417998,1.08954052798706,1.10630268995609,47726.5403757588,0.0,1.0
1984-04-24,16.25,16.63,16.25,16.25,5100,1.08954052798706,1.11501901417998,1.08954052798706,1.08954052798706,76064.1737238656,0.0,1.0
1984-04-25,15.88,16.5,15.88,16.25,1700,1.06473252827289,1.10630268995609,1.06473252827289,1.08954052798706,25354.7245746219,0.0,1.0
1984-04-26,15.88,16.5,15.88,15.88,2200,1.06473252827289,1.10630268995609,1.06473252827289,1.06473252827289,32811.9965083343,0.0,1.0
1984-04-27,15.88,16.5,15.88,15.88,6600,1.06473252827289,1.10630268995609,1.06473252827289,1.06473252827289,98435.9895250028,0.0,1.0
1984-04-30,16.5,17.0,16.5,16.5,11500,1.10630268995609,1.13982701389415,1.10630268995609,1.10630268995609,171517.254475384,0.0,1.0
1984-05-01,17.38,17.75,17.38,17.38,11000,1.16530550008708,1.19011349980125,1.16530550008708,1.16530550008708,164059.982541671,0.0,1.0
1984-05-02,17.0,17.38,17.0,17.38,10700,1.13982701389415,1.16530550008708,1.13982701389415,1.16530550008708,159585.619381444,0.0,1.0
1984-05-03,17.25,17.75,17.25,17.25,11800,1.15658917586318,1.19011349980125,1.15658917586318,1.15658917586318,175991.617635612,0.0,1.0
1984-05-04,17.38,18.0,17.38,17.38,13400,1.16530550008708,1.20687566177028,1.16530550008708,1.16530550008708,199854.887823491,0.0,1.0
1984-05-07,17.38,18.0,17.38,17.38,10800,1.16530550008708,1.20687566177028,1.16530550008708,1.16530550008708,161077.073768186,0.0,1.0
1984-05-08,17.75,18.13,17.75,17.75,9600,1.19011349980125,1.21559198599417,1.19011349980125,1.19011349980125,143179.621127276,0.0,1.0
1984-05-09,18.0,18.5,18.0,18.0,12600,1.20687566177028,1.24039998570834,1.20687566177028,1.20687566177028,187923.252729551,0.0,1.0
1984-05-10,18.0,18.13,18.0,18.0,4200,1.20687566177028,1.21559198599417,1.20687566177028,1.20687566177028,62641.0842431835,0.0,1.0
1984-05-11,18.0,18.13,18.0,18.0,10400,1.20687566177028,1.21559198599417,1.20687566177028,1.20687566177028,155111.256221216,0.0,1.0
1984-05-14,17.75,18.13,17.75,18.0,2000,1.19011349980125,1.21559198599417,1.19011349980125,1.20687566177028,29829.0877348493,0.0,1.0
1984-05-15,17.75,18.13,17.75,17.75,2500,1.19011349980125,1.21559198599417,1.19011349980125,1.19011349980125,37286.3596685616,0.0,1.0
1984-05-16,17.75,18.13,17.75,17.75,2500,1.19011349980125,1.21559198599417,1.19011349980125,1.19011349980125,37286.3596685616,0.0,1.0
1984-05-17,17.75,18.13,17.75,17.75,8700,1.19011349980125,1.21559198599417,1.19011349980125,1.19011349980125,129756.531646594,0.0,1.0
1984-05-18,17.75,18.13,17.75,17.75,2500,1.19011349980125,1.21559198599417,1.19011349980125,1.19011349980125,37286.3596685616,0.0,1.0
1984-05-21,17.75,18.13,17.75,17.75,3100,1.19011349980125,1.21559198599417,1.19011349980125,1.19011349980125,46235.0859890164,0.0,1.0
1984-05-22,17.25,18.0,17.25,17.75,8200,1.15658917586318,1.20687566177028,1.15658917586318,1.19011349980125,122299.259712883,0.0,1.0
1984-05-23,17.25,17.75,17.25,17.25,2300,1.15658917586318,1.19011349980125,1.15658917586318,1.15658917586318,34303.4508950769,0.0,1.0
1984-05-24,16.63,17.0,16.63,17.0,6400,1.11501901417998,1.13982701389415,1.11501901417998,1.13982701389415,95453.0807515183,0.0,1.0
1984-05-25,16.5,17.0,16.5,16.63,4200,1.10630268995609,1.13982701389415,1.10630268995609,1.11501901417998,62641.0842431835,0.0,1.0
1984-05-29,16.5,17.0,16.5,16.5,2800,1.10630268995609,1.13982701389415,1.10630268995609,1.10630268995609,41760.722828789,0.0,1.0
1984-05-30,16.5,16.63,16.5,16.5,2200,1.10630268995609,1.11501901417998,1.10630268995609,1.10630268995609,32811.9965083342,0.0,1.0
1984-05-31,16.5,16.63,16.5,16.5,1800,1.10630268995609,1.11501901417998,1.10630268995609,1.10630268995609,26846.1789613644,0.0,1.0
1984-06-01,16.5,17.0,16.5,16.5,6800,1.10630268995609,1.13982701389415,1.10630268995609,1.10630268995609,101418.898298488,0.0,1.0
1984-06-04,17.0,17.25,17.0,17.0,16200,1.13982701389415,1.15658917586318,1.13982701389415,1.13982701389415,241615.61065228,0.0,1.0
1984-06-05,16.63,17.25,16.63,17.0,2300,1.11501901417998,1.15658917586318,1.11501901417998,1.13982701389415,34303.4508950769,0.0,1.0
1984-06-06,16.63,17.25,16.63,16.63,1000,1.11501901417998,1.15658917586318,1.11501901417998,1.11501901417998,14914.5438674247,0.0,1.0
1984-06-07,16.63,17.25,16.63,16.63,900,1.11501901417998,1.15658917586318,1.11501901417998,1.11501901417998,13423.0894806823,0.0,1.0
1984-06-08,16.63,17.38,16.63,16.63,3500,1.11501901417998,1.16530550008708,1.11501901417998,1.11501901417998,52200.9035359866,0.0,1.0
1984-06-11,16.63,17.25,16.63,16.63,5600,1.11501901417998,1.15658917586318,1.11501901417998,1.11501901417998,83521.4456575785,0.0,1.0
1984-06-12,16.63,17.0,16.63,16.63,7500,1.11501901417998,1.13982701389415,1.11501901417998,1.11501901417998,111859.079005686,0.0,1.0
1984-06-13,16.63,17.0,16.63,16.63,3100,1.11501901417998,1.13982701389415,1.11501901417998,1.11501901417998,46235.0859890167,0.0,1.0
1984-06-14,16.63,17.0,16.63,16.63,3300,1.11501901417998,1.13982701389415,1.11501901417998,1.11501901417998,49217.9947625016,0.0,1.0
1984-06-15,16.63,17.38,16.63,16.63,4100,1.11501901417998,1.16530550008708,1.11501901417998,1.11501901417998,61149.6298564414,0.0,1.0
1984-06-18,17.0,17.38,17.0,17.0,7100,1.13982701389415,1.16530550008708,1.13982701389415,1.13982701389415,105893.261458715,0.0,1.0
1984-06-19,17.0,17.38,17.0,17.0,2000,1.13982701389415,1.16530550008708,1.13982701389415,1.13982701389415,29829.0877348494,0.0,1.0
1984-06-20,17.0,17.38,17.0,17.0,2000,1.13982701389415,1.16530550008708,1.13982701389415,1.13982701389415,29829.0877348494,0.0,1.0
1984-06-21,17.0,17.38,17.0,17.0,5900,1.13982701389415,1.16530550008708,1.13982701389415,1.13982701389415,87995.8088178057,0.0,1.0
1984-06-22,17.0,17.38,17.0,17.0,1800,1.13982701389415,1.16530550008708,1.13982701389415,1.13982701389415,26846.1789613645,0.0,1.0
1984-06-25,17.0,17.38,17.0,17.0,1000,1.13982701389415,1.16530550008708,1.13982701389415,1.13982701389415,14914.5438674247,0.0,1.0
1984-06-26,17.25,17.75,17.25,17.25,11900,1.15658917586318,1.19011349980125,1.15658917586318,1.15658917586318,177483.072022354,0.0,1.0
1984-06-27,17.75,18.0,17.75,17.75,9300,1.19011349980125,1.20687566177028,1.19011349980125,1.19011349980125,138705.257967049,0.0,1.0
1984-06-28,17.38,18.0,17.38,17.75,1600,1.16530550008708,1.20687566177028,1.16530550008708,1.19011349980125,23863.2701878795,0.0,1.0
1984-06-29,17.38,17.75,17.38,17.38,6700,1.16530550008708,1.19011349980125,1.16530550008708,1.16530550008708,99927.4439117453,0.0,1.0
1984-07-02,17.25,17.75,17.25,17.38,3700,1.15658917586318,1.19011349980125,1.15658917586318,1.16530550008708,55183.8123094715,0.0,1.0
1984-07-03,17.25,17.75,17.25,17.25,500,1.15658917586318,1.19011349980125,1.15658917586318,1.15658917586318,7457.27193371236,0.0,1.0
1984-07-05,17.25,17.75,17.25,17.25,600,1.15658917586318,1.19011349980125,1.15658917586318,1.15658917586318,8948.72632045483,0.0,1.0
1984-07-06,17.25,17.75,17.25,17.25,1800,1.15658917586318,1.19011349980125,1.15658917586318,1.15658917586318,26846.1789613645,0.0,1.0
1984-07-09,17.25,17.75,17.25,17.25,2200,1.15658917586318,1.19011349980125,1.15658917586318,1.15658917586318,32811.9965083344,0.0,1.0
1984-07-10,17.25,17.75,17.25,17.25,1300,1.15658917586318,1.19011349980125,1.15658917586318,1.15658917586318,19388.9070276521,0.0,1.0
1984-07-11,17.38,17.75,17.38,17.38,2200,1.16530550008708,1.19011349980125,1.16530550008708,1.16530550008708,32811.9965083343,0.0,1.0
1984-07-12,17.38,17.75,17.38,17.38,26300,1.16530550008708,1.19011349980125,1.16530550008708,1.16530550008708,392252.503713269,0.0,1.0
1984-07-13,17.25,17.38,17.25,17.38,1200,1.15658917586318,1.16530550008708,1.15658917586318,1.16530550008708,17897.4526409097,0.0,1.0
1984-07-16,17.25,17.38,17.25,17.25,300,1.15658917586318,1.16530550008708,1.15658917586318,1.15658917586318,4474.36316022742,0.0,1.0
1984-07-17,17.25,17.38,17.25,17.25,1300,1.15658917586318,1.16530550008708,1.15658917586318,1.15658917586318,19388.9070276521,0.0,1.0
1984-07-18,17.25,17.38,17.25,17.25,1500,1.15658917586318,1.16530550008708,1.15658917586318,1.15658917586318,22371.8158011371,0.0,1.0
1984-07-19,17.25,17.38,17.25,17.25,2700,1.15658917586318,1.16530550008708,1.15658917586318,1.15658917586318,40269.2684420467,0.0,1.0
1984-07-20,17.0,17.38,17.0,17.25,400,1.13982701389415,1.16530550008708,1.13982701389415,1.15658917586318,5965.81754696988,0.0,1.0
1984-07-23,16.63,17.25,16.63,17.0,1000,1.11501901417998,1.15658917586318,1.11501901417998,1.13982701389415,14914.5438674247,0.0,1.0
1984-07-24,16.5,17.0,16.5,16.63,5600,1.10630268995609,1.13982701389415,1.10630268995609,1.11501901417998,83521.4456575781,0.0,1.0
1984-07-25,16.25,17.0,16.25,16.5,2800,1.08954052798706,1.13982701389415,1.08954052798706,1.10630268995609,41760.722828789,0.0,1.0
1984-07-26,16.5,17.0,16.5,16.5,700,1.10630268995609,1.13982701389415,1.10630268995609,1.10630268995609,10440.1807071973,0.0,1.0
1984-07-27,16.5,17.0,16.5,16.5,1300,1.10630268995609,1.13982701389415,1.10630268995609,1.10630268995609,19388.9070276521,0.0,1.0
1984-07-30,16.5,17.0,16.5,16.5,2000,1.10630268995609,1.13982701389415,1.10630268995609,1.10630268995609,29829.0877348493,0.0,1.0
1984-07-31,16.5,17.0,16.5,16.5,3900,1.10630268995609,1.13982701389415,1.10630268995609,1.10630268995609,58166.7210829562,0.0,1.0
1984-08-01,16.5,17.0,16.5,16.5,1300,1.10630268995609,1.13982701389415,1.10630268995609,1.10630268995609,19388.9070276521,0.0,1.0
1984-08-02,16.5,16.63,16.5,16.5,3400,1.10630268995609,1.11501901417998,1.10630268995609,1.10630268995609,50709.4491492438,0.0,1.0
1984-08-03,16.5,16.63,16.5,16.5,600,1.10630268995609,1.11501901417998,1.10630268995609,1.10630268995609,8948.72632045479,0.0,1.0
1984-08-06,16.5,16.63,16.5,16.5,1200,1.10630268995609,1.11501901417998,1.10630268995609,1.10630268995609,17897.4526409096,0.0,1.0
1984-08-07,16.25,16.63,16.25,16.5,1800,1.08954052798706,1.11501901417998,1.08954052798706,1.10630268995609,26846.1789613643,0.0,1.0
1984-08-08,16.25,16.63,16.25,16.25,1500,1.08954052798706,1.11501901417998,1.08954052798706,1.08954052798706,22371.8158011369,0.0,1.0
1984-08-09,16.25,16.63,16.25,16.25,200,1.08954052798706,1.11501901417998,1.08954052798706,1.08954052798706,2982.90877348493,0.0,1.0
1984-08-10,16.25,16.63,16.25,16.25,1800,1.08954052798706,1.11501901417998,1.08954052798706,1.08954052798706,26846.1789613643,0.0,1.0
1984-08-13,15.88,16.5,15.88,16.25,300,1.06473252827289,1.10630268995609,1.06473252827289,1.08954052798706,4474.3631602274,0.0,1.0
1984-08-14,16.25,16.5,16.25,16.25,1800,1.08954052798706,1.10630268995609,1.08954052798706,1.08954052798706,26846.1789613643,0.0,1.0
1984-08-15,15.88,16.5,15.88,16.25,1200,1.06473252827289,1.10630268995609,1.06473252827289,1.08954052798706,17897.4526409096,0.0,1.0
1984-08-16,15.88,16.5,15.88,15.88,2600,1.06473252827289,1.10630268995609,1.06473252827289,1.06473252827289,38777.8140553042,0.0,1.0
1984-08-17,15.88,16.5,15.88,15.88,1000,1.06473252827289,1.10630268995609,1.06473252827289,1.06473252827289,14914.5438674247,0.0,1.0
1984-08-20,16.25,16.5,16.25,16.25,3600,1.08954052798706,1.10630268995609,1.08954052798706,1.08954052798706,53692.3579227287,0.0,1.0
1984-08-21,15.88,16.25,15.88,16.25,3900,1.06473252827289,1.08954052798706,1.06473252827289,1.08954052798706,58166.7210829562,0.0,1.0
1984-08-22,15.88,16.25,15.88,15.88,1100,1.06473252827289,1.08954052798706,1.06473252827289,1.06473252827289,16405.9982541671,0.0,1.0
1984-08-23,15.88,16.25,15.88,15.88,600,1.06473252827289,1.08954052798706,1.06473252827289,1.06473252827289,8948.7263204548,0.0,1.0
1984-08-24,15.88,16.25,15.88,15.88,700,1.06473252827289,1.08954052798706,1.06473252827289,1.06473252827289,10440.1807071973,0.0,1.0
1984-08-27,15.5,15.88,15.5,15.88,5000,1.03925404207996,1.06473252827289,1.03925404207996,1.06473252827289,74572.7193371235,0.0,1.0
1984-08-28,15.5,15.88,15.5,15.5,2100,1.03925404207996,1.06473252827289,1.03925404207996,1.03925404207996,31320.5421215919,0.0,1.0
1984-08-29,15.5,15.88,15.5,15.5,1200,1.03925404207996,1.06473252827289,1.03925404207996,1.03925404207996,17897.4526409096,0.0,1.0
1984-08-30,15.13,15.88,15.13,15.5,5900,1.01444604236579,1.06473252827289,1.01444604236579,1.03925404207996,87995.808817806,0.0,1.0
1984-08-31,15.5,15.75,15.5,15.5,800,1.03925404207996,1.05601620404899,1.03925404207996,1.03925404207996,11931.6350939398,0.0,1.0
1984-09-04,15.5,15.75,15.5,15.5,2000,1.03925404207996,1.05601620404899,1.03925404207996,1.03925404207996,29829.0877348494,0.0,1.0
1984-09-05,15.5,15.75,15.5,15.5,4500,1.03925404207996,1.05601620404899,1.03925404207996,1.03925404207996,67115.4474034111,0.0,1.0
1984-09-06,15.5,15.88,15.5,15.5,2900,1.03925404207996,1.06473252827289,1.03925404207996,1.03925404207996,43252.1772155316,0.0,1.0
1984-09-07,15.75,16.25,15.75,15.75,8500,1.05601620404899,1.08954052798706,1.05601620404899,1.05601620404899,126773.62287311,0.0,1.0
1984-09-10,15.75,16.25,15.75,15.75,1800,1.05601620404899,1.08954052798706,1.05601620404899,1.05601620404899,26846.1789613645,0.0,1.0
1984-09-11,15.88,16.5,15.88,15.88,7000,1.06473252827289,1.10630268995609,1.06473252827289,1.06473252827289,104401.807071973,0.0,1.0
1984-09-12,16.25,16.63,16.25,16.25,2800,1.08954052798706,1.11501901417998,1.08954052798706,1.08954052798706,41760.722828789,0.0,1.0
1984-09-13,16.25,16.5,16.25,16.25,29700,1.08954052798706,1.10630268995609,1.08954052798706,1.08954052798706,442961.952862512,0.0,1.0
1984-09-14,15.88,16.63,15.88,16.25,4700,1.06473252827289,1.11501901417998,1.06473252827289,1.08954052798706,70098.356176896,0.0,1.0
1984-09-17,15.88,16.5,15.88,15.88,12100,1.06473252827289,1.10630268995609,1.06473252827289,1.06473252827289,180465.980795839,0.0,1.0
1984-09-18,15.88,16.5,15.88,15.88,11100,1.06473252827289,1.10630268995609,1.06473252827289,1.06473252827289,165551.436928414,0.0,1.0
1984-09-19,15.88,16.5,15.88,15.88,17400,1.06473252827289,1.10630268995609,1.06473252827289,1.06473252827289,259513.063293189,0.0,1.0
1984-09-20,16.25,16.63,16.25,16.25,29100,1.08954052798706,1.11501901417998,1.08954052798706,1.08954052798706,434013.226542057,0.0,1.0
1984-09-21,16.5,16.63,16.5,16.5,4000,1.10630268995609,1.11501901417998,1.10630268995609,1.10630268995609,59658.1754696986,0.0,1.0
1984-09-24,16.5,16.63,16.5,16.5,3100,1.10630268995609,1.11501901417998,1.10630268995609,1.10630268995609,46235.0859890164,0.0,1.0
1984-09-25,16.5,16.63,16.5,16.5,13200,1.10630268995609,1.11501901417998,1.10630268995609,1.10630268995609,196871.979050005,0.0,1.0
1984-09-26,16.25,16.63,16.25,16.5,5800,1.08954052798706,1.11501901417998,1.08954052798706,1.10630268995609,86504.3544310628,0.0,1.0
1984-09-27,16.5,16.63,16.5,16.5,600,1.10630268995609,1.11501901417998,1.10630268995609,1.10630268995609,8948.72632045479,0.0,1.0
1984-09-28,16.63,17.25,16.63,16.63,3500,1.11501901417998,1.15658917586318,1.11501901417998,1.11501901417998,52200.9035359866,0.0,1.0
1984-10-01,16.63,17.25,16.63,16.63,200,1.11501901417998,1.15658917586318,1.11501901417998,1.11501901417998,2982.90877348495,0.0,1.0
1984-10-02,16.63,17.25,16.63,16.63,4300,1.11501901417998,1.15658917586318,1.11501901417998,1.11501901417998,64132.5386299264,0.0,1.0
1984-10-03,16.63,17.25,16.63,16.63,500,1.11501901417998,1.15658917586318,1.11501901417998,1.11501901417998,7457.27193371237,0.0,1.0
1984-10-04,17.0,17.25,17.0,17.0,5200,1.13982701389415,1.15658917586318,1.13982701389415,1.13982701389415,77555.6281106084,0.0,1.0
1984-10-05,17.0,17.38,17.0,17.0,3600,1.13982701389415,1.16530550008708,1.13982701389415,1.13982701389415,53692.3579227289,0.0,1.0
1984-10-08,17.0,17.38,17.0,17.0,4200,1.13982701389415,1.16530550008708,1.13982701389415,1.13982701389415,62641.0842431837,0.0,1.0
1984-10-09,17.0,17.38,17.0,17.0,2600,1.13982701389415,1.16530550008708,1.13982701389415,1.13982701389415,38777.8140553042,0.0,1.0
1984-10-10,17.0,17.25,17.0,17.0,1900,1.13982701389415,1.15658917586318,1.13982701389415,1.13982701389415,28337.6333481069,0.0,1.0
1984-10-11,17.0,17.25,17.0,17.0,1800,1.13982701389415,1.15658917586318,1.13982701389415,1.13982701389415,26846.1789613645,0.0,1.0
1984-10-12,16.63,17.0,16.63,17.0,4700,1.11501901417998,1.13982701389415,1.11501901417998,1.13982701389415,70098.3561768963,0.0,1.0
1984-10-15,16.63,17.0,16.63,16.63,900,1.11501901417998,1.13982701389415,1.11501901417998,1.11501901417998,13423.0894806823,0.0,1.0
1984-10-16,16.63,17.0,16.63,16.63,1200,1.11501901417998,1.13982701389415,1.11501901417998,1.11501901417998,17897.4526409097,0.0,1.0
1984-10-17,16.63,17.0,16.63,16.63,300,1.11501901417998,1.13982701389415,1.11501901417998,1.11501901417998,4474.36316022742,0.0,1.0
1984-10-18,16.63,17.0,16.63,16.63,5600,1.11501901417998,1.13982701389415,1.11501901417998,1.11501901417998,83521.4456575785,0.0,1.0
1984-10-19,16.63,17.25,16.63,16.63,1400,1.11501901417998,1.15658917586318,1.11501901417998,1.11501901417998,20880.3614143946,0.0,1.0
1984-10-22,16.63,17.25,16.63,16.63,900,1.11501901417998,1.15658917586318,1.11501901417998,1.11501901417998,13423.0894806823,0.0,1.0
1984-10-23,16.63,17.0,16.63,16.63,5100,1.11501901417998,1.13982701389415,1.11501901417998,1.11501901417998,76064.1737238662,0.0,1.0
1984-10-24,16.63,17.0,16.63,16.63,1200,1.11501901417998,1.13982701389415,1.11501901417998,1.11501901417998,17897.4526409097,0.0,1.0
1984-10-25,16.63,17.0,16.63,16.63,8900,1.11501901417998,1.13982701389415,1.11501901417998,1.11501901417998,132739.44042008,0.0,1.0
1984-10-26,16.63,17.0,16.63,16.63,3400,1.11501901417998,1.13982701389415,1.11501901417998,1.11501901417998,50709.4491492441,0.0,1.0
1984-10-29,17.0,17.25,17.0,17.0,6200,1.13982701389415,1.15658917586318,1.13982701389415,1.13982701389415,92470.1719780331,0.0,1.0
1984-10-30,17.25,17.75,17.25,17.25,7500,1.15658917586318,1.19011349980125,1.15658917586318,1.15658917586318,111859.079005685,0.0,1.0
1984-10-31,17.38,18.0,17.38,17.38,10600,1.16530550008708,1.20687566177028,1.16530550008708,1.16530550008708,158094.164994702,0.0,1.0
1984-11-01,18.5,18.88,18.5,18.5,10100,1.24039998570834,1.26587847190127,1.24039998570834,1.24039998570834,150636.893060989,0.0,1.0
1984-11-02,19.5,20.0,19.5,19.5,19400,1.30744863358447,1.34097295752253,1.30744863358447,1.30744863358447,289342.151028038,0.0,1.0
1984-11-05,19.63,20.25,19.63,19.63,14000,1.31616495780836,1.35773511949156,1.31616495780836,1.31616495780836,208803.614143946,0.0,1.0
1984-11-06,19.5,20.0,19.5,19.63,4300,1.30744863358447,1.34097295752253,1.30744863358447,1.31616495780836,64132.538629926,0.0,1.0
1984-11-07,18.75,18.88,18.75,18.88,5000,1.25716214767737,1.26587847190127,1.25716214767737,1.26587847190127,74572.7193371236,0.0,1.0
1984-11-08,18.88,19.5,18.88,18.88,4000,1.26587847190127,1.30744863358447,1.26587847190127,1.26587847190127,59658.1754696987,0.0,1.0
1984-11-09,19.5,20.0,19.5,19.5,9000,1.30744863358447,1.34097295752253,1.30744863358447,1.30744863358447,134230.894806822,0.0,1.0
1984-11-12,19.5,19.63,19.5,19.5,9100,1.30744863358447,1.31616495780836,1.30744863358447,1.30744863358447,135722.349193564,0.0,1.0
1984-11-13,19.5,19.63,19.5,19.5,8300,1.30744863358447,1.31616495780836,1.30744863358447,1.30744863358447,123790.714099625,0.0,1.0
1984-11-14,19.5,19.63,19.5,19.5,36100,1.30744863358447,1.31616495780836,1.30744863358447,1.30744863358447,538415.03361403,0.0,1.0
1984-11-15,19.5,19.63,19.5,19.5,14500,1.30744863358447,1.31616495780836,1.30744863358447,1.30744863358447,216260.886077657,0.0,1.0
1984-11-16,19.5,20.0,19.5,19.5,6400,1.30744863358447,1.34097295752253,1.30744863358447,1.30744863358447,95453.0807515178,0.0,1.0
1984-11-19,19.5,19.63,19.5,19.5,3400,1.30744863358447,1.31616495780836,1.30744863358447,1.30744863358447,50709.4491492438,0.0,1.0
1984-11-20,19.5,19.63,19.5,19.5,800,1.30744863358447,1.31616495780836,1.30744863358447,1.30744863358447,11931.6350939397,0.0,1.0
1984-11-21,19.5,20.0,19.5,19.5,8500,1.30744863358447,1.34097295752253,1.30744863358447,1.30744863358447,126773.62287311,0.0,1.0
1984-11-23,19.5,20.0,19.5,19.5,900,1.30744863358447,1.34097295752253,1.30744863358447,1.30744863358447,13423.0894806822,0.0,1.0
1984-11-26,19.63,20.25,19.63,19.63,15400,1.31616495780836,1.35773511949156,1.31616495780836,1.31616495780836,229683.975558341,0.0,1.0
1984-11-27,19.25,19.63,19.25,19.63,15500,1.29068647161544,1.31616495780836,1.29068647161544,1.31616495780836,231175.429945082,0.0,1.0
1984-11-28,18.88,19.5,18.88,19.25,7300,1.26587847190127,1.30744863358447,1.26587847190127,1.29068647161544,108876.1702322,0.0,1.0
1984-11-29,19.25,19.5,19.25,19.25,13500,1.29068647161544,1.30744863358447,1.29068647161544,1.29068647161544,201346.342210233,0.0,1.0
1984-11-30,18.88,19.5,18.88,19.25,7200,1.26587847190127,1.30744863358447,1.26587847190127,1.29068647161544,107384.715845458,0.0,1.0
1984-12-03,19.5,19.63,19.5,19.5,5000,1.30744863358447,1.31616495780836,1.30744863358447,1.30744863358447,74572.7193371233,0.0,1.0
1984-12-04,19.25,19.63,19.25,19.5,4200,1.29068647161544,1.31616495780836,1.29068647161544,1.30744863358447,62641.0842431835,0.0,1.0
1984-12-05,19.25,19.63,19.25,19.25,1100,1.29068647161544,1.31616495780836,1.29068647161544,1.29068647161544,16405.9982541671,0.0,1.0
1984-12-06,19.25,19.63,19.25,19.25,8800,1.29068647161544,1.31616495780836,1.29068647161544,1.29068647161544,131247.986033337,0.0,1.0
1984-12-07,19.25,19.63,19.25,19.25,1800,1.29068647161544,1.31616495780836,1.29068647161544,1.29068647161544,26846.1789613643,0.0,1.0
1984-12-10,19.5,19.63,19.5,19.5,3400,1.30744863358447,1.31616495780836,1.30744863358447,1.30744863358447,50709.4491492438,0.0,1.0
1984-12-11,19.5,19.63,19.5,19.5,7900,1.30744863358447,1.31616495780836,1.30744863358447,1.30744863358447,117824.896552655,0.0,1.0
1984-12-12,19.5,19.63,19.5,19.5,1800,1.30744863358447,1.31616495780836,1.30744863358447,1.30744863358447,26846.1789613644,0.0,1.0
1984-12-13,19.63,20.0,19.63,19.63,5500,1.31616495780836,1.34097295752253,1.31616495780836,1.31616495780836,82029.991270836,0.0,1.0
1984-12-14,19.63,20.25,19.63,19.63,7700,1.31616495780836,1.35773511949156,1.31616495780836,1.31616495780836,114841.98777917,0.0,1.0
1984-12-17,19.63,20.25,19.63,19.63,3100,1.31616495780836,1.35773511949156,1.31616495780836,1.31616495780836,46235.0859890167,0.0,1.0
1984-12-18,19.63,20.25,19.63,19.63,5800,1.31616495780836,1.35773511949156,1.31616495780836,1.31616495780836,86504.3544310634,0.0,1.0
1984-12-19,19.63,20.0,19.63,19.63,5600,1.31616495780836,1.34097295752253,1.31616495780836,1.31616495780836,83521.4456575785,0.0,1.0
1984-12-20,19.25,19.5,19.25,19.5,12200,1.29068647161544,1.30744863358447,1.29068647161544,1.30744863358447,181957.435182581,0.0,1.0
1984-12-21,19.25,19.5,19.25,19.25,1800,1.29068647161544,1.30744863358447,1.29068647161544,1.29068647161544,26846.1789613643,0.0,1.0
1984-12-24,19.25,19.63,19.25,19.25,3900,1.29068647161544,1.31616495780836,1.29068647161544,1.29068647161544,58166.7210829561,0.0,1.0
1984-12-26,19.25,19.5,19.25,19.25,2000,1.29068647161544,1.30744863358447,1.29068647161544,1.29068647161544,29829.0877348493,0.0,1.0
1984-12-27,19.25,19.5,19.25,19.25,3700,1.29068647161544,1.30744863358447,1.29068647161544,1.29068647161544,55183.8123094711,0.0,1.0
1984-12-28,20.0,20.38,20.0,20.0,17300,1.34097295752253,1.36645144371546,1.34097295752253,1.34097295752253,258021.608906447,0.0,1.0
1984-12-31,19.63,20.25,19.63,20.0,5400,1.31616495780836,1.35773511949156,1.31616495780836,1.34097295752253,80538.5368840935,0.0,1.0
1985-01-02,19.5,20.0,19.5,19.63,3900,1.30744863358447,1.34097295752253,1.30744863358447,1.31616495780836,58166.7210829562,0.0,1.0
1985-01-03,19.63,20.25,19.63,19.63,16100,1.31616495780836,1.35773511949156,1.31616495780836,1.31616495780836,240124.156265538,0.0,1.0
1985-01-04,19.5,19.63,19.5,19.63,7700,1.30744863358447,1.31616495780836,1.30744863358447,1.31616495780836,114841.98777917,0.0,1.0
1985-01-07,19.5,19.63,19.5,19.5,3000,1.30744863358447,1.31616495780836,1.30744863358447,1.30744863358447,44743.631602274,0.0,1.0
1985-01-08,19.5,19.63,19.5,19.5,10800,1.30744863358447,1.31616495780836,1.30744863358447,1.30744863358447,161077.073768186,0.0,1.0
1985-01-09,19.63,20.25,19.63,19.63,15200,1.31616495780836,1.35773511949156,1.31616495780836,1.31616495780836,226701.066784856,0.0,1.0
1985-01-10,20.0,20.25,20.0,20.0,14900,1.34097295752253,1.35773511949156,1.34097295752253,1.34097295752253,222226.703624628,0.0,1.0
1985-01-11,19.63,20.25,19.63,20.0,9800,1.31616495780836,1.35773511949156,1.31616495780836,1.34097295752253,146162.529900762,0.0,1.0
1985-01-14,19.63,20.0,19.63,19.63,21200,1.31616495780836,1.34097295752253,1.31616495780836,1.31616495780836,316188.329989404,0.0,1.0
1985-01-15,19.5,20.0,19.5,19.63,4800,1.30744863358447,1.34097295752253,1.30744863358447,1.31616495780836,71589.8105636383,0.0,1.0
1985-01-16,19.5,20.0,19.5,19.5,1400,1.30744863358447,1.34097295752253,1.30744863358447,1.30744863358447,20880.3614143945,0.0,1.0
1985-01-17,19.25,19.63,19.25,19.5,8900,1.29068647161544,1.31616495780836,1.29068647161544,1.30744863358447,132739.440420079,0.0,1.0
1985-01-18,19.25,19.63,19.25,19.25,2000,1.29068647161544,1.31616495780836,1.29068647161544,1.29068647161544,29829.0877348493,0.0,1.0
1985-01-21,19.25,19.63,19.25,19.25,1100,1.29068647161544,1.31616495780836,1.29068647161544,1.29068647161544,16405.9982541671,0.0,1.0
1985-01-22,19.5,20.0,19.5,19.5,8500,1.30744863358447,1.34097295752253,1.30744863358447,1.30744863358447,126773.62287311,0.0,1.0
1985-01-23,19.63,20.25,19.63,19.63,6500,1.31616495780836,1.35773511949156,1.31616495780836,1.31616495780836,96944.5351382607,0.0,1.0
1985-01-24,19.63,20.25,19.63,19.63,5300,1.31616495780836,1.35773511949156,1.31616495780836,1.31616495780836,79047.082497351,0.0,1.0
1985-01-25,20.0,20.38,20.0,20.0,4900,1.34097295752253,1.36645144371546,1.34097295752253,1.34097295752253,73081.264950381,0.0,1.0
1985-01-28,21.0,21.13,21.0,21.0,16000,1.40802160539866,1.41673792962255,1.40802160539866,1.40802160539866,238632.701878794,0.0,1.0
1985-01-29,21.0,21.13,21.0,21.0,22100,1.40802160539866,1.41673792962255,1.40802160539866,1.40802160539866,329611.419470085,0.0,1.0
1985-01-30,21.0,21.13,21.0,21.0,51100,1.40802160539866,1.41673792962255,1.40802160539866,1.40802160539866,762133.1916254,0.0,1.0
1985-01-31,21.0,21.13,21.0,21.0,5500,1.40802160539866,1.41673792962255,1.40802160539866,1.40802160539866,82029.9912708356,0.0,1.0
1985-02-01,21.13,21.75,21.13,21.13,9900,1.41673792962255,1.45830809130575,1.41673792962255,1.41673792962255,147653.984287505,0.0,1.0
1985-02-04,21.13,21.5,21.13,21.13,3800,1.41673792962255,1.44154592933672,1.41673792962255,1.41673792962255,56675.2666962139,0.0,1.0
1985-02-05,21.13,21.5,21.13,21.13,4000,1.41673792962255,1.44154592933672,1.41673792962255,1.41673792962255,59658.1754696989,0.0,1.0
1985-02-06,21.13,21.5,21.13,21.13,900,1.41673792962255,1.44154592933672,1.41673792962255,1.41673792962255,13423.0894806822,0.0,1.0
1985-02-07,21.13,21.5,21.13,21.13,1800,1.41673792962255,1.44154592933672,1.41673792962255,1.41673792962255,26846.1789613645,0.0,1.0
1985-02-08,21.13,21.5,21.13,21.13,700,1.41673792962255,1.44154592933672,1.41673792962255,1.41673792962255,10440.1807071973,0.0,1.0
1985-02-11,20.75,21.0,20.75,21.0,14600,1.39125944342962,1.40802160539866,1.39125944342962,1.40802160539866,217752.340464401,0.0,1.0
1985-02-12,20.75,21.0,20.75,20.75,6900,1.39125944342962,1.40802160539866,1.39125944342962,1.39125944342962,102910.352685231,0.0,1.0
1985-02-13,20.0,20.38,20.0,20.38,20000,1.34097295752253,1.36645144371546,1.34097295752253,1.36645144371546,298290.877348494,0.0,1.0
1985-02-14,20.25,20.75,20.25,20.25,24400,1.35773511949156,1.39125944342962,1.35773511949156,1.35773511949156,363914.870365163,0.0,1.0
1985-02-15,21.0,21.5,21.0,21.0,23600,1.40802160539866,1.44154592933672,1.40802160539866,1.40802160539866,351983.235271222,0.0,1.0
1985-02-19,21.0,21.5,21.0,21.0,15800,1.40802160539866,1.44154592933672,1.40802160539866,1.40802160539866,235649.79310531,0.0,1.0
1985-02-20,21.5,21.88,21.5,21.5,9400,1.44154592933672,1.46702441552965,1.44154592933672,1.44154592933672,140196.712353792,0.0,1.0
1985-02-21,21.75,21.88,21.75,21.75,10100,1.47641122623231,1.48523575310174,1.47641122623231,1.47641122623231,148789.846688307,0.27,1.0
1985-02-22,21.88,22.25,21.88,21.88,3500,1.48523575310174,1.51035171419167,1.48523575310174,1.48523575310174,51560.8379612945,0.0,1.0
1985-02-25,21.5,21.88,21.5,21.88,10200,1.45944098225262,1.48523575310174,1.45944098225262,1.48523575310174,150263.013487201,0.0,1.0
1985-02-26,21.5,21.75,21.5,21.5,15100,1.45944098225262,1.47641122623231,1.45944098225262,1.45944098225262,222448.186633014,0.0,1.0
1985-02-27,21.13,21.75,21.13,21.5,3800,1.43432502116269,1.47641122623231,1.43432502116269,1.45944098225262,55980.3383579771,0.0,1.0
1985-02-28,21.0,21.5,21.0,21.13,22300,1.42550049429326,1.45944098225262,1.42550049429326,1.43432502116269,328516.196153391,0.0,1.0
1985-03-01,21.0,21.13,21.0,21.0,22300,1.42550049429326,1.43432502116269,1.42550049429326,1.42550049429326,328516.196153391,0.0,1.0
1985-03-04,21.0,21.5,21.0,21.0,9200,1.42550049429326,1.45944098225262,1.42550049429326,1.42550049429326,135531.34549826,0.0,1.0
1985-03-05,20.75,21.0,20.75,21.0,9500,1.40853025031358,1.42550049429326,1.40853025031358,1.42550049429326,139950.845894942,0.0,1.0
1985-03-06,20.75,21.0,20.75,20.75,3000,1.40853025031358,1.42550049429326,1.40853025031358,1.40853025031358,44195.0039668238,0.0,1.0
1985-03-07,20.75,21.0,20.75,20.75,4100,1.40853025031358,1.42550049429326,1.40853025031358,1.40853025031358,60399.8387546592,0.0,1.0
1985-03-08,20.75,21.0,20.75,20.75,400,1.40853025031358,1.42550049429326,1.40853025031358,1.40853025031358,5892.66719557651,0.0,1.0
1985-03-11,20.75,21.0,20.75,20.75,3300,1.40853025031358,1.42550049429326,1.40853025031358,1.40853025031358,48614.5043635062,0.0,1.0
1985-03-12,20.75,21.0,20.75,20.75,13300,1.40853025031358,1.42550049429326,1.40853025031358,1.40853025031358,195931.184252919,0.0,1.0
1985-03-13,20.75,21.0,20.75,20.75,7900,1.40853025031358,1.42550049429326,1.40853025031358,1.40853025031358,116380.177112636,0.0,1.0
1985-03-14,20.75,21.0,20.75,20.75,700,1.40853025031358,1.42550049429326,1.40853025031358,1.40853025031358,10312.1675922589,0.0,1.0
1985-03-15,20.75,21.0,20.75,20.75,700,1.40853025031358,1.42550049429326,1.40853025031358,1.40853025031358,10312.1675922589,0.0,1.0
1985-03-18,20.75,21.0,20.75,20.75,1500,1.40853025031358,1.42550049429326,1.40853025031358,1.40853025031358,22097.5019834119,0.0,1.0
1985-03-19,20.75,21.0,20.75,20.75,14500,1.40853025031358,1.42550049429326,1.40853025031358,1.40853025031358,213609.185839648,0.0,1.0
1985-03-20,20.38,21.0,20.38,20.75,15900,1.38341428922365,1.42550049429326,1.38341428922365,1.40853025031358,234233.521024166,0.0,1.0
1985-03-21,20.75,20.75,20.75,20.75,500,1.40853025031358,1.40853025031358,1.40853025031358,1.40853025031358,7365.83399447063,0.0,1.0
1985-03-22,20.25,20.75,20.25,20.75,800,1.37458976235422,1.40853025031358,1.37458976235422,1.40853025031358,11785.334391153,0.0,1.0
1985-03-25,20.38,20.75,20.38,20.38,900,1.38341428922365,1.40853025031358,1.38341428922365,1.38341428922365,13258.5011900472,0.0,1.0
1985-03-26,20.75,20.75,20.75,20.75,22300,1.40853025031358,1.40853025031358,1.40853025031358,1.40853025031358,328516.19615339,0.0,1.0
1985-03-27,20.75,20.75,20.75,20.75,22400,1.40853025031358,1.40853025031358,1.40853025031358,1.40853025031358,329989.362952284,0.0,1.0
1985-03-28,20.38,20.75,20.38,20.75,7100,1.38341428922365,1.40853025031358,1.38341428922365,1.40853025031358,104594.842721483,0.0,1.0
1985-03-29,20.75,21.0,20.38,20.38,4300,1.40853025031358,1.42550049429326,1.38341428922365,1.38341428922365,63346.1723524475,0.0,1.0
1985-04-01,20.75,20.75,20.75,20.75,800,1.40853025031358,1.40853025031358,1.40853025031358,1.40853025031358,11785.334391153,0.0,1.0
1985-04-02,21.0,21.0,21.0,21.0,14700,1.42550049429326,1.42550049429326,1.42550049429326,1.42550049429326,216555.519437437,0.0,1.0
1985-04-03,21.13,21.13,21.13,21.13,45000,1.43432502116269,1.43432502116269,1.43432502116269,1.43432502116269,662925.05950236,0.0,1.0
1985-04-04,21.5,21.5,21.0,21.13,9700,1.45944098225262,1.45944098225262,1.42550049429326,1.43432502116269,142897.179492731,0.0,1.0
1985-04-08,21.5,21.5,21.5,21.5,3000,1.45944098225262,1.45944098225262,1.45944098225262,1.45944098225262,44195.003966824,0.0,1.0
1985-04-09,21.5,21.62,21.5,21.5,12600,1.45944098225262,1.46758669936287,1.45944098225262,1.45944098225262,185619.016660661,0.0,1.0
1985-04-10,22.5,22.5,22.5,22.5,8900,1.52732195817135,1.52732195817135,1.52732195817135,1.52732195817135,131111.845101577,0.0,1.0
1985-04-11,23.38,24.0,23.38,23.38,19300,1.58705721697983,1.62914342204944,1.58705721697983,1.58705721697983,284321.192186567,0.0,1.0
1985-04-12,23.75,24.0,23.25,23.38,14100,1.61217317806976,1.62914342204944,1.5782326901104,1.58705721697983,207716.518644072,0.0,1.0
1985-04-15,23.25,23.75,23.25,23.75,1300,1.5782326901104,1.61217317806976,1.5782326901104,1.61217317806976,19151.1683856236,0.0,1.0
1985-04-16,23.38,23.38,23.38,23.38,1200,1.58705721697983,1.58705721697983,1.58705721697983,1.58705721697983,17678.0015867295,0.0,1.0
1985-04-17,23.5,23.5,23.5,23.5,11600,1.59520293409008,1.59520293409008,1.59520293409008,1.59520293409008,170887.348671719,0.0,1.0
1985-04-18,24.75,24.75,24.75,24.75,20200,1.68005415398849,1.68005415398849,1.68005415398849,1.68005415398849,297579.693376613,0.0,1.0
1985-04-19,24.0,24.88,24.0,24.75,23100,1.62914342204944,1.68887868085792,1.62914342204944,1.68005415398849,340301.530544544,0.0,1.0
1985-04-22,24.0,24.13,24.0,24.0,12200,1.62914342204944,1.63796794891887,1.62914342204944,1.62914342204944,179726.349465084,0.0,1.0
1985-04-23,23.75,24.13,23.75,24.0,14200,1.61217317806976,1.63796794891887,1.61217317806976,1.62914342204944,209189.685442966,0.0,1.0
1985-04-24,23.0,24.0,23.0,23.75,9600,1.56126244613071,1.62914342204944,1.56126244613071,1.61217317806976,141424.012693837,0.0,1.0
1985-04-25,23.25,23.25,23.25,23.25,2700,1.5782326901104,1.5782326901104,1.5782326901104,1.5782326901104,39775.5035701414,0.0,1.0
1985-04-26,23.25,23.38,23.0,23.25,3900,1.5782326901104,1.58705721697983,1.56126244613071,1.5782326901104,57453.5051568708,0.0,1.0
1985-04-29,23.38,23.75,23.38,23.38,5200,1.58705721697983,1.61217317806976,1.58705721697983,1.58705721697983,76604.6735424947,0.0,1.0
1985-04-30,23.0,23.38,23.0,23.38,1600,1.56126244613071,1.58705721697983,1.56126244613071,1.58705721697983,23570.6687823061,0.0,1.0
1985-05-01,23.25,23.75,23.25,23.25,9700,1.5782326901104,1.61217317806976,1.5782326901104,1.5782326901104,142897.17949273,0.0,1.0
1985-05-02,23.25,23.75,23.25,23.25,2400,1.5782326901104,1.61217317806976,1.5782326901104,1.5782326901104,35356.003173459,0.0,1.0
1985-05-03,23.75,23.75,23.25,23.25,9700,1.61217317806976,1.61217317806976,1.5782326901104,1.5782326901104,142897.17949273,0.0,1.0
1985-05-06,23.87,24.0,23.87,23.87,5400,1.62031889518001,1.62914342204944,1.62031889518001,1.62031889518001,79551.0071402827,0.0,1.0
1985-05-07,24.75,24.88,24.75,24.75,19400,1.68005415398849,1.68887868085792,1.68005415398849,1.68005415398849,285794.35898546,0.0,1.0
1985-05-08,25.63,26.0,25.63,25.63,34400,1.73978941279696,1.76490537388689,1.73978941279696,1.73978941279696,506769.378819582,0.0,1.0
1985-05-09,26.75,27.0,26.75,26.75,51400,1.81581610582594,1.83278634980562,1.81581610582594,1.81581610582594,757207.734631581,0.0,1.0
1985-05-10,27.13,27.13,26.38,26.75,32700,1.84161087667505,1.84161087667505,1.79070014473601,1.81581610582594,481725.543238381,0.0,1.0
1985-05-13,27.75,27.88,27.75,27.75,15100,1.88369708174467,1.8925216086141,1.88369708174467,1.88369708174467,222448.186633013,0.0,1.0
1985-05-14,27.13,27.88,27.13,27.75,13800,1.84161087667505,1.8925216086141,1.84161087667505,1.88369708174467,203297.01824739,0.0,1.0
1985-05-15,27.75,27.75,27.75,27.75,8200,1.88369708174467,1.88369708174467,1.88369708174467,1.88369708174467,120799.677509318,0.0,1.0
1985-05-16,27.88,27.88,27.88,27.88,4700,1.91084947211216,1.91084947211216,1.91084947211216,1.91084947211216,68574.7370017373,0.27,1.0
1985-05-17,28.5,28.5,27.5,27.88,18400,1.95334325520791,1.95334325520791,1.88480489537605,1.91084947211216,268462.800177014,0.0,1.0
1985-05-20,27.5,28.25,27.5,28.25,25300,1.88480489537605,1.93620866524994,1.88480489537605,1.93620866524994,369136.350243396,0.0,1.0
1985-05-21,26.38,27.5,26.38,27.5,18900,1.80804193236437,1.88480489537605,1.80804193236437,1.88480489537605,275757.984964434,0.0,1.0
1985-05-22,26.75,26.75,26.75,26.75,3800,1.83340112550216,1.83340112550216,1.83340112550216,1.83340112550216,55443.4043843834,0.0,1.0
1985-05-23,26.25,27.0,26.25,26.75,15800,1.79913194558623,1.85053571546012,1.79913194558623,1.83340112550216,230527.839282437,0.0,1.0
1985-05-24,26.25,26.25,26.25,26.25,1000,1.79913194558623,1.79913194558623,1.79913194558623,1.79913194558623,14590.3695748378,0.0,1.0
1985-05-28,26.25,26.75,26.25,26.25,4100,1.79913194558623,1.83340112550216,1.79913194558623,1.79913194558623,59820.5152568348,0.0,1.0
1985-05-29,25.63,26.75,25.63,26.25,4200,1.75663816249048,1.83340112550216,1.75663816249048,1.79913194558623,61279.5522143186,0.0,1.0
1985-05-30,25.5,26.38,25.5,25.63,11400,1.74772817571234,1.80804193236437,1.74772817571234,1.75663816249048,166330.21315315,0.0,1.0
1985-05-31,26.0,26.0,26.0,26.0,18600,1.78199735562827,1.78199735562827,1.78199735562827,1.78199735562827,271380.874091982,0.0,1.0
1985-06-03,26.0,26.0,26.0,26.0,1200,1.78199735562827,1.78199735562827,1.78199735562827,1.78199735562827,17508.4434898053,0.0,1.0
1985-06-04,26.25,26.25,26.25,26.25,10300,1.79913194558623,1.79913194558623,1.79913194558623,1.79913194558623,150280.806620829,0.0,1.0
1985-06-05,27.13,27.5,27.13,27.13,23500,1.85944570223826,1.88480489537605,1.85944570223826,1.85944570223826,342873.685008688,0.0,1.0
1985-06-06,27.38,27.5,27.38,27.38,37500,1.87658029219623,1.88480489537605,1.87658029219623,1.87658029219623,547138.859056415,0.0,1.0
1985-06-07,27.13,27.5,27.13,27.38,7900,1.85944570223826,1.88480489537605,1.85944570223826,1.87658029219623,115263.919641219,0.0,1.0
1985-06-10,27.75,27.75,27.75,27.75,43500,1.90193948533402,1.90193948533402,1.90193948533402,1.90193948533402,634681.076505441,0.0,1.0
1985-06-11,27.5,27.88,27.5,27.75,37800,1.88480489537605,1.91084947211216,1.88480489537605,1.90193948533402,551515.969928868,0.0,1.0
1985-06-12,27.75,27.75,27.75,27.75,10400,1.90193948533402,1.90193948533402,1.90193948533402,1.90193948533402,151739.843578312,0.0,1.0
1985-06-13,13.88,14.25,13.88,13.88,9200,1.90262486893233,1.95334325520791,1.90262486893233,1.90262486893233,67115.7000442538,0.0,2.0
1985-06-14,13.75,14.0,13.75,13.88,34600,1.88480489537605,1.91907407529198,1.88480489537605,1.90262486893233,252413.393644693,0.0,1.0
1985-06-17,14.0,14.0,14.0,14.0,10000,1.91907407529198,1.91907407529198,1.91907407529198,1.91907407529198,72951.8478741888,0.0,1.0
1985-06-18,14.13,14.25,14.13,14.13,58267,1.93689404884826,1.95334325520791,1.93689404884826,1.93689404884826,425068.532008536,0.0,1.0
1985-06-19,14.0,14.25,14.0,14.13,34467,1.91907407529198,1.95334325520791,1.91907407529198,1.93689404884826,251443.134067966,0.0,1.0
1985-06-20,14.5,14.5,14.5,14.5,13800,1.98761243512384,1.98761243512384,1.98761243512384,1.98761243512384,100673.55006638,0.0,1.0
1985-06-21,14.75,14.75,14.75,14.75,14667,2.02188161503976,2.02188161503976,2.02188161503976,2.02188161503976,106998.475277073,0.0,1.0
1985-06-24,15.0,15.25,15.0,15.0,11667,2.05615079495569,2.09041997487162,2.05615079495569,2.05615079495569,85112.9209148162,0.0,1.0
1985-06-25,14.5,15.0,14.5,15.0,35467,1.98761243512384,2.05615079495569,1.98761243512384,2.05615079495569,258738.318855385,0.0,1.0
1985-06-26,14.5,14.75,14.5,14.5,14467,1.98761243512384,2.02188161503976,1.98761243512384,1.98761243512384,105539.438319589,0.0,1.0
1985-06-27,14.0,14.5,14.0,14.5,9067,1.91907407529198,1.98761243512384,1.91907407529198,1.98761243512384,66145.440467527,0.0,1.0
1985-06-28,14.25,14.25,14.25,14.25,3800,1.95334325520791,1.95334325520791,1.95334325520791,1.95334325520791,27721.7021921917,0.0,1.0
1985-07-01,14.25,14.25,14.25,14.25,5200,1.95334325520791,1.95334325520791,1.95334325520791,1.95334325520791,37934.9608945781,0.0,1.0
1985-07-02,14.25,14.5,14.25,14.25,14800,1.95334325520791,1.98761243512384,1.95334325520791,1.95334325520791,107968.734853799,0.0,1.0
1985-07-03,14.25,14.5,14.25,14.25,6000,1.95334325520791,1.98761243512384,1.95334325520791,1.95334325520791,43771.1087245132,0.0,1.0
1985-07-05,14.25,14.5,14.25,14.25,58867,1.95334325520791,1.98761243512384,1.95334325520791,1.95334325520791,429445.642880987,0.0,1.0
1985-07-08,14.5,14.5,14.5,14.5,3000,1.98761243512384,1.98761243512384,1.98761243512384,1.98761243512384,21885.5543622566,0.0,1.0
1985-07-09,14.13,14.5,14.13,14.5,13267,1.93689404884826,1.98761243512384,1.93689404884826,1.98761243512384,96785.2165746864,0.0,1.0
1985-07-10,14.25,14.25,14.25,14.25,126800,1.95334325520791,1.95334325520791,1.95334325520791,1.95334325520791,925029.431044713,0.0,1.0
1985-07-11,14.25,14.37,14.25,14.25,25867,1.95334325520791,1.96979246156755,1.95334325520791,1.95334325520791,188704.544896164,0.0,1.0
1985-07-12,14.0,14.25,14.0,14.25,18267,1.91907407529198,1.95334325520791,1.91907407529198,1.95334325520791,133261.140511781,0.0,1.0
1985-07-15,13.88,14.13,13.88,14.0,19200,1.90262486893233,1.93689404884826,1.90262486893233,1.91907407529198,140067.547918443,0.0,1.0
1985-07-16,14.13,14.13,14.13,14.13,3200,1.93689404884826,1.93689404884826,1.93689404884826,1.93689404884826,23344.5913197404,0.0,1.0
1985-07-17,14.13,14.25,14.13,14.13,27000,1.93689404884826,1.95334325520791,1.93689404884826,1.93689404884826,196969.98926031,0.0,1.0
1985-07-18,14.0,14.25,14.0,14.13,13600,1.91907407529198,1.95334325520791,1.91907407529198,1.93689404884826,99214.5131088967,0.0,1.0
1985-07-19,14.0,14.25,14.0,14.0,6600,1.91907407529198,1.95334325520791,1.91907407529198,1.91907407529198,48148.2195969646,0.0,1.0
1985-07-22,13.75,14.13,13.75,14.0,6667,1.88480489537605,1.93689404884826,1.88480489537605,1.91907407529198,48636.9969777217,0.0,1.0
1985-07-23,13.75,14.13,13.75,13.75,21867,1.88480489537605,1.93689404884826,1.88480489537605,1.88480489537605,159523.805746489,0.0,1.0
1985-07-24,13.88,13.88,13.88,13.88,14067,1.90262486893233,1.90262486893233,1.90262486893233,1.90262486893233,102621.364404622,0.0,1.0
1985-07-25,13.62,13.75,13.62,13.75,8800,1.86698492181977,1.88480489537605,1.86698492181977,1.88480489537605,64197.6261292861,0.0,1.0
1985-07-26,13.5,13.5,13.5,13.5,9267,1.85053571546012,1.85053571546012,1.85053571546012,1.85053571546012,67604.4774250109,0.0,1.0
1985-07-29,13.25,13.5,13.25,13.5,14467,1.81626653554419,1.85053571546012,1.81626653554419,1.85053571546012,105539.438319589,0.0,1.0
1985-07-30,13.0,13.25,13.0,13.25,36667,1.78199735562827,1.81626653554419,1.78199735562827,1.81626653554419,267492.540600288,0.0,1.0
1985-07-31,13.0,13.0,13.0,13.0,18667,1.78199735562827,1.78199735562827,1.78199735562827,1.78199735562827,136179.214426748,0.0,1.0
1985-08-01,13.12,13.12,13.12,13.12,9067,1.79844656198791,1.79844656198791,1.79844656198791,1.79844656198791,66145.440467527,0.0,1.0
1985-08-02,13.12,13.12,13.12,13.12,14800,1.79844656198791,1.79844656198791,1.79844656198791,1.79844656198791,107968.7348538,0.0,1.0
1985-08-05,13.0,13.12,13.0,13.12,10400,1.78199735562827,1.79844656198791,1.78199735562827,1.79844656198791,75869.9217891562,0.0,1.0
1985-08-06,13.12,13.12,13.12,13.12,3200,1.79844656198791,1.79844656198791,1.79844656198791,1.79844656198791,23344.5913197404,0.0,1.0
1985-08-07,13.0,13.0,13.0,13.0,2867,1.78199735562827,1.78199735562827,1.78199735562827,1.78199735562827,20915.2947855299,0.0,1.0
1985-08-08,13.0,13.25,13.0,13.0,5867,1.78199735562827,1.81626653554419,1.78199735562827,1.78199735562827,42800.8491477865,0.0,1.0
1985-08-09,13.0,13.25,13.0,13.0,6400,1.78199735562827,1.81626653554419,1.78199735562827,1.78199735562827,46689.1826394807,0.0,1.0
1985-08-12,13.25,13.25,13.25,13.25,3267,1.81626653554419,1.81626653554419,1.81626653554419,1.81626653554419,23833.3687004975,0.0,1.0
1985-08-13,13.25,13.25,13.25,13.25,2067,1.81626653554419,1.81626653554419,1.81626653554419,1.81626653554419,15079.1469555949,0.0,1.0
1985-08-14,13.25,13.25,13.25,13.25,6000,1.81626653554419,1.81626653554419,1.81626653554419,1.81626653554419,43771.1087245134,0.0,1.0
1985-08-15,13.25,13.25,13.25,13.25,13400,1.81626653554419,1.81626653554419,1.81626653554419,1.81626653554419,97755.4761514132,0.0,1.0
1985-08-16,13.0,13.75,13.0,13.25,7267,1.78199735562827,1.88480489537605,1.78199735562827,1.81626653554419,53014.1078501729,0.0,1.0
1985-08-19,13.12,13.25,13.12,13.12,19267,1.79844656198791,1.81626653554419,1.79844656198791,1.79844656198791,140556.3252992,0.0,1.0
1985-08-20,13.25,13.25,13.25,13.25,7867,1.81626653554419,1.81626653554419,1.81626653554419,1.81626653554419,57391.2187226245,0.0,1.0
1985-08-21,13.0,13.25,13.0,13.25,2867,1.78199735562827,1.81626653554419,1.78199735562827,1.81626653554419,20915.2947855299,0.0,1.0
1985-08-22,13.0,13.25,13.0,13.0,3467,1.80255886357782,1.83722345710817,1.80255886357782,1.80255886357782,25003.8991295633,0.15,1.0
1985-08-23,13.12,13.25,13.12,13.12,10800,1.81919786847239,1.83722345710817,1.81919786847239,1.81919786847239,77889.2733196661,0.0,1.0
1985-08-26,13.12,13.12,13.12,13.12,1600,1.81919786847239,1.81919786847239,1.81919786847239,1.81919786847239,11539.1516029135,0.0,1.0
1985-08-27,13.12,13.12,13.12,13.12,5400,1.81919786847239,1.81919786847239,1.81919786847239,1.81919786847239,38944.6366598331,0.0,1.0
1985-08-28,13.12,13.12,13.12,13.12,200,1.81919786847239,1.81919786847239,1.81919786847239,1.81919786847239,1442.39395036419,0.0,1.0
1985-08-29,13.0,13.12,13.0,13.12,867,1.80255886357782,1.81919786847239,1.80255886357782,1.81919786847239,6252.77777482877,0.0,1.0
1985-08-30,13.0,13.0,13.0,13.0,200,1.80255886357782,1.80255886357782,1.80255886357782,1.80255886357782,1442.39395036419,0.0,1.0
1985-09-03,13.0,13.12,13.0,13.0,1200,1.80255886357782,1.81919786847239,1.80255886357782,1.80255886357782,8654.36370218515,0.0,1.0
1985-09-04,13.12,13.12,13.12,13.12,400,1.81919786847239,1.81919786847239,1.81919786847239,1.81919786847239,2884.78790072837,0.0,1.0
1985-09-05,13.12,13.12,13.12,13.12,32200,1.81919786847239,1.81919786847239,1.81919786847239,1.81919786847239,232225.426008634,0.0,1.0
1985-09-06,13.25,13.25,13.25,13.25,8200,1.83722345710817,1.83722345710817,1.83722345710817,1.83722345710817,59138.1519649316,0.0,1.0
1985-09-09,13.62,13.62,13.62,13.62,45267,1.88852705553307,1.88852705553307,1.88852705553307,1.88852705553307,326464.234755679,0.0,1.0
1985-09-10,13.5,14.0,13.5,13.62,7067,1.87188805063851,1.94121723769919,1.87188805063851,1.88852705553307,50966.9902361186,0.0,1.0
1985-09-11,13.5,14.0,13.5,13.5,6800,1.87188805063851,1.94121723769919,1.87188805063851,1.87188805063851,49041.3943123824,0.0,1.0
1985-09-12,13.5,14.0,13.5,13.5,14467,1.87188805063851,1.94121723769919,1.87188805063851,1.87188805063851,104335.566399594,0.0,1.0
1985-09-13,13.38,13.75,13.38,13.5,22667,1.85524904574394,1.90655264416885,1.85524904574394,1.87188805063851,163473.718364526,0.0,1.0
1985-09-16,13.38,13.38,13.38,13.38,8600,1.85524904574394,1.85524904574394,1.85524904574394,1.85524904574394,62022.9398656603,0.0,1.0
1985-09-17,13.0,13.25,13.0,13.25,39867,1.80255886357782,1.83722345710817,1.80255886357782,1.83722345710817,287519.598095846,0.0,1.0
1985-09-18,13.0,13.25,13.0,13.0,6267,1.80255886357782,1.83722345710817,1.80255886357782,1.80255886357782,45197.414434662,0.0,1.0
1985-09-19,12.75,13.25,12.75,13.0,22467,1.76789427004748,1.83722345710817,1.76789427004748,1.80255886357782,162031.324414161,0.0,1.0
1985-09-20,12.75,13.0,12.75,12.75,3067,1.76789427004748,1.80255886357782,1.76789427004748,1.76789427004748,22119.1112288348,0.0,1.0
1985-09-23,12.75,13.0,12.75,12.75,10467,1.76789427004748,1.80255886357782,1.76789427004748,1.76789427004748,75487.6873923099,0.0,1.0
1985-09-24,12.75,12.75,12.75,12.75,67,1.76789427004748,1.76789427004748,1.76789427004748,1.76789427004748,483.201973372003,0.0,1.0
1985-09-25,12.75,13.12,12.75,12.75,2200,1.76789427004748,1.81919786847239,1.76789427004748,1.76789427004748,15866.3334540061,0.0,1.0
1985-09-26,13.12,13.12,13.12,13.12,11000,1.81919786847239,1.81919786847239,1.81919786847239,1.81919786847239,79331.6672700303,0.0,1.0
1985-09-30,13.12,13.25,13.12,13.12,18467,1.81919786847239,1.83722345710817,1.81919786847239,1.81919786847239,133183.445406877,0.0,1.0
1985-10-01,12.87,13.12,12.87,13.12,1867,1.78453327494204,1.81919786847239,1.78453327494204,1.81919786847239,13464.7475266497,0.0,1.0
1985-10-02,12.87,13.12,12.87,12.87,1000,1.78453327494204,1.81919786847239,1.78453327494204,1.78453327494204,7211.96975182097,0.0,1.0
1985-10-03,13.12,13.12,13.12,13.12,2867,1.81919786847239,1.81919786847239,1.81919786847239,1.81919786847239,20676.7172784706,0.0,1.0
1985-10-04,12.87,12.87,12.87,12.87,67,1.78453327494204,1.78453327494204,1.78453327494204,1.78453327494204,483.201973372005,0.0,1.0
1985-10-07,13.0,13.25,13.0,13.0,8667,1.80255886357782,1.83722345710817,1.80255886357782,1.80255886357782,62506.1418390323,0.0,1.0
1985-10-08,13.0,13.25,13.0,13.0,7467,1.80255886357782,1.83722345710817,1.80255886357782,1.80255886357782,53851.7781368471,0.0,1.0
1985-10-09,13.0,13.12,13.0,13.0,2867,1.80255886357782,1.81919786847239,1.80255886357782,1.80255886357782,20676.7172784707,0.0,1.0
1985-10-10,13.12,13.12,13.12,13.12,21800,1.81919786847239,1.81919786847239,1.81919786847239,1.81919786847239,157220.940589696,0.0,1.0
1985-10-11,13.0,13.12,13.0,13.12,10667,1.80255886357782,1.81919786847239,1.80255886357782,1.81919786847239,76930.0813426742,0.0,1.0
1985-10-14,13.12,13.12,13.12,13.12,1800,1.81919786847239,1.81919786847239,1.81919786847239,1.81919786847239,12981.5455532777,0.0,1.0
1985-10-15,13.12,13.12,13.12,13.12,8400,1.81919786847239,1.81919786847239,1.81919786847239,1.81919786847239,60580.5459152959,0.0,1.0
1985-10-16,13.12,13.38,13.12,13.12,14267,1.81919786847239,1.85524904574394,1.81919786847239,1.81919786847239,102893.172449229,0.0,1.0
1985-10-17,13.0,13.38,13.0,13.12,21067,1.80255886357782,1.85524904574394,1.80255886357782,1.81919786847239,151934.566761612,0.0,1.0
1985-10-18,13.12,13.38,13.12,13.12,8400,1.81919786847239,1.85524904574394,1.81919786847239,1.81919786847239,60580.5459152959,0.0,1.0
1985-10-21,13.88,13.88,13.88,13.88,29467,1.92457823280463,1.92457823280463,1.92457823280463,1.92457823280463,212515.112676908,0.0,1.0
1985-10-22,14.75,14.75,14.75,14.75,23467,2.04521101829022,2.04521101829022,2.04521101829022,2.04521101829022,169243.294165982,0.0,1.0
1985-10-23,14.62,15.12,14.62,14.75,2800,2.02718542965444,2.09651461671513,2.02718542965444,2.04521101829022,20193.5153050987,0.0,1.0
1985-10-24,15.0,15.0,15.0,15.0,6267,2.07987561182057,2.07987561182057,2.07987561182057,2.07987561182057,45197.4144346618,0.0,1.0
1985-10-25,14.75,14.88,14.75,14.88,3200,2.04521101829022,2.063236606926,2.04521101829022,2.063236606926,23078.3032058271,0.0,1.0
1985-10-28,14.88,15.0,14.88,14.88,6600,2.063236606926,2.07987561182057,2.063236606926,2.063236606926,47599.0003620183,0.0,1.0
1985-10-29,14.88,14.88,14.88,14.88,5867,2.063236606926,2.063236606926,2.063236606926,2.063236606926,42312.6265339335,0.0,1.0
1985-10-30,14.88,14.88,14.88,14.88,1267,2.063236606926,2.063236606926,2.063236606926,2.063236606926,9137.56567555714,0.0,1.0
1985-10-31,14.88,14.88,14.88,14.88,800,2.063236606926,2.063236606926,2.063236606926,2.063236606926,5769.57580145676,0.0,1.0
1985-11-01,15.38,15.38,15.38,15.38,23000,2.13256579398669,2.13256579398669,2.13256579398669,2.13256579398669,165875.304291881,0.0,1.0
1985-11-04,15.5,15.75,15.5,15.5,5800,2.14920479888125,2.18386939241159,2.14920479888125,2.14920479888125,41829.4245605615,0.0,1.0
1985-11-05,15.5,15.5,15.5,15.5,5467,2.14920479888125,2.14920479888125,2.14920479888125,2.14920479888125,39427.8386332051,0.0,1.0
1985-11-06,15.5,15.5,15.5,15.5,9000,2.14920479888125,2.14920479888125,2.14920479888125,2.14920479888125,64907.7277663885,0.0,1.0
1985-11-07,15.25,15.5,15.25,15.5,5267,2.11454020535091,2.14920479888125,2.11454020535091,2.14920479888125,37985.4446828409,0.0,1.0
1985-11-08,15.25,15.25,15.25,15.25,1067,2.11454020535091,2.11454020535091,2.11454020535091,2.11454020535091,7695.17172519294,0.0,1.0
1985-11-11,15.38,15.5,15.38,15.38,5000,2.13256579398669,2.14920479888125,2.13256579398669,2.13256579398669,36059.8487591047,0.0,1.0
1985-11-12,15.38,15.63,15.38,15.38,3867,2.13256579398669,2.16723038751703,2.13256579398669,2.13256579398669,27888.6870302915,0.0,1.0
1985-11-13,15.63,15.63,15.63,15.63,2200,2.16723038751703,2.16723038751703,2.16723038751703,2.16723038751703,15866.3334540061,0.0,1.0
1985-11-14,15.75,15.75,15.75,15.75,2067,2.18386939241159,2.18386939241159,2.18386939241159,2.18386939241159,14907.1414770139,0.0,1.0
1985-11-15,15.75,15.75,15.75,15.75,3400,2.18386939241159,2.18386939241159,2.18386939241159,2.18386939241159,24520.6971561913,0.0,1.0
1985-11-18,16.25,16.25,16.25,16.25,16000,2.25319857947228,2.25319857947228,2.25319857947228,2.25319857947228,115391.516029135,0.0,1.0
1985-11-19,16.25,16.25,16.25,16.25,13067,2.25319857947228,2.25319857947228,2.25319857947228,2.25319857947228,94238.8087470443,0.0,1.0
1985-11-20,16.12,16.5,16.12,16.25,16067,2.2351729908365,2.28786317300262,2.2351729908365,2.25319857947228,115874.718002507,0.0,1.0
1985-11-21,16.5,16.5,16.5,16.5,6000,2.31143509660326,2.31143509660326,2.31143509660326,2.31143509660326,42830.5342189725,0.17,1.0
1985-11-22,16.62,17.0,16.62,16.62,2800,2.32824553366946,2.38147858437911,2.32824553366946,2.32824553366946,19987.5826355206,0.0,1.0
1985-11-25,16.62,17.0,16.62,16.62,3867,2.32824553366946,2.38147858437911,2.32824553366946,2.32824553366946,27604.2793041279,0.0,1.0
1985-11-26,16.62,16.88,16.62,16.62,3267,2.32824553366946,2.36466814731291,2.32824553366946,2.32824553366946,23321.2258822306,0.0,1.0
1985-11-27,16.5,16.75,16.5,16.62,3600,2.31143509660326,2.34645684049118,2.31143509660326,2.32824553366946,25698.3205313835,0.0,1.0
1985-11-29,16.38,16.62,16.25,16.5,5200,2.29462465953705,2.32824553366946,2.27641335271533,2.31143509660326,37119.7963231096,0.0,1.0
1985-12-02,15.75,16.5,15.63,16.38,13200,2.20636986493947,2.31143509660326,2.18955942787327,2.29462465953705,94227.1752817398,0.0,1.0
1985-12-03,15.87,16.0,15.63,15.75,2400,2.22318030200568,2.2413916088274,2.18955942787327,2.20636986493947,17132.213687589,0.0,1.0
1985-12-04,16.62,16.75,16.0,16.0,20000,2.32824553366946,2.34645684049118,2.2413916088274,2.2413916088274,142768.447396575,0.0,1.0
1985-12-05,16.75,16.75,16.25,16.62,15800,2.34645684049118,2.34645684049118,2.27641335271533,2.32824553366946,112787.073443295,0.0,1.0
1985-12-06,16.75,16.75,16.5,16.75,27200,2.34645684049118,2.34645684049118,2.31143509660326,2.34645684049118,194165.088459343,0.0,1.0
1985-12-09,16.88,16.88,16.62,16.75,4000,2.36466814731291,2.36466814731291,2.32824553366946,2.34645684049118,28553.689479315,0.0,1.0
1985-12-10,16.5,17.0,16.5,16.88,35667,2.31143509660326,2.38147858437911,2.31143509660326,2.36466814731291,254606.110664682,0.0,1.0
1985-12-11,16.12,16.5,16.12,16.5,7200,2.2582020458936,2.31143509660326,2.2582020458936,2.31143509660326,51396.6410627673,0.0,1.0
1985-12-12,16.5,16.5,16.0,16.12,3867,2.31143509660326,2.31143509660326,2.2413916088274,2.2582020458936,27604.2793041278,0.0,1.0
1985-12-13,16.25,16.5,16.12,16.5,2800,2.27641335271533,2.31143509660326,2.2582020458936,2.31143509660326,19987.5826355205,0.0,1.0
1985-12-16,15.75,16.38,15.75,16.25,20667,2.20636986493947,2.29462465953705,2.20636986493947,2.27641335271533,147529.775117251,0.0,1.0
1985-12-17,15.87,16.25,15.87,15.87,4200,2.22318030200568,2.27641335271533,2.22318030200568,2.22318030200568,29981.3739532808,0.0,1.0
1985-12-18,15.87,16.0,15.38,15.87,59267,2.22318030200568,2.2413916088274,2.15453768398534,2.22318030200568,423072.878592641,0.0,1.0
1985-12-19,16.12,16.12,15.63,15.87,9067,2.2582020458936,2.2582020458936,2.18955942787327,2.22318030200568,64724.0756272376,0.0,1.0
1985-12-20,16.25,16.25,16.0,16.12,1600,2.27641335271533,2.27641335271533,2.2413916088274,2.2582020458936,11421.475791726,0.0,1.0
1985-12-23,16.0,16.25,16.0,16.25,7067,2.2413916088274,2.27641335271533,2.2413916088274,2.27641335271533,50447.2308875799,0.0,1.0
1985-12-24,16.0,16.25,16.0,16.0,2467,2.2413916088274,2.27641335271533,2.2413916088274,2.2413916088274,17610.4879863676,0.0,1.0
1985-12-26,15.75,16.0,15.75,16.0,2667,2.20636986493947,2.2413916088274,2.20636986493947,2.2413916088274,19038.1724603333,0.0,1.0
1985-12-27,16.0,16.12,15.75,15.75,9067,2.2413916088274,2.2582020458936,2.20636986493947,2.20636986493947,64724.0756272374,0.0,1.0
1985-12-30,16.0,16.12,16.0,16.0,400,2.2413916088274,2.2582020458936,2.2413916088274,2.2413916088274,2855.36894793151,0.0,1.0
1985-12-31,16.0,16.12,16.0,16.0,1000,2.2413916088274,2.2582020458936,2.2413916088274,2.2413916088274,7138.42236982877,0.0,1.0
1986-01-02,15.87,16.12,15.87,16.0,17800,2.22318030200568,2.2582020458936,2.22318030200568,2.2413916088274,127063.918182952,0.0,1.0
1986-01-03,16.0,16.12,15.75,15.87,15067,2.2413916088274,2.2582020458936,2.20636986493947,2.22318030200568,107554.60984621,0.0,1.0
1986-01-06,16.0,16.0,15.75,16.0,8267,2.2413916088274,2.2413916088274,2.20636986493947,2.2413916088274,59013.3377313744,0.0,1.0
1986-01-07,17.0,17.0,16.0,16.0,14000,2.38147858437911,2.38147858437911,2.2413916088274,2.2413916088274,99937.9131776028,0.0,1.0
1986-01-08,16.62,17.0,16.62,17.0,3267,2.32824553366946,2.38147858437911,2.32824553366946,2.38147858437911,23321.2258822306,0.0,1.0
1986-01-09,16.5,16.75,16.5,16.62,3200,2.31143509660326,2.34645684049118,2.31143509660326,2.32824553366946,22842.951583452,0.0,1.0
1986-01-10,16.62,16.75,16.38,16.5,6400,2.32824553366946,2.34645684049118,2.29462465953705,2.31143509660326,45685.9031669041,0.0,1.0
1986-01-13,16.62,16.75,16.5,16.62,5400,2.32824553366946,2.34645684049118,2.31143509660326,2.32824553366946,38547.4807970754,0.0,1.0
1986-01-14,16.5,16.62,16.5,16.62,3867,2.31143509660326,2.32824553366946,2.31143509660326,2.32824553366946,27604.2793041278,0.0,1.0
1986-01-15,16.5,16.88,16.5,16.5,600,2.31143509660326,2.36466814731291,2.31143509660326,2.31143509660326,4283.05342189725,0.0,1.0
1986-01-16,16.75,16.75,16.5,16.5,7667,2.34645684049118,2.34645684049118,2.31143509660326,2.31143509660326,54730.2843094773,0.0,1.0
1986-01-17,16.75,16.75,16.5,16.75,3267,2.34645684049118,2.34645684049118,2.31143509660326,2.34645684049118,23321.2258822306,0.0,1.0
1986-01-20,16.88,16.88,16.75,16.75,1267,2.36466814731291,2.36466814731291,2.34645684049118,2.34645684049118,9044.38114257303,0.0,1.0
1986-01-21,17.0,17.0,16.62,16.88,3000,2.38147858437911,2.38147858437911,2.32824553366946,2.36466814731291,21415.2671094863,0.0,1.0
1986-01-22,16.62,17.0,16.62,17.0,3200,2.32824553366946,2.38147858437911,2.32824553366946,2.38147858437911,22842.9515834521,0.0,1.0
1986-01-23,17.75,17.75,16.62,16.62,33800,2.4865438160429,2.4865438160429,2.32824553366946,2.32824553366946,241278.676100212,0.0,1.0
1986-01-24,17.13,17.75,17.13,17.75,4867,2.39968989120083,2.4865438160429,2.39968989120083,2.4865438160429,34742.7016739567,0.0,1.0
1986-01-27,17.25,17.5,17.25,17.25,5600,2.41650032826704,2.45152207215497,2.41650032826704,2.41650032826704,39975.1652710411,0.0,1.0
1986-01-28,17.5,17.5,17.25,17.25,4600,2.45152207215497,2.45152207215497,2.41650032826704,2.41650032826704,32836.7429012123,0.0,1.0
1986-01-29,17.25,17.5,17.13,17.5,19867,2.41650032826704,2.45152207215497,2.39968989120083,2.45152207215497,141819.037221388,0.0,1.0
1986-01-30,17.0,17.25,17.0,17.25,7400,2.38147858437911,2.41650032826704,2.38147858437911,2.41650032826704,52824.3255367329,0.0,1.0
1986-01-31,17.13,17.13,17.0,17.0,3600,2.39968989120083,2.39968989120083,2.38147858437911,2.38147858437911,25698.3205313836,0.0,1.0
1986-02-03,16.75,17.0,16.75,17.0,1800,2.34645684049118,2.38147858437911,2.34645684049118,2.38147858437911,12849.1602656918,0.0,1.0
1986-02-04,17.13,17.13,16.75,16.75,1000,2.39968989120083,2.39968989120083,2.34645684049118,2.34645684049118,7138.42236982878,0.0,1.0
1986-02-05,16.75,17.0,16.75,17.0,9867,2.34645684049118,2.38147858437911,2.34645684049118,2.38147858437911,70434.8135231006,0.0,1.0
1986-02-06,16.62,17.0,16.62,16.75,33200,2.32824553366946,2.38147858437911,2.32824553366946,2.34645684049118,236995.622678315,0.0,1.0
1986-02-07,16.62,16.75,16.62,16.62,5867,2.32824553366946,2.34645684049118,2.32824553366946,2.32824553366946,41881.1240437854,0.0,1.0
1986-02-10,16.62,16.75,16.62,16.62,10667,2.32824553366946,2.34645684049118,2.32824553366946,2.32824553366946,76145.5514189635,0.0,1.0
1986-02-11,16.62,16.75,16.62,16.62,15467,2.32824553366946,2.34645684049118,2.32824553366946,2.32824553366946,110409.978794142,0.0,1.0
1986-02-12,16.5,16.75,16.0,16.62,19867,2.31143509660326,2.34645684049118,2.2413916088274,2.32824553366946,141819.037221388,0.0,1.0
1986-02-13,16.25,16.5,16.25,16.5,16600,2.27641335271533,2.31143509660326,2.27641335271533,2.31143509660326,118497.811339157,0.0,1.0
1986-02-14,16.25,16.5,15.87,16.25,31000,2.27641335271533,2.31143509660326,2.22318030200568,2.27641335271533,221291.093464692,0.0,1.0
1986-02-18,15.63,16.25,15.5,16.25,21467,2.18955942787327,2.27641335271533,2.17134812105154,2.27641335271533,153240.513013114,0.0,1.0
1986-02-19,15.63,15.87,15.38,15.63,13800,2.18955942787327,2.22318030200568,2.15453768398534,2.18955942787327,98510.2287036368,0.0,1.0
1986-02-20,15.63,15.75,15.38,15.63,4867,2.18955942787327,2.20636986493947,2.15453768398534,2.18955942787327,34742.7016739566,0.0,1.0
1986-02-21,14.62,15.5,14.5,15.5,32067,2.07188636840983,2.19659635501726,2.05488046114518,2.19659635501726,226276.666108778,0.17,1.0
1986-02-24,14.13,14.88,13.88,14.62,13067,2.00244558041251,2.10873250081657,1.96701660694449,2.07188636840983,92205.6068869369,0.0,1.0
1986-02-25,14.5,14.5,13.88,14.13,19467,2.05488046114518,2.05488046114518,1.96701660694449,2.00244558041251,137366.384730083,0.0,1.0
1986-02-26,15.25,15.25,14.37,14.5,21867,2.16116738154924,2.16116738154924,2.03645739494181,2.05488046114518,154301.676421263,0.0,1.0
1986-02-27,15.63,15.63,15.38,15.38,12000,2.21501942122063,2.21501942122063,2.17959044775261,2.17959044775261,84676.4584558999,0.0,1.0
1986-02-28,15.63,15.63,15.38,15.63,8667,2.21501942122063,2.21501942122063,2.17959044775261,2.21501942122063,61157.5721197737,0.0,1.0
1986-03-03,15.25,15.63,15.25,15.63,12067,2.16116738154924,2.21501942122063,2.16116738154924,2.21501942122063,85149.2353489453,0.0,1.0
1986-03-04,15.25,15.63,15.12,15.25,9600,2.16116738154924,2.21501942122063,2.14274431534587,2.16116738154924,67741.1667647198,0.0,1.0
1986-03-05,15.5,15.5,15.25,15.25,4200,2.19659635501726,2.19659635501726,2.16116738154924,2.16116738154924,29636.7604595649,0.0,1.0
1986-03-06,15.75,15.75,15.38,15.5,8667,2.23202532848528,2.23202532848528,2.17959044775261,2.19659635501726,61157.5721197737,0.0,1.0
1986-03-07,15.75,15.87,15.63,15.75,6400,2.23202532848528,2.24903123574993,2.21501942122063,2.23202532848528,45160.7778431466,0.0,1.0
1986-03-10,15.87,15.87,15.63,15.75,9467,2.24903123574993,2.24903123574993,2.21501942122063,2.23202532848528,66802.669350167,0.0,1.0
1986-03-11,15.87,15.87,15.63,15.87,6400,2.24903123574993,2.24903123574993,2.21501942122063,2.24903123574993,45160.7778431466,0.0,1.0
1986-03-12,16.0,16.0,15.75,15.87,12267,2.2674543019533,2.2674543019533,2.23202532848528,2.24903123574993,86560.5096565436,0.0,1.0
1986-03-13,16.0,16.25,15.87,16.0,11400,2.2674543019533,2.30288327542132,2.24903123574993,2.2674543019533,80442.6355331049,0.0,1.0
1986-03-14,15.87,16.12,15.87,16.0,15600,2.24903123574993,2.28446020921795,2.24903123574993,2.2674543019533,110079.39599267,0.0,1.0
1986-03-17,16.12,16.12,15.87,15.87,4067,2.28446020921795,2.28446020921795,2.24903123574993,2.24903123574993,28698.2630450121,0.0,1.0
1986-03-18,16.12,16.12,15.87,16.12,19867,2.28446020921795,2.28446020921795,2.24903123574993,2.28446020921795,140188.93334528,0.0,1.0
1986-03-19,16.25,16.38,16.0,16.12,13200,2.30288327542132,2.32130634162469,2.2674543019533,2.28446020921795,93144.1043014898,0.0,1.0
1986-03-20,16.38,16.5,16.0,16.25,17667,2.32130634162469,2.33831224888934,2.2674543019533,2.30288327542132,124664.915961699,0.0,1.0
1986-03-21,16.5,16.5,16.25,16.38,17867,2.33831224888934,2.33831224888934,2.30288327542132,2.32130634162469,126076.190269297,0.0,1.0
1986-03-24,16.5,16.5,16.25,16.5,11800,2.33831224888934,2.33831224888934,2.30288327542132,2.33831224888934,83265.1841483015,0.0,1.0
1986-03-25,16.88,17.0,16.5,16.5,51667,2.39216428856073,2.40917019582538,2.33831224888934,2.33831224888934,364581.548253415,0.0,1.0
1986-03-26,16.5,17.0,16.25,16.88,7000,2.33831224888934,2.40917019582538,2.30288327542132,2.39216428856073,49394.6007659416,0.0,1.0
1986-03-27,16.12,16.38,16.12,16.38,7800,2.28446020921795,2.32130634162469,2.28446020921795,2.32130634162469,55039.6979963349,0.0,1.0
1986-03-31,16.38,16.38,16.12,16.12,2400,2.32130634162469,2.32130634162469,2.28446020921795,2.28446020921795,16935.29169118,0.0,1.0
1986-04-01,15.87,16.38,15.87,16.38,5400,2.24903123574993,2.32130634162469,2.24903123574993,2.32130634162469,38104.4063051549,0.0,1.0
1986-04-02,16.0,16.12,15.87,15.87,2200,2.2674543019533,2.28446020921795,2.24903123574993,2.24903123574993,15524.0173835816,0.0,1.0
1986-04-03,15.75,15.87,15.75,15.87,3267,2.23202532848528,2.24903123574993,2.23202532848528,2.24903123574993,23053.1658146187,0.0,1.0
1986-04-04,15.75,15.87,15.5,15.75,18467,2.23202532848528,2.24903123574993,2.19659635501726,2.23202532848528,130310.013192092,0.0,1.0
1986-04-07,15.63,15.87,15.63,15.75,12067,2.21501942122063,2.24903123574993,2.21501942122063,2.23202532848528,85149.2353489453,0.0,1.0
1986-04-08,15.63,15.75,15.63,15.63,1667,2.21501942122063,2.23202532848528,2.21501942122063,2.21501942122063,11762.9713538321,0.0,1.0
1986-04-09,15.87,16.0,15.63,15.63,13200,2.24903123574993,2.2674543019533,2.21501942122063,2.21501942122063,93144.1043014898,0.0,1.0
1986-04-10,15.5,15.87,15.5,15.87,10600,2.19659635501726,2.24903123574993,2.19659635501726,2.24903123574993,74797.5383027115,0.0,1.0
1986-04-11,15.25,15.63,15.12,15.5,14667,2.16116738154924,2.21501942122063,2.14274431534587,2.19659635501726,103495.801347724,0.0,1.0
1986-04-14,15.0,15.38,14.88,15.25,14200,2.12573840808122,2.17959044775261,2.10873250081657,2.16116738154924,100200.475839481,0.0,1.0
1986-04-15,14.5,14.75,14.37,14.75,11867,2.05488046114518,2.0903094346132,2.03645739494181,2.0903094346132,83737.9610413469,0.0,1.0
1986-04-16,14.75,14.75,14.37,14.5,4467,2.0903094346132,2.0903094346132,2.03645739494181,2.05488046114518,31520.8116602087,0.0,1.0
1986-04-17,14.75,14.75,14.5,14.75,13000,2.0903094346132,2.0903094346132,2.05488046114518,2.0903094346132,91732.8299938914,0.0,1.0
1986-04-18,14.5,14.75,14.5,14.75,1467,2.05488046114518,2.0903094346132,2.05488046114518,2.0903094346132,10351.6970462337,0.0,1.0
1986-04-21,14.5,14.75,14.5,14.5,7267,2.05488046114518,2.0903094346132,2.05488046114518,2.05488046114518,51278.6519665853,0.0,1.0
1986-04-22,14.75,14.75,14.5,14.5,6400,2.0903094346132,2.0903094346132,2.05488046114518,2.05488046114518,45160.7778431466,0.0,1.0
1986-04-23,14.25,14.62,14.25,14.62,18667,2.01945148767716,2.07188636840983,2.01945148767716,2.07188636840983,131721.28749969,0.0,1.0
1986-04-24,14.62,14.62,14.37,14.37,9200,2.07188636840983,2.07188636840983,2.03645739494181,2.03645739494181,64918.6181495232,0.0,1.0
1986-04-25,14.62,14.62,14.5,14.62,15800,2.07188636840983,2.07188636840983,2.05488046114518,2.07188636840983,111490.670300268,0.0,1.0
1986-04-28,14.37,14.62,14.37,14.62,4467,2.03645739494181,2.07188636840983,2.03645739494181,2.07188636840983,31520.8116602087,0.0,1.0
1986-04-29,14.37,14.62,14.37,14.37,2467,2.03645739494181,2.07188636840983,2.03645739494181,2.03645739494181,17408.0685842254,0.0,1.0
1986-04-30,14.37,14.62,14.37,14.37,3667,2.03645739494181,2.07188636840983,2.03645739494181,2.03645739494181,25875.7144298154,0.0,1.0
1986-05-01,14.5,14.5,14.37,14.37,35400,2.05488046114518,2.05488046114518,2.03645739494181,2.03645739494181,249795.552444904,0.0,1.0
1986-05-02,14.5,14.5,14.25,14.5,14000,2.05488046114518,2.05488046114518,2.01945148767716,2.05488046114518,98789.2015318831,0.0,1.0
1986-05-05,14.25,14.5,14.25,14.5,1200,2.01945148767716,2.05488046114518,2.01945148767716,2.05488046114518,8467.64584558998,0.0,1.0
1986-05-06,14.5,14.5,14.25,14.25,22600,2.05488046114518,2.05488046114518,2.01945148767716,2.01945148767716,159473.996758611,0.0,1.0
1986-05-07,14.25,14.5,14.25,14.5,2000,2.01945148767716,2.05488046114518,2.01945148767716,2.05488046114518,14112.7430759833,0.0,1.0
1986-05-08,14.5,14.5,14.25,14.25,19667,2.05488046114518,2.05488046114518,2.01945148767716,2.01945148767716,138777.659037682,0.0,1.0
1986-05-09,14.5,14.5,14.37,14.5,30667,2.05488046114518,2.05488046114518,2.03645739494181,2.05488046114518,216397.74595559,0.0,1.0
1986-05-12,14.37,14.62,14.37,14.5,3000,2.03645739494181,2.07188636840983,2.03645739494181,2.05488046114518,21169.1146139749,0.0,1.0
1986-05-13,14.13,14.62,14.13,14.37,11000,2.00244558041251,2.07188636840983,2.00244558041251,2.03645739494181,77620.0869179081,0.0,1.0
1986-05-14,14.37,14.5,14.13,14.13,1600,2.03645739494181,2.05488046114518,2.00244558041251,2.00244558041251,11290.1944607866,0.0,1.0
1986-05-15,14.5,14.5,14.25,14.37,6667,2.05488046114518,2.05488046114518,2.01945148767716,2.03645739494181,47044.8290437903,0.0,1.0
1986-05-16,14.62,14.62,14.25,14.5,10467,2.07188636840983,2.07188636840983,2.01945148767716,2.05488046114518,73859.0408881586,0.0,1.0
1986-05-19,14.5,14.62,14.25,14.62,3000,2.05488046114518,2.07188636840983,2.01945148767716,2.07188636840983,21169.1146139749,0.0,1.0
1986-05-20,14.5,14.5,14.25,14.5,3267,2.05488046114518,2.05488046114518,2.01945148767716,2.05488046114518,23053.1658146187,0.0,1.0
1986-05-21,14.62,14.62,14.37,14.5,1600,2.09597807036808,2.09597807036808,2.06013713209229,2.0787744199957,11160.4221106627,0.17,1.0
1986-05-22,14.62,14.62,14.37,14.62,3800,2.09597807036808,2.09597807036808,2.06013713209229,2.09597807036808,26506.0025128238,0.0,1.0
1986-05-23,14.88,14.88,14.5,14.62,7200,2.1332526461749,2.1332526461749,2.0787744199957,2.09597807036808,50221.899497982,0.0,1.0
1986-05-27,14.75,15.0,14.75,14.88,11467,2.11461535827149,2.15045629654728,2.11461535827149,2.1332526461749,79985.3502143555,0.0,1.0
1986-05-28,15.5,15.75,15.0,15.0,27667,2.22213817309885,2.25797911137464,2.15045629654728,2.15045629654728,192984.624084815,0.0,1.0
1986-05-29,15.25,15.75,14.88,15.5,7000,2.18629723482307,2.25797911137464,2.1332526461749,2.22213817309885,48826.8467341491,0.0,1.0
1986-05-30,15.25,15.25,14.88,15.25,4600,2.18629723482307,2.18629723482307,2.1332526461749,2.18629723482307,32086.2135681551,0.0,1.0
1986-06-02,15.25,15.38,15.0,15.25,7400,2.18629723482307,2.20493452272648,2.15045629654728,2.18629723482307,51616.9522618147,0.0,1.0
1986-06-03,15.12,15.38,15.12,15.25,3667,2.16765994691966,2.20493452272648,2.16765994691966,2.18629723482307,25578.292424875,0.0,1.0
1986-06-04,15.38,15.38,15.12,15.12,16667,2.20493452272648,2.20493452272648,2.16765994691966,2.16765994691966,116256.722074009,0.0,1.0
1986-06-05,15.25,15.38,15.25,15.38,18400,2.18629723482307,2.20493452272648,2.18629723482307,2.20493452272648,128344.85427262,0.0,1.0
1986-06-06,15.0,15.38,15.0,15.25,13600,2.15045629654728,2.20493452272648,2.15045629654728,2.18629723482307,94863.5879406326,0.0,1.0
1986-06-09,14.75,15.12,14.75,15.0,14467,2.11461535827149,2.16765994691966,2.11461535827149,2.15045629654728,100911.141671848,0.0,1.0
1986-06-10,14.75,15.0,14.62,14.75,20400,2.11461535827149,2.15045629654728,2.09597807036808,2.11461535827149,142295.381910949,0.0,1.0
1986-06-11,14.75,15.0,14.62,14.75,20400,2.11461535827149,2.15045629654728,2.09597807036808,2.11461535827149,142295.381910949,0.0,1.0
1986-06-12,15.12,15.12,14.88,14.88,6067,2.16765994691966,2.16765994691966,2.1332526461749,2.1332526461749,42318.9255908689,0.0,1.0
1986-06-13,15.0,15.25,15.0,15.12,7400,2.15045629654728,2.18629723482307,2.15045629654728,2.16765994691966,51616.9522618148,0.0,1.0
1986-06-16,15.0,15.12,15.0,15.0,7600,2.15045629654728,2.16765994691966,2.15045629654728,2.15045629654728,53012.0050256476,0.0,1.0
1986-06-17,15.12,15.25,15.0,15.0,20667,2.16765994691966,2.18629723482307,2.15045629654728,2.15045629654728,144157.777350666,0.0,1.0
1986-06-18,15.12,15.12,14.88,15.12,10267,2.16765994691966,2.16765994691966,2.1332526461749,2.16765994691966,71615.0336313584,0.0,1.0
1986-06-19,15.12,15.12,14.88,15.12,16600,2.16765994691966,2.16765994691966,2.1332526461749,2.16765994691966,115789.379398125,0.0,1.0
1986-06-20,15.12,15.38,15.0,15.12,28200,2.16765994691966,2.20493452272648,2.15045629654728,2.16765994691966,196702.439700429,0.0,1.0
1986-06-23,15.25,15.38,15.12,15.12,5267,2.18629723482307,2.20493452272648,2.16765994691966,2.16765994691966,36738.7145355376,0.0,1.0
1986-06-24,15.5,15.63,15.12,15.25,15067,2.22213817309885,2.24077546100226,2.16765994691966,2.18629723482307,105096.299963347,0.0,1.0
1986-06-25,15.75,16.0,15.38,15.5,35067,2.25797911137464,2.29382004965043,2.20493452272648,2.22213817309885,244601.57634663,0.0,1.0
1986-06-26,16.38,16.38,16.0,16.0,36600,2.34829827582963,2.34829827582963,2.29382004965043,2.29382004965043,255294.655781408,0.0,1.0
1986-06-27,16.12,16.38,16.12,16.38,13067,2.31102370002281,2.34829827582963,2.31102370002281,2.34829827582963,91145.7723250181,0.0,1.0
1986-06-30,16.25,16.38,16.25,16.25,19067,2.32966098792622,2.34829827582963,2.32966098792622,2.32966098792622,132997.355240003,0.0,1.0
1986-07-01,16.25,16.38,16.12,16.25,30467,2.32966098792622,2.34829827582963,2.31102370002281,2.32966098792622,212515.362778475,0.0,1.0
1986-07-02,16.25,16.25,16.0,16.25,6467,2.32966098792622,2.32966098792622,2.29382004965043,2.32966098792622,45109.0311185346,0.0,1.0
1986-07-03,16.25,16.25,15.87,16.25,15667,2.32966098792622,2.32966098792622,2.27518276174702,2.32966098792622,109281.458254845,0.0,1.0
1986-07-07,15.75,16.12,15.75,16.12,13667,2.25797911137464,2.31102370002281,2.25797911137464,2.31102370002281,95330.9306165168,0.0,1.0
1986-07-08,15.38,16.0,15.38,15.75,11600,2.20493452272648,2.29382004965043,2.20493452272648,2.25797911137464,80913.0603023042,0.0,1.0
1986-07-09,15.5,15.75,15.38,15.38,18667,2.22213817309885,2.25797911137464,2.20493452272648,2.20493452272648,130207.249712338,0.0,1.0
1986-07-10,16.0,16.0,15.63,15.63,15067,2.29382004965043,2.29382004965043,2.24077546100226,2.24077546100226,105096.299963347,0.0,1.0
1986-07-11,15.75,16.0,15.75,16.0,4467,2.25797911137464,2.29382004965043,2.25797911137464,2.29382004965043,31158.5034802064,0.0,1.0
1986-07-14,15.38,16.0,15.12,15.75,16667,2.20493452272648,2.29382004965043,2.16765994691966,2.25797911137464,116256.722074009,0.0,1.0
1986-07-15,15.12,15.38,15.12,15.38,6467,2.16765994691966,2.20493452272648,2.16765994691966,2.20493452272648,45109.0311185346,0.0,1.0
1986-07-16,15.38,15.38,15.12,15.12,1400,2.20493452272648,2.20493452272648,2.16765994691966,2.16765994691966,9765.36934682982,0.0,1.0
1986-07-17,15.38,15.63,15.38,15.38,9400,2.20493452272648,2.24077546100226,2.20493452272648,2.20493452272648,65567.4799001431,0.0,1.0
1986-07-18,14.5,15.12,14.0,15.12,29467,2.0787744199957,2.16765994691966,2.00709254344413,2.16765994691966,205540.098959311,0.0,1.0
1986-07-21,14.5,14.88,14.5,14.5,13667,2.0787744199957,2.1332526461749,2.0787744199957,2.0787744199957,95330.9306165168,0.0,1.0
1986-07-22,15.0,15.0,14.5,14.5,10800,2.15045629654728,2.15045629654728,2.0787744199957,2.0787744199957,75332.8492469729,0.0,1.0
1986-07-23,15.25,15.25,14.88,15.0,3800,2.18629723482307,2.18629723482307,2.1332526461749,2.15045629654728,26506.0025128238,0.0,1.0
1986-07-24,14.62,15.25,14.62,15.25,12200,2.09597807036808,2.18629723482307,2.09597807036808,2.18629723482307,85098.2185938029,0.0,1.0
1986-07-25,14.75,14.75,14.62,14.62,3400,2.11461535827149,2.11461535827149,2.09597807036808,2.09597807036808,23715.8969851582,0.0,1.0
1986-07-28,13.88,14.88,13.5,14.75,26867,1.98988889307175,2.1332526461749,1.93541066689255,2.11461535827149,187404.413029484,0.0,1.0
1986-07-29,13.5,13.88,13.25,13.88,14800,1.93541066689255,1.98988889307175,1.89956972861676,1.98988889307175,103233.90452363,0.0,1.0
1986-07-30,13.5,13.75,13.38,13.5,11067,1.93541066689255,1.97125160516834,1.91820701652017,1.93541066689255,77195.2446866899,0.0,1.0
1986-07-31,14.25,14.5,13.5,13.5,13867,2.04293348171991,2.0787744199957,1.93541066689255,1.93541066689255,96725.9833803497,0.0,1.0
1986-08-01,14.25,14.5,14.25,14.25,2000,2.04293348171991,2.0787744199957,2.04293348171991,2.04293348171991,13950.5276383284,0.0,1.0
1986-08-04,14.75,14.75,14.25,14.25,7867,2.11461535827149,2.11461535827149,2.04293348171991,2.04293348171991,54874.4004653645,0.0,1.0
1986-08-05,14.75,14.88,14.62,14.75,13400,2.11461535827149,2.1332526461749,2.09597807036808,2.11461535827149,93468.5351767999,0.0,1.0
1986-08-06,14.62,14.75,14.62,14.75,10067,2.09597807036808,2.11461535827149,2.09597807036808,2.11461535827149,70219.9808675257,0.0,1.0
1986-08-07,15.12,15.38,14.62,14.62,10667,2.16765994691966,2.20493452272648,2.09597807036808,2.09597807036808,74405.1391590241,0.0,1.0
1986-08-08,15.63,15.75,15.0,15.12,12000,2.24077546100226,2.25797911137464,2.15045629654728,2.16765994691966,83703.1658299702,0.0,1.0
1986-08-11,15.0,16.0,15.0,15.63,13667,2.15045629654728,2.29382004965043,2.15045629654728,2.24077546100226,95330.9306165166,0.0,1.0
1986-08-12,15.0,15.38,14.88,15.0,12667,2.15045629654728,2.20493452272648,2.1332526461749,2.15045629654728,88355.6667973524,0.0,1.0
1986-08-13,14.37,15.25,14.25,15.0,13067,2.06013713209229,2.18629723482307,2.04293348171991,2.15045629654728,91145.7723250183,0.0,1.0
1986-08-14,14.37,14.75,14.13,14.37,8467,2.06013713209229,2.11461535827149,2.02572983134754,2.06013713209229,59059.5587568631,0.0,1.0
1986-08-15,14.25,14.62,14.25,14.37,8867,2.04293348171991,2.09597807036808,2.04293348171991,2.06013713209229,61849.6642845288,0.0,1.0
1986-08-18,14.37,14.37,14.13,14.25,15200,2.06013713209229,2.06013713209229,2.02572983134754,2.04293348171991,106024.010051295,0.0,1.0
1986-08-19,14.37,14.5,14.25,14.37,11467,2.06013713209229,2.0787744199957,2.04293348171991,2.06013713209229,79985.3502143556,0.0,1.0
1986-08-20,14.62,14.62,14.5,14.5,1200,2.09597807036808,2.09597807036808,2.0787744199957,2.0787744199957,8370.316582997,0.0,1.0
1986-08-21,14.75,14.88,14.37,14.62,19867,2.13898719629903,2.15783928684268,2.08388108547912,2.12013510575537,136998.599387143,0.17,1.0
1986-08-22,15.87,16.0,14.75,14.75,39267,2.30140520713665,2.3202572976803,2.13898719629903,2.13898719629903,270776.866267427,0.0,1.0
1986-08-25,15.75,16.0,15.75,15.87,16267,2.28400327740405,2.3202572976803,2.28400327740405,2.30140520713665,112173.766357813,0.0,1.0
1986-08-26,16.0,16.0,15.63,15.75,28800,2.3202572976803,2.3202572976803,2.26660134767144,2.28400327740405,198598.664234647,0.0,1.0
1986-08-27,16.0,16.0,15.75,16.0,12000,2.3202572976803,2.3202572976803,2.28400327740405,2.3202572976803,82749.443431103,0.0,1.0
1986-08-28,16.0,16.0,15.75,16.0,8000,2.3202572976803,2.3202572976803,2.28400327740405,2.3202572976803,55166.2956207354,0.0,1.0
1986-08-29,16.0,16.5,15.75,16.0,24667,2.3202572976803,2.39276533823281,2.28400327740405,2.3202572976803,170098.376759585,0.0,1.0
1986-09-02,16.0,16.25,16.0,16.0,8000,2.3202572976803,2.35651131795655,2.3202572976803,2.3202572976803,55166.2956207354,0.0,1.0
1986-09-03,15.87,16.12,15.75,16.0,21800,2.30140520713665,2.3376592274129,2.28400327740405,2.3202572976803,150328.155566504,0.0,1.0
1986-09-04,16.0,16.12,15.87,15.87,1467,2.3202572976803,2.3376592274129,2.30140520713665,2.30140520713665,10116.1194594523,0.0,1.0
1986-09-05,15.87,15.87,15.87,15.87,200,2.30140520713665,2.30140520713665,2.30140520713665,2.30140520713665,1379.15739051838,0.0,1.0
1986-09-08,15.75,16.0,15.75,15.87,16000,2.28400327740405,2.3202572976803,2.28400327740405,2.30140520713665,110332.59124147,0.0,1.0
1986-09-09,15.75,15.87,15.63,15.75,19467,2.28400327740405,2.30140520713665,2.26660134767144,2.28400327740405,134240.284606107,0.0,1.0
1986-09-10,15.87,16.25,15.87,15.87,15800,2.30140520713665,2.35651131795655,2.30140520713665,2.30140520713665,108953.433850952,0.0,1.0
1986-09-11,15.5,16.0,15.25,15.87,43067,2.24774925712779,2.3202572976803,2.21149523685154,2.30140520713665,296980.856687276,0.0,1.0
1986-09-12,14.88,15.12,14.62,15.12,12067,2.15783928684268,2.19264314630788,2.12013510575537,2.19264314630788,83211.4611569267,0.0,1.0
1986-09-15,14.62,14.88,14.62,14.88,2200,2.12013510575537,2.15783928684268,2.12013510575537,2.15783928684268,15170.7312957023,0.0,1.0
1986-09-16,14.75,14.88,14.5,14.62,8067,2.13898719629903,2.15783928684268,2.10273317602277,2.12013510575537,55628.3133465589,0.0,1.0
1986-09-17,14.88,15.12,14.62,14.75,9667,2.15783928684268,2.19264314630788,2.12013510575537,2.13898719629903,66661.5724707061,0.0,1.0
1986-09-18,14.88,14.88,14.88,14.88,467,2.15783928684268,2.15783928684268,2.15783928684268,2.15783928684268,3220.33250686043,0.0,1.0
1986-09-19,14.88,14.88,14.88,14.88,267,2.15783928684268,2.15783928684268,2.15783928684268,2.15783928684268,1841.17511634204,0.0,1.0
1986-09-22,15.0,15.25,14.88,14.88,7200,2.17524121657528,2.21149523685154,2.15783928684268,2.15783928684268,49649.6660586619,0.0,1.0
1986-09-23,15.0,15.25,15.0,15.0,7000,2.17524121657528,2.21149523685154,2.17524121657528,2.17524121657528,48270.5086681435,0.0,1.0
1986-09-24,15.25,15.25,15.0,15.0,1467,2.21149523685154,2.21149523685154,2.17524121657528,2.17524121657528,10116.1194594523,0.0,1.0
1986-09-25,15.38,15.63,15.12,15.25,22067,2.23034732739519,2.26660134767144,2.19264314630788,2.21149523685154,152169.330682846,0.0,1.0
1986-09-26,15.38,15.38,15.38,15.38,67,2.23034732739519,2.23034732739519,2.23034732739519,2.23034732739519,462.017725823658,0.0,1.0
1986-09-29,15.5,15.75,15.5,15.5,8400,2.24774925712779,2.28400327740405,2.24774925712779,2.24774925712779,57924.6104017721,0.0,1.0
1986-09-30,15.87,16.0,15.5,15.5,18867,2.30140520713665,2.3202572976803,2.24774925712779,2.24774925712779,130102.812434552,0.0,1.0
1986-10-01,16.62,16.62,16.0,16.0,30267,2.41016726796541,2.41016726796541,2.3202572976803,2.3202572976803,208714.7836941,0.0,1.0
1986-10-02,16.38,17.13,16.38,16.62,26667,2.37536340850021,2.48412546932897,2.37536340850021,2.41016726796541,183889.950664768,0.0,1.0
1986-10-03,16.25,16.5,16.25,16.38,15400,2.35651131795655,2.39276533823281,2.35651131795655,2.37536340850021,106195.119069916,0.0,1.0
1986-10-06,16.25,16.5,16.25,16.25,17067,2.35651131795655,2.39276533823281,2.35651131795655,2.35651131795655,117690.395919887,0.0,1.0
1986-10-07,16.0,16.25,16.0,16.25,9667,2.3202572976803,2.35651131795655,2.3202572976803,2.35651131795655,66661.5724707061,0.0,1.0
1986-10-08,16.25,16.25,16.0,16.0,28267,2.35651131795655,2.35651131795655,2.3202572976803,2.3202572976803,194923.209788916,0.0,1.0
1986-10-09,16.25,16.38,16.0,16.25,7200,2.35651131795655,2.37536340850021,2.3202572976803,2.35651131795655,49649.6660586619,0.0,1.0
1986-10-10,16.25,16.5,16.25,16.25,800,2.35651131795655,2.39276533823281,2.35651131795655,2.35651131795655,5516.62956207355,0.0,1.0
1986-10-13,16.25,16.5,16.25,16.25,3467,2.35651131795655,2.39276533823281,2.35651131795655,2.35651131795655,23907.6933646362,0.0,1.0
1986-10-14,16.38,16.5,16.25,16.25,3467,2.37536340850021,2.39276533823281,2.35651131795655,2.35651131795655,23907.6933646362,0.0,1.0
1986-10-15,16.62,16.62,16.38,16.38,17600,2.41016726796541,2.41016726796541,2.37536340850021,2.37536340850021,121365.850365618,0.0,1.0
1986-10-16,16.5,16.62,16.5,16.62,9800,2.39276533823281,2.41016726796541,2.39276533823281,2.41016726796541,67578.7121354008,0.0,1.0
1986-10-17,16.5,16.75,16.5,16.5,14000,2.39276533823281,2.42901935850906,2.39276533823281,2.39276533823281,96541.0173362869,0.0,1.0
1986-10-20,16.25,16.75,16.12,16.5,46800,2.35651131795655,2.42901935850906,2.3376592274129,2.39276533823281,322722.829381303,0.0,1.0
1986-10-21,16.12,16.25,16.12,16.25,1400,2.3376592274129,2.35651131795655,2.3376592274129,2.35651131795655,9654.1017336287,0.0,1.0
1986-10-22,16.12,16.25,16.12,16.12,7867,2.3376592274129,2.35651131795655,2.3376592274129,2.3376592274129,54249.1559560407,0.0,1.0
1986-10-23,16.12,16.12,16.12,16.12,6067,2.3376592274129,2.3376592274129,2.3376592274129,2.3376592274129,41836.7394413752,0.0,1.0
1986-10-24,16.0,16.25,16.0,16.12,5600,2.3202572976803,2.35651131795655,2.3202572976803,2.3376592274129,38616.4069345148,0.0,1.0
1986-10-27,16.0,16.0,16.0,16.0,4200,2.3202572976803,2.3202572976803,2.3202572976803,2.3202572976803,28962.3052008861,0.0,1.0
1986-10-28,15.87,16.25,15.87,16.0,14200,2.30140520713665,2.35651131795655,2.30140520713665,2.3202572976803,97920.1747268052,0.0,1.0
1986-10-29,15.87,15.87,15.87,15.87,1067,2.30140520713665,2.30140520713665,2.30140520713665,2.30140520713665,7357.80467841557,0.0,1.0
1986-10-30,16.12,16.12,15.87,15.87,12467,2.3376592274129,2.3376592274129,2.30140520713665,2.30140520713665,85969.7759379636,0.0,1.0
1986-10-31,16.12,16.12,15.87,16.12,16400,2.3376592274129,2.3376592274129,2.30140520713665,2.3376592274129,113090.906022508,0.0,1.0
1986-11-03,15.75,16.0,15.75,16.0,2200,2.28400327740405,2.3202572976803,2.28400327740405,2.3202572976803,15170.7312957022,0.0,1.0
1986-11-04,15.75,15.75,15.75,15.75,200,2.28400327740405,2.28400327740405,2.28400327740405,2.28400327740405,1379.15739051838,0.0,1.0
1986-11-05,15.75,16.0,15.75,15.75,1267,2.28400327740405,2.3202572976803,2.28400327740405,2.28400327740405,8736.96206893394,0.0,1.0
1986-11-06,15.63,15.87,15.63,15.75,2467,2.26660134767144,2.30140520713665,2.26660134767144,2.28400327740405,17011.9064120443,0.0,1.0
1986-11-07,15.63,15.63,15.63,15.63,1400,2.26660134767144,2.26660134767144,2.26660134767144,2.26660134767144,9654.1017336287,0.0,1.0
1986-11-10,15.63,15.63,15.63,15.63,7667,2.26660134767144,2.26660134767144,2.26660134767144,2.26660134767144,52869.9985655223,0.0,1.0
1986-11-11,15.63,15.75,15.63,15.63,1667,2.26660134767144,2.28400327740405,2.26660134767144,2.26660134767144,11495.2768499707,0.0,1.0
1986-11-12,15.63,15.75,15.63,15.63,16067,2.26660134767144,2.28400327740405,2.26660134767144,2.26660134767144,110794.608967295,0.0,1.0
1986-11-13,15.75,16.0,15.75,15.75,14000,2.28400327740405,2.3202572976803,2.28400327740405,2.28400327740405,96541.0173362867,0.0,1.0
1986-11-14,16.0,16.0,16.0,16.0,800,2.3202572976803,2.3202572976803,2.3202572976803,2.3202572976803,5516.62956207354,0.0,1.0
1986-11-17,15.87,16.12,15.87,16.0,4267,2.30140520713665,2.3376592274129,2.30140520713665,2.3202572976803,29424.3229267097,0.0,1.0
1986-11-18,16.12,16.12,15.87,15.87,2867,2.3376592274129,2.3376592274129,2.30140520713665,2.30140520713665,19770.2211930811,0.0,1.0
1986-11-19,15.87,16.12,15.87,16.12,1467,2.30140520713665,2.3376592274129,2.30140520713665,2.3376592274129,10116.1194594523,0.0,1.0
1986-11-20,16.0,16.12,15.87,15.87,35600,2.34491003146815,2.36249685670416,2.32585763746247,2.32585763746247,242909.106258279,0.17,1.0
1986-11-21,16.0,16.0,15.87,16.0,4467,2.34491003146815,2.34491003146815,2.32585763746247,2.34491003146815,30479.6342038126,0.0,1.0
1986-11-24,15.87,16.0,15.87,16.0,6067,2.32585763746247,2.34491003146815,2.32585763746247,2.34491003146815,41396.8974064319,0.0,1.0
1986-11-25,15.87,15.87,15.87,15.87,1067,2.32585763746247,2.32585763746247,2.32585763746247,2.32585763746247,7280.44989824672,0.0,1.0
1986-11-26,16.0,16.0,15.87,15.87,8067,2.34491003146815,2.34491003146815,2.32585763746247,2.32585763746247,55043.476409706,0.0,1.0
1986-11-28,16.0,16.0,16.0,16.0,1267,2.34491003146815,2.34491003146815,2.34491003146815,2.34491003146815,8645.10779857412,0.0,1.0
1986-12-01,16.0,16.12,16.0,16.0,4467,2.34491003146815,2.36249685670416,2.34491003146815,2.34491003146815,30479.6342038126,0.0,1.0
1986-12-02,16.0,16.12,16.0,16.0,4000,2.34491003146815,2.36249685670416,2.34491003146815,2.34491003146815,27293.1580065481,0.0,1.0
1986-12-03,15.87,16.12,15.87,16.0,20200,2.32585763746247,2.36249685670416,2.32585763746247,2.34491003146815,137830.447933068,0.0,1.0
1986-12-04,15.63,15.87,15.63,15.87,9400,2.29068398699045,2.32585763746247,2.29068398699045,2.32585763746247,64138.9213153881,0.0,1.0
1986-12-05,15.25,15.75,15.25,15.63,21067,2.23499237374308,2.30827081222646,2.23499237374308,2.29068398699045,143746.239930987,0.0,1.0
1986-12-08,15.25,15.25,15.12,15.25,4400,2.23499237374308,2.23499237374308,2.21593997973741,2.23499237374308,30022.473807203,0.0,1.0
1986-12-09,15.25,15.38,15.25,15.25,1200,2.23499237374308,2.25404476774876,2.23499237374308,2.23499237374308,8187.94740196444,0.0,1.0
1986-12-10,15.63,15.63,15.38,15.38,4667,2.29068398699045,2.29068398699045,2.25404476774876,2.25404476774876,31844.29210414,0.0,1.0
1986-12-11,15.25,15.63,15.12,15.63,14667,2.23499237374308,2.29068398699045,2.21593997973741,2.29068398699045,100077.18712051,0.0,1.0
1986-12-12,15.12,15.38,15.0,15.25,7600,2.21593997973741,2.25404476774876,2.19835315450139,2.23499237374308,51857.0002124413,0.0,1.0
1986-12-15,15.25,15.25,15.0,15.12,6400,2.23499237374308,2.23499237374308,2.19835315450139,2.21593997973741,43669.052810477,0.0,1.0
1986-12-16,15.38,15.5,15.12,15.25,18067,2.25404476774876,2.27163159298477,2.21593997973741,2.23499237374308,123276.371426076,0.0,1.0
1986-12-17,15.12,15.5,15.12,15.38,4400,2.21593997973741,2.27163159298477,2.21593997973741,2.25404476774876,30022.4738072028,0.0,1.0
1986-12-18,15.0,15.25,15.0,15.12,7400,2.19835315450139,2.23499237374308,2.19835315450139,2.21593997973741,50492.3423121141,0.0,1.0
1986-12-19,14.88,15.12,14.88,15.0,6800,2.18076632926538,2.21593997973741,2.18076632926538,2.19835315450139,46398.3686111318,0.0,1.0
1986-12-22,14.88,15.12,14.88,14.88,6667,2.18076632926538,2.21593997973741,2.18076632926538,2.18076632926538,45490.8711074141,0.0,1.0
1986-12-23,14.88,15.25,14.88,14.88,15667,2.18076632926538,2.23499237374308,2.18076632926538,2.18076632926538,106900.476622147,0.0,1.0
1986-12-24,15.12,15.25,15.12,15.12,7800,2.21593997973741,2.23499237374308,2.21593997973741,2.21593997973741,53221.6581127687,0.0,1.0
1986-12-26,14.88,14.88,14.88,14.88,467,2.18076632926538,2.18076632926538,2.18076632926538,2.18076632926538,3186.4761972645,0.0,1.0
1986-12-29,14.88,15.0,14.88,14.88,2000,2.18076632926538,2.19835315450139,2.18076632926538,2.18076632926538,13646.5790032741,0.0,1.0
1986-12-30,14.88,14.88,14.88,14.88,1000,2.18076632926538,2.18076632926538,2.18076632926538,2.18076632926538,6823.28950163703,0.0,1.0
1986-12-31,14.88,15.12,14.88,14.88,3600,2.18076632926538,2.21593997973741,2.18076632926538,2.18076632926538,24563.8422058933,0.0,1.0
1987-01-02,14.88,15.12,14.88,14.88,2000,2.18076632926538,2.21593997973741,2.18076632926538,2.18076632926538,13646.5790032741,0.0,1.0
1987-01-05,15.25,15.25,15.0,15.0,1200,2.23499237374308,2.23499237374308,2.19835315450139,2.19835315450139,8187.94740196444,0.0,1.0
1987-01-06,15.12,15.25,15.0,15.25,3267,2.21593997973741,2.23499237374308,2.19835315450139,2.23499237374308,22291.6868018481,0.0,1.0
1987-01-07,14.88,14.88,14.88,14.88,400,2.18076632926538,2.18076632926538,2.18076632926538,2.18076632926538,2729.31580065481,0.0,1.0
1987-01-08,15.12,15.12,14.88,14.88,37600,2.21593997973741,2.21593997973741,2.18076632926538,2.18076632926538,256555.685261552,0.0,1.0
1987-01-09,14.88,14.88,14.62,14.88,1400,2.18076632926538,2.18076632926538,2.14266154125403,2.18076632926538,9552.60530229185,0.0,1.0
1987-01-12,14.88,14.88,14.62,14.88,6467,2.18076632926538,2.18076632926538,2.14266154125403,2.18076632926538,44126.2132070867,0.0,1.0
1987-01-13,15.0,15.0,14.62,14.88,1867,2.19835315450139,2.19835315450139,2.14266154125403,2.18076632926538,12739.0814995564,0.0,1.0
1987-01-14,15.75,15.75,15.0,15.0,17067,2.30827081222646,2.30827081222646,2.19835315450139,2.19835315450139,116453.081924439,0.0,1.0
1987-01-15,15.75,15.75,15.5,15.75,667,2.30827081222646,2.30827081222646,2.27163159298477,2.30827081222646,4551.1340975919,0.0,1.0
1987-01-16,15.38,15.75,15.38,15.75,2000,2.25404476774876,2.30827081222646,2.25404476774876,2.30827081222646,13646.5790032741,0.0,1.0
1987-01-19,15.5,15.5,15.12,15.38,7467,2.27163159298477,2.27163159298477,2.21593997973741,2.25404476774876,50949.5027087238,0.0,1.0
1987-01-20,15.5,15.5,15.25,15.5,1000,2.27163159298477,2.27163159298477,2.23499237374308,2.27163159298477,6823.28950163704,0.0,1.0
1987-01-21,15.0,15.38,14.75,15.38,26467,2.19835315450139,2.25404476774876,2.1617139352597,2.25404476774876,180592.003239827,0.0,1.0
1987-01-22,14.88,15.0,14.62,15.0,12200,2.18076632926538,2.19835315450139,2.14266154125403,2.19835315450139,83244.1319199718,0.0,1.0
1987-01-23,15.0,15.12,15.0,15.0,5067,2.19835315450139,2.21593997973741,2.19835315450139,2.19835315450139,34573.6079047949,0.0,1.0
1987-01-26,14.88,15.0,14.88,15.0,1800,2.18076632926538,2.19835315450139,2.18076632926538,2.19835315450139,12281.9211029467,0.0,1.0
1987-01-27,15.12,15.12,14.75,14.88,3200,2.21593997973741,2.21593997973741,2.1617139352597,2.18076632926538,21834.5264052384,0.0,1.0
1987-01-28,15.12,15.12,14.88,15.12,15800,2.21593997973741,2.21593997973741,2.18076632926538,2.21593997973741,107807.974125865,0.0,1.0
1987-01-29,15.38,15.38,15.12,15.12,7400,2.25404476774876,2.25404476774876,2.21593997973741,2.21593997973741,50492.3423121141,0.0,1.0
1987-01-30,15.63,15.63,15.25,15.38,16800,2.29068398699045,2.29068398699045,2.23499237374308,2.25404476774876,114631.263627502,0.0,1.0
1987-02-02,15.38,15.63,15.38,15.63,1867,2.25404476774876,2.29068398699045,2.25404476774876,2.29068398699045,12739.0814995563,0.0,1.0
1987-02-03,15.25,15.63,15.25,15.38,4200,2.23499237374308,2.29068398699045,2.23499237374308,2.25404476774876,28657.8159068756,0.0,1.0
1987-02-04,15.38,15.38,15.12,15.25,20400,2.25404476774876,2.25404476774876,2.21593997973741,2.23499237374308,139195.105833396,0.0,1.0
1987-02-05,15.25,15.38,15.12,15.38,13600,2.23499237374308,2.25404476774876,2.21593997973741,2.25404476774876,92796.7372222637,0.0,1.0
1987-02-06,15.38,15.38,15.12,15.25,5800,2.25404476774876,2.25404476774876,2.21593997973741,2.23499237374308,39575.0791094948,0.0,1.0
1987-02-09,15.0,15.38,15.0,15.38,4667,2.19835315450139,2.25404476774876,2.19835315450139,2.25404476774876,31844.2921041401,0.0,1.0
1987-02-10,14.88,15.25,14.88,15.0,6067,2.18076632926538,2.23499237374308,2.18076632926538,2.19835315450139,41396.8974064319,0.0,1.0
1987-02-11,14.88,14.88,14.75,14.88,8867,2.18076632926538,2.18076632926538,2.1617139352597,2.18076632926538,60502.1080110156,0.0,1.0
1987-02-12,14.88,15.0,14.62,14.88,5267,2.18076632926538,2.19835315450139,2.14266154125403,2.18076632926538,35938.2658051223,0.0,1.0
1987-02-13,15.25,15.25,14.88,14.88,5067,2.23499237374308,2.23499237374308,2.18076632926538,2.18076632926538,34573.6079047949,0.0,1.0
1987-02-17,14.88,15.12,14.88,15.12,14067,2.18076632926538,2.21593997973741,2.18076632926538,2.21593997973741,95983.2134195282,0.0,1.0
1987-02-18,15.25,15.25,14.88,14.88,19667,2.23499237374308,2.23499237374308,2.18076632926538,2.18076632926538,134193.634628696,0.0,1.0
1987-02-19,15.0,15.25,15.0,15.25,9267,2.19835315450139,2.23499237374308,2.19835315450139,2.23499237374308,63231.4238116704,0.0,1.0
1987-02-20,15.0,15.25,15.0,15.0,2867,2.22326782358574,2.26032228731217,2.22326782358574,2.22326782358574,19343.1486498287,0.17,1.0
1987-02-23,15.0,15.0,15.0,15.0,3200,2.22326782358574,2.22326782358574,2.22326782358574,2.22326782358574,21589.841534514,0.0,1.0
1987-02-24,14.75,15.12,14.75,15.0,6200,2.18621335985931,2.24105396617443,2.18621335985931,2.22326782358574,41830.3179731209,0.0,1.0
1987-02-25,14.75,15.0,14.62,14.75,3200,2.18621335985931,2.22326782358574,2.16694503872157,2.18621335985931,21589.841534514,0.0,1.0
1987-02-26,14.62,14.88,14.62,14.75,4667,2.16694503872157,2.20548168099706,2.16694503872157,2.18621335985931,31487.4345129928,0.0,1.0
1987-02-27,14.75,14.75,14.5,14.62,3067,2.18621335985931,2.18621335985931,2.14915889613289,2.16694503872157,20692.5137457358,0.0,1.0
1987-03-02,14.25,14.62,14.0,14.62,27467,2.11210443240646,2.16694503872157,2.07504996868003,2.16694503872157,185315.055446405,0.0,1.0
1987-03-03,14.0,14.13,13.88,14.13,20267,2.07504996868003,2.09431828981777,2.05726382609134,2.09431828981777,136737.911993748,0.0,1.0
1987-03-04,14.5,14.5,13.75,14.0,10800,2.14915889613289,2.14915889613289,2.0379955049536,2.07504996868003,72865.7151789846,0.0,1.0
1987-03-05,14.25,14.37,14.25,14.37,6000,2.11210443240646,2.12989057499514,2.11210443240646,2.12989057499514,40480.9528772137,0.0,1.0
1987-03-06,14.13,14.37,14.13,14.25,2067,2.09431828981777,2.12989057499514,2.09431828981777,2.11210443240646,13945.6882662001,0.0,1.0
1987-03-09,14.13,14.13,14.13,14.13,1600,2.09431828981777,2.09431828981777,2.09431828981777,2.09431828981777,10794.920767257,0.0,1.0
1987-03-10,14.25,14.25,14.13,14.13,8867,2.11210443240646,2.11210443240646,2.09431828981777,2.09431828981777,59824.1015270422,0.0,1.0
1987-03-11,14.37,14.5,14.13,14.25,29200,2.12989057499514,2.14915889613289,2.09431828981777,2.11210443240646,197007.30400244,0.0,1.0
1987-03-12,14.25,14.5,14.25,14.37,6067,2.11210443240646,2.14915889613289,2.11210443240646,2.12989057499514,40932.9901843425,0.0,1.0
1987-03-13,14.25,14.5,14.25,14.25,3067,2.11210443240646,2.14915889613289,2.11210443240646,2.11210443240646,20692.5137457357,0.0,1.0
1987-03-16,14.37,14.5,14.13,14.25,3467,2.12989057499514,2.14915889613289,2.09431828981777,2.11210443240646,23391.24393755,0.0,1.0
1987-03-17,14.13,14.37,14.13,14.37,1667,2.09431828981777,2.12989057499514,2.09431828981777,2.12989057499514,11246.9580743859,0.0,1.0
1987-03-18,14.25,14.37,14.13,14.13,3667,2.11210443240646,2.12989057499514,2.09431828981777,2.09431828981777,24740.6090334571,0.0,1.0
1987-03-19,14.0,14.37,14.0,14.25,3867,2.07504996868003,2.12989057499514,2.07504996868003,2.11210443240646,26089.9741293642,0.0,1.0
1987-03-20,14.25,14.25,14.0,14.0,5200,2.11210443240646,2.11210443240646,2.07504996868003,2.07504996868003,35083.4924935852,0.0,1.0
1987-03-23,14.0,14.25,13.88,14.25,5800,2.07504996868003,2.11210443240646,2.05726382609134,2.11210443240646,39131.5877813066,0.0,1.0
1987-03-24,14.13,14.13,13.75,14.0,6400,2.09431828981777,2.09431828981777,2.0379955049536,2.07504996868003,43179.683069028,0.0,1.0
1987-03-25,14.5,14.5,13.75,14.13,26867,2.14915889613289,2.14915889613289,2.0379955049536,2.09431828981777,181266.960158683,0.0,1.0
1987-03-26,14.62,14.75,14.37,14.5,28600,2.16694503872157,2.18621335985931,2.12989057499514,2.14915889613289,192959.208714719,0.0,1.0
1987-03-27,14.5,14.62,14.37,14.62,4867,2.14915889613289,2.16694503872157,2.12989057499514,2.16694503872157,32836.7996088998,0.0,1.0
1987-03-30,14.13,14.25,14.13,14.25,4867,2.09431828981777,2.11210443240646,2.09431828981777,2.11210443240646,32836.7996088999,0.0,1.0
1987-03-31,14.13,14.37,14.13,14.13,6400,2.09431828981777,2.12989057499514,2.09431828981777,2.09431828981777,43179.683069028,0.0,1.0
1987-04-01,14.25,14.25,14.13,14.13,5600,2.11210443240646,2.11210443240646,2.09431828981777,2.09431828981777,37782.2226853994,0.0,1.0
1987-04-02,14.37,14.5,14.25,14.25,13267,2.12989057499514,2.14915889613289,2.11210443240646,2.11210443240646,89510.1336369992,0.0,1.0
1987-04-03,14.37,14.5,14.37,14.37,6267,2.12989057499514,2.14915889613289,2.12989057499514,2.12989057499514,42282.3552802498,0.0,1.0
1987-04-06,14.25,14.5,14.25,14.37,7067,2.11210443240646,2.14915889613289,2.11210443240646,2.12989057499514,47679.8156638782,0.0,1.0
1987-04-07,14.13,14.25,13.88,14.25,10067,2.09431828981777,2.11210443240646,2.05726382609134,2.11210443240646,67920.2921024851,0.0,1.0
1987-04-08,14.0,14.25,13.88,14.13,2467,2.07504996868003,2.11210443240646,2.05726382609134,2.09431828981777,16644.4184580144,0.0,1.0
1987-04-09,14.0,14.25,13.88,14.0,4267,2.07504996868003,2.11210443240646,2.05726382609134,2.07504996868003,28788.7043211785,0.0,1.0
1987-04-10,13.75,14.0,13.75,14.0,16467,2.0379955049536,2.07504996868003,2.0379955049536,2.07504996868003,111099.975171513,0.0,1.0
1987-04-13,13.75,14.0,13.62,13.75,6467,2.0379955049536,2.07504996868003,2.01872718381585,2.0379955049536,43631.7203761568,0.0,1.0
1987-04-14,13.75,13.75,13.5,13.75,13200,2.0379955049536,2.0379955049536,2.00094104122717,2.0379955049536,89058.0963298701,0.0,1.0
1987-04-15,14.0,14.13,13.62,13.75,11867,2.07504996868003,2.09431828981777,2.01872718381585,2.0379955049536,80064.5779656491,0.0,1.0
1987-04-16,14.25,14.25,13.88,14.0,18467,2.11210443240646,2.11210443240646,2.05726382609134,2.07504996868003,124593.626130584,0.0,1.0
1987-04-20,14.0,14.25,14.0,14.25,1000,2.07504996868003,2.11210443240646,2.07504996868003,2.11210443240646,6746.82547953561,0.0,1.0
1987-04-21,13.88,14.0,13.75,14.0,10667,2.05726382609134,2.07504996868003,2.0379955049536,2.07504996868003,71968.3873902065,0.0,1.0
1987-04-22,14.0,14.0,13.75,13.88,2467,2.07504996868003,2.07504996868003,2.0379955049536,2.05726382609134,16644.4184580144,0.0,1.0
1987-04-23,14.13,14.13,13.88,14.0,2000,2.09431828981777,2.09431828981777,2.05726382609134,2.07504996868003,13493.6509590712,0.0,1.0
1987-04-24,14.25,14.25,14.0,14.13,6067,2.11210443240646,2.11210443240646,2.07504996868003,2.09431828981777,40932.9901843425,0.0,1.0
1987-04-27,14.0,14.25,13.88,14.25,3400,2.07504996868003,2.11210443240646,2.05726382609134,2.11210443240646,22939.2066304211,0.0,1.0
1987-04-28,14.25,14.37,14.0,14.0,9200,2.11210443240646,2.12989057499514,2.07504996868003,2.07504996868003,62070.7944117276,0.0,1.0
1987-04-29,14.37,14.5,14.25,14.25,3800,2.12989057499514,2.14915889613289,2.11210443240646,2.11210443240646,25637.9368222354,0.0,1.0
1987-04-30,14.75,14.75,14.37,14.37,23800,2.18621335985931,2.18621335985931,2.12989057499514,2.12989057499514,160574.446412948,0.0,1.0
1987-05-01,14.62,14.62,14.37,14.62,2800,2.16694503872157,2.16694503872157,2.12989057499514,2.16694503872157,18891.1113426998,0.0,1.0
1987-05-04,14.25,14.62,14.25,14.62,9067,2.11210443240646,2.16694503872157,2.11210443240646,2.16694503872157,61173.4666229494,0.0,1.0
1987-05-05,14.5,14.5,14.5,14.5,867,2.14915889613289,2.14915889613289,2.14915889613289,2.14915889613289,5849.49769075737,0.0,1.0
1987-05-06,14.25,14.5,14.25,14.5,3467,2.11210443240646,2.14915889613289,2.11210443240646,2.14915889613289,23391.24393755,0.0,1.0
1987-05-07,14.25,14.5,14.25,14.25,27667,2.11210443240646,2.14915889613289,2.11210443240646,2.11210443240646,186664.420542312,0.0,1.0
1987-05-08,14.37,14.5,14.25,14.25,4667,2.12989057499514,2.14915889613289,2.11210443240646,2.11210443240646,31487.4345129928,0.0,1.0
1987-05-11,14.5,14.62,14.37,14.37,2467,2.14915889613289,2.16694503872157,2.12989057499514,2.12989057499514,16644.4184580143,0.0,1.0
1987-05-12,14.75,14.75,14.5,14.5,3667,2.18621335985931,2.18621335985931,2.14915889613289,2.14915889613289,24740.6090334572,0.0,1.0
1987-05-13,14.37,14.75,14.37,14.75,3267,2.12989057499514,2.18621335985931,2.12989057499514,2.18621335985931,22041.8788416429,0.0,1.0
1987-05-14,14.5,14.5,14.25,14.37,8867,2.14915889613289,2.14915889613289,2.11210443240646,2.12989057499514,59824.1015270422,0.0,1.0
1987-05-15,14.25,14.5,14.25,14.5,3600,2.11210443240646,2.14915889613289,2.11210443240646,2.14915889613289,24288.5717263282,0.0,1.0
1987-05-18,14.0,14.37,14.0,14.25,3267,2.07504996868003,2.12989057499514,2.07504996868003,2.11210443240646,22041.8788416428,0.0,1.0
1987-05-19,14.0,14.13,14.0,14.0,6800,2.07504996868003,2.09431828981777,2.07504996868003,2.07504996868003,45878.4132608422,0.0,1.0
1987-05-20,14.13,14.13,13.75,14.0,3867,2.09431828981777,2.09431828981777,2.0379955049536,2.07504996868003,26089.9741293643,0.0,1.0
1987-05-21,14.13,14.13,13.88,14.13,16000,2.11951532515174,2.11951532515174,2.0820150540061,2.11951532515174,106665.895413526,0.17,1.0
1987-05-22,14.0,14.0,14.0,14.0,867,2.10001518415601,2.10001518415601,2.10001518415601,2.10001518415601,5779.9582077204,0.0,1.0
1987-05-26,14.13,14.25,14.13,14.13,1867,2.11951532515174,2.13751545530165,2.11951532515174,2.11951532515174,12446.5766710658,0.0,1.0
1987-05-27,14.0,14.0,14.0,14.0,2267,2.10001518415601,2.10001518415601,2.10001518415601,2.10001518415601,15113.2240564039,0.0,1.0
1987-05-28,13.88,14.13,13.88,14.0,5000,2.0820150540061,2.11951532515174,2.0820150540061,2.10001518415601,33333.0923167267,0.0,1.0
1987-05-29,13.75,14.13,13.75,13.88,3867,2.06251491301036,2.11951532515174,2.06251491301036,2.0820150540061,25779.8135977565,0.0,1.0
1987-06-01,13.75,14.0,13.75,13.75,1000,2.06251491301036,2.10001518415601,2.06251491301036,2.06251491301036,6666.61846334535,0.0,1.0
1987-06-02,13.75,13.75,13.75,13.75,2800,2.06251491301036,2.06251491301036,2.06251491301036,2.06251491301036,18666.531697367,0.0,1.0
1987-06-03,13.75,14.0,13.75,13.75,1067,2.06251491301036,2.10001518415601,2.06251491301036,2.06251491301036,7113.28190038949,0.0,1.0
1987-06-04,14.0,14.0,13.75,13.75,2067,2.10001518415601,2.10001518415601,2.06251491301036,2.06251491301036,13779.9003637348,0.0,1.0
1987-06-05,14.0,14.0,13.75,14.0,2000,2.10001518415601,2.10001518415601,2.06251491301036,2.10001518415601,13333.2369266907,0.0,1.0
1987-06-08,13.62,13.75,13.62,13.75,1600,2.04301477201463,2.06251491301036,2.04301477201463,2.06251491301036,10666.5895413525,0.0,1.0
1987-06-09,13.75,14.0,13.62,13.62,5200,2.06251491301036,2.10001518415601,2.04301477201463,2.04301477201463,34666.4160093958,0.0,1.0
1987-06-10,13.88,13.88,13.62,13.75,7867,2.0820150540061,2.0820150540061,2.04301477201463,2.06251491301036,52446.2874511377,0.0,1.0
1987-06-11,13.62,13.88,13.62,13.88,2600,2.04301477201463,2.0820150540061,2.04301477201463,2.0820150540061,17333.2080046979,0.0,1.0
1987-06-12,13.88,13.88,13.75,13.75,800,2.0820150540061,2.0820150540061,2.06251491301036,2.06251491301036,5333.29477067627,0.0,1.0
1987-06-15,14.0,14.0,13.75,13.88,4067,2.10001518415601,2.10001518415601,2.06251491301036,2.0820150540061,27113.1372904255,0.0,1.0
1987-06-16,13.75,13.75,13.75,13.75,267,2.06251491301036,2.06251491301036,2.06251491301036,2.06251491301036,1779.98712971321,0.0,1.0
1987-06-17,14.0,14.0,13.75,13.75,1067,2.10001518415601,2.10001518415601,2.06251491301036,2.06251491301036,7113.28190038947,0.0,1.0
1987-06-18,13.75,14.0,13.75,14.0,10800,2.06251491301036,2.10001518415601,2.06251491301036,2.10001518415601,71999.4794041298,0.0,1.0
1987-06-19,13.88,13.88,13.75,13.75,5800,2.0820150540061,2.0820150540061,2.06251491301036,2.06251491301036,38666.3870874029,0.0,1.0
1987-06-22,13.75,14.0,13.75,13.88,1867,2.06251491301036,2.10001518415601,2.06251491301036,2.0820150540061,12446.5766710658,0.0,1.0
1987-06-23,13.88,14.0,13.75,13.75,5267,2.0820150540061,2.10001518415601,2.06251491301036,2.06251491301036,35113.0794464399,0.0,1.0
1987-06-24,14.0,14.0,13.62,13.88,1400,2.10001518415601,2.10001518415601,2.04301477201463,2.0820150540061,9333.26584868346,0.0,1.0
1987-06-25,13.62,13.88,13.62,13.88,2800,2.04301477201463,2.0820150540061,2.04301477201463,2.0820150540061,18666.5316973669,0.0,1.0
1987-06-26,13.75,13.88,13.62,13.62,6667,2.06251491301036,2.0820150540061,2.04301477201463,2.04301477201463,44446.3452951235,0.0,1.0
1987-06-29,13.75,14.0,13.75,13.75,4267,2.06251491301036,2.10001518415601,2.06251491301036,2.06251491301036,28446.4609830946,0.0,1.0
1987-06-30,14.13,14.13,14.0,14.0,11667,2.11951532515174,2.11951532515174,2.10001518415601,2.10001518415601,77779.4376118501,0.0,1.0
1987-07-01,14.0,14.13,13.88,14.13,16600,2.10001518415601,2.11951532515174,2.0820150540061,2.11951532515174,110665.866491532,0.0,1.0
1987-07-02,14.0,14.0,13.88,14.0,667,2.10001518415601,2.10001518415601,2.0820150540061,2.10001518415601,4446.63451505134,0.0,1.0
1987-07-06,13.88,14.0,13.88,14.0,2267,2.0820150540061,2.10001518415601,2.0820150540061,2.10001518415601,15113.2240564039,0.0,1.0
1987-07-07,13.75,14.0,13.75,13.88,20267,2.06251491301036,2.10001518415601,2.06251491301036,2.0820150540061,135112.35639662,0.0,1.0
1987-07-08,13.62,13.88,13.62,13.75,9600,2.04301477201463,2.0820150540061,2.04301477201463,2.06251491301036,63999.5372481153,0.0,1.0
1987-07-09,13.88,13.88,13.62,13.62,44200,2.0820150540061,2.0820150540061,2.04301477201463,2.04301477201463,294664.536079864,0.0,1.0
1987-07-10,13.75,13.88,13.5,13.88,21800,2.06251491301036,2.0820150540061,2.02501464186472,2.0820150540061,145332.282500929,0.0,1.0
1987-07-13,13.5,13.75,13.5,13.75,16467,2.02501464186472,2.06251491301036,2.02501464186472,2.06251491301036,109779.206235908,0.0,1.0
1987-07-14,13.75,13.75,13.5,13.5,4067,2.06251491301036,2.06251491301036,2.02501464186472,2.02501464186472,27113.1372904256,0.0,1.0
1987-07-15,13.75,13.75,13.62,13.75,10800,2.06251491301036,2.06251491301036,2.04301477201463,2.06251491301036,71999.4794041298,0.0,1.0
1987-07-16,13.75,13.75,13.62,13.75,3800,2.06251491301036,2.06251491301036,2.04301477201463,2.06251491301036,25333.1501607123,0.0,1.0
1987-07-17,13.75,13.75,13.62,13.75,10067,2.06251491301036,2.06251491301036,2.04301477201463,2.06251491301036,67112.8480704977,0.0,1.0
1987-07-20,13.62,13.75,13.62,13.75,4800,2.04301477201463,2.06251491301036,2.04301477201463,2.06251491301036,31999.7686240576,0.0,1.0
1987-07-21,13.62,13.88,13.62,13.62,6467,2.04301477201463,2.0820150540061,2.04301477201463,2.04301477201463,43113.0216024543,0.0,1.0
1987-07-22,13.75,13.88,13.75,13.75,4600,2.06251491301036,2.0820150540061,2.06251491301036,2.06251491301036,30666.4449313886,0.0,1.0
1987-07-23,13.75,13.75,13.62,13.75,4400,2.06251491301036,2.06251491301036,2.04301477201463,2.06251491301036,29333.1212387196,0.0,1.0
1987-07-24,13.88,13.88,13.62,13.75,1067,2.0820150540061,2.0820150540061,2.04301477201463,2.06251491301036,7113.28190038947,0.0,1.0
1987-07-27,13.75,13.88,13.62,13.88,3867,2.06251491301036,2.0820150540061,2.04301477201463,2.0820150540061,25779.8135977565,0.0,1.0
1987-07-28,13.62,13.88,13.5,13.75,8867,2.04301477201463,2.0820150540061,2.02501464186472,2.06251491301036,59112.9059144831,0.0,1.0
1987-07-29,13.5,13.62,13.5,13.62,9067,2.02501464186472,2.04301477201463,2.02501464186472,2.04301477201463,60446.2296071522,0.0,1.0
1987-07-30,13.5,13.75,13.5,13.5,5667,2.02501464186472,2.06251491301036,2.02501464186472,2.02501464186472,37779.7268317781,0.0,1.0
1987-07-31,13.38,13.75,13.38,13.5,13667,2.00701451171481,2.06251491301036,2.00701451171481,2.02501464186472,91112.6745385409,0.0,1.0
1987-08-03,13.25,13.5,13.25,13.38,8800,1.98751437071908,2.02501464186472,1.98751437071908,2.00701451171481,58666.2424774389,0.0,1.0
1987-08-04,13.38,13.5,13.25,13.25,10600,2.00701451171481,2.02501464186472,1.98751437071908,1.98751437071908,70666.1557114607,0.0,1.0
1987-08-05,13.5,13.5,13.25,13.38,6600,2.02501464186472,2.02501464186472,1.98751437071908,2.00701451171481,43999.6818580793,0.0,1.0
1987-08-06,13.5,13.5,13.38,13.5,6800,2.02501464186472,2.02501464186472,2.00701451171481,2.02501464186472,45333.0055507483,0.0,1.0
1987-08-07,13.5,13.5,13.38,13.5,3667,2.02501464186472,2.02501464186472,2.00701451171481,2.02501464186472,24446.4899050874,0.0,1.0
1987-08-10,13.5,13.75,13.38,13.5,10200,2.02501464186472,2.06251491301036,2.00701451171481,2.02501464186472,67999.5083261225,0.0,1.0
1987-08-11,13.5,13.75,13.5,13.5,10867,2.02501464186472,2.06251491301036,2.02501464186472,2.02501464186472,72446.1428411738,0.0,1.0
1987-08-12,14.0,14.25,13.62,13.62,50400,2.10001518415601,2.13751545530165,2.04301477201463,2.04301477201463,335997.570552605,0.0,1.0
1987-08-13,14.5,14.62,14.13,14.13,29600,2.17501572644729,2.1930158565972,2.11951532515174,2.11951532515174,197331.906515022,0.0,1.0
1987-08-14,14.37,14.5,14.25,14.5,2800,2.15551558545156,2.17501572644729,2.13751545530165,2.17501572644729,18666.5316973669,0.0,1.0
1987-08-17,14.13,14.37,14.0,14.37,16800,2.11951532515174,2.15551558545156,2.10001518415601,2.15551558545156,111999.190184202,0.0,1.0
1987-08-18,14.13,14.13,14.0,14.13,6600,2.11951532515174,2.11951532515174,2.10001518415601,2.11951532515174,43999.6818580793,0.0,1.0
1987-08-19,14.37,14.37,14.0,14.13,11600,2.15551558545156,2.15551558545156,2.10001518415601,2.11951532515174,77332.7741748059,0.0,1.0
1987-08-20,14.25,14.5,14.13,14.37,14867,2.16301563968069,2.2009632824821,2.14480077113601,2.18123050822537,97944.160048364,0.17,1.0
1987-08-21,14.25,14.5,14.25,14.25,7667,2.16301563968069,2.2009632824821,2.16301563968069,2.16301563968069,50510.3837418986,0.0,1.0
1987-08-24,14.25,14.62,14.13,14.25,16000,2.16301563968069,2.21917815102678,2.14480077113601,2.16301563968069,105408.391792145,0.0,1.0
1987-08-25,14.5,14.5,14.13,14.25,5600,2.2009632824821,2.2009632824821,2.14480077113601,2.16301563968069,36892.937127251,0.0,1.0
1987-08-26,14.25,14.5,14.25,14.5,6067,2.16301563968069,2.2009632824821,2.16301563968069,2.2009632824821,39969.5445626841,0.0,1.0
1987-08-27,14.25,14.5,14.13,14.25,19600,2.16301563968069,2.2009632824821,2.14480077113601,2.16301563968069,129125.279945378,0.0,1.0
1987-08-28,14.0,14.25,14.0,14.25,4600,2.12506799687927,2.16301563968069,2.12506799687927,2.16301563968069,30304.9126402418,0.0,1.0
1987-08-31,14.25,14.25,14.0,14.0,3867,2.16301563968069,2.16301563968069,2.12506799687927,2.12506799687927,25475.8906912641,0.0,1.0
1987-09-01,14.13,14.37,14.13,14.25,24200,2.14480077113601,2.18123050822537,2.14480077113601,2.16301563968069,159430.19258562,0.0,1.0
1987-09-02,14.0,14.13,13.88,14.13,15200,2.12506799687927,2.14480077113601,2.10685312833459,2.14480077113601,100137.972202538,0.0,1.0
1987-09-03,13.88,13.88,13.88,13.88,2267,2.10685312833459,2.10685312833459,2.10685312833459,2.10685312833459,14935.0515120496,0.0,1.0
1987-09-04,14.0,14.25,13.88,13.88,19400,2.12506799687927,2.16301563968069,2.10685312833459,2.10685312833459,127807.675047976,0.0,1.0
1987-09-08,13.88,14.0,13.88,14.0,9200,2.10685312833459,2.12506799687927,2.10685312833459,2.12506799687927,60609.8252804837,0.0,1.0
1987-09-09,13.62,13.88,13.62,13.88,8600,2.06738757982112,2.10685312833459,2.06738757982112,2.10685312833459,56657.0105882782,0.0,1.0
1987-09-10,13.88,14.0,13.75,13.75,3067,2.10685312833459,2.12506799687927,2.08712035407786,2.08712035407786,20205.4711016569,0.0,1.0
1987-09-11,14.0,14.0,13.75,13.88,16667,2.12506799687927,2.12506799687927,2.08712035407786,2.10685312833459,109802.604124981,0.0,1.0
1987-09-14,13.88,14.13,13.75,14.0,6867,2.10685312833459,2.14480077113601,2.08712035407786,2.12506799687927,45239.9641522915,0.0,1.0
1987-09-15,14.13,14.25,13.88,13.88,30667,2.14480077113601,2.16301563968069,2.10685312833459,2.10685312833459,202034.946943108,0.0,1.0
1987-09-16,13.88,14.13,13.88,14.13,7467,2.10685312833459,2.14480077113601,2.10685312833459,2.14480077113601,49192.7788444969,0.0,1.0
1987-09-17,14.0,14.0,13.75,13.88,3067,2.12506799687927,2.12506799687927,2.08712035407786,2.10685312833459,20205.4711016569,0.0,1.0
1987-09-18,14.13,14.13,13.75,14.0,5667,2.14480077113601,2.14480077113601,2.08712035407786,2.12506799687927,37334.3347678805,0.0,1.0
1987-09-21,13.88,14.13,13.88,14.13,1867,2.10685312833459,2.14480077113601,2.10685312833459,2.14480077113601,12299.841717246,0.0,1.0
1987-09-22,14.0,14.13,13.75,13.88,5000,2.12506799687927,2.14480077113601,2.08712035407786,2.10685312833459,32940.1224350455,0.0,1.0
1987-09-23,14.13,14.13,13.75,14.0,3000,2.14480077113601,2.14480077113601,2.08712035407786,2.12506799687927,19764.0734610273,0.0,1.0
1987-09-24,14.0,14.13,13.88,14.13,3600,2.12506799687927,2.14480077113601,2.10685312833459,2.14480077113601,23716.8881532328,0.0,1.0
1987-09-25,13.88,14.13,13.88,14.0,11600,2.10685312833459,2.14480077113601,2.10685312833459,2.12506799687927,76421.0840493055,0.0,1.0
1987-09-28,13.75,14.0,13.75,13.88,3400,2.08712035407786,2.12506799687927,2.08712035407786,2.10685312833459,22399.2832558309,0.0,1.0
1987-09-29,13.88,14.0,13.75,13.75,12867,2.10685312833459,2.12506799687927,2.08712035407786,2.08712035407786,84768.1110743461,0.0,1.0
1987-09-30,13.88,14.0,13.75,13.88,12200,2.10685312833459,2.12506799687927,2.08712035407786,2.10685312833459,80373.898741511,0.0,1.0
1987-10-01,13.88,14.0,13.88,13.88,4200,2.10685312833459,2.12506799687927,2.10685312833459,2.10685312833459,27669.7028454382,0.0,1.0
1987-10-02,14.0,14.0,13.88,13.88,17667,2.12506799687927,2.12506799687927,2.10685312833459,2.10685312833459,116390.62861199,0.0,1.0
1987-10-05,14.13,14.13,14.0,14.0,29600,2.14480077113601,2.14480077113601,2.12506799687927,2.12506799687927,195005.524815469,0.0,1.0
1987-10-06,14.13,14.25,14.0,14.13,3800,2.14480077113601,2.16301563968069,2.12506799687927,2.14480077113601,25034.4930506345,0.0,1.0
1987-10-07,14.13,14.13,14.0,14.13,15067,2.14480077113601,2.14480077113601,2.12506799687927,2.14480077113601,99261.7649457659,0.0,1.0
1987-10-08,14.0,14.25,14.0,14.13,1667,2.12506799687927,2.16301563968069,2.12506799687927,2.14480077113601,10982.2368198442,0.0,1.0
1987-10-09,14.13,14.13,14.0,14.0,1000,2.14480077113601,2.14480077113601,2.12506799687927,2.12506799687927,6588.02448700908,0.0,1.0
1987-10-12,14.13,14.13,14.0,14.13,2067,2.14480077113601,2.14480077113601,2.12506799687927,2.14480077113601,13617.4466146478,0.0,1.0
1987-10-13,14.13,14.13,14.0,14.13,4600,2.14480077113601,2.14480077113601,2.12506799687927,2.14480077113601,30304.9126402418,0.0,1.0
1987-10-14,14.0,14.13,14.0,14.13,10200,2.12506799687927,2.14480077113601,2.12506799687927,2.14480077113601,67197.8497674928,0.0,1.0
1987-10-15,14.0,14.13,14.0,14.0,8000,2.12506799687927,2.14480077113601,2.12506799687927,2.12506799687927,52704.1958960728,0.0,1.0
1987-10-16,14.13,14.13,13.88,14.0,33867,2.14480077113601,2.14480077113601,2.10685312833459,2.12506799687927,223116.625301537,0.0,1.0
1987-10-19,13.75,14.13,13.62,14.13,130800,2.08712035407786,2.14480077113601,2.06738757982112,2.14480077113601,861713.602900787,0.0,1.0
1987-10-20,13.12,13.88,13.12,13.75,47067,1.99149229421829,2.10685312833459,1.99149229421829,2.08712035407786,310078.548530057,0.0,1.0
1987-10-21,13.75,14.0,13.0,13.12,17400,2.08712035407786,2.12506799687927,1.97327742567361,1.99149229421829,114631.626073958,0.0,1.0
1987-10-22,13.5,13.62,13.25,13.62,22800,2.04917271127644,2.06738757982112,2.01122506847503,2.06738757982112,150206.958303807,0.0,1.0
1987-10-23,13.38,13.38,13.25,13.38,11000,2.03095784273176,2.03095784273176,2.01122506847503,2.03095784273176,72468.2693571,0.0,1.0
1987-10-26,10.75,13.12,10.75,13.12,17200,1.63174864046087,1.99149229421829,1.63174864046087,1.99149229421829,113314.021176556,0.0,1.0
1987-10-27,11.37,11.62,11.13,11.13,18867,1.72585879460838,1.7638064374098,1.68942905751902,1.68942905751902,124296.2579964,0.0,1.0
1987-10-28,11.5,11.5,11.25,11.37,36800,1.74559156886512,1.74559156886512,1.7076439260637,1.72585879460838,242439.301121934,0.0,1.0
1987-10-29,11.88,11.88,11.25,11.5,17867,1.80327198592327,1.80327198592327,1.7076439260637,1.74559156886512,117708.233509391,0.0,1.0
1987-10-30,12.5,12.5,12.0,12.0,12067,1.89738214007078,1.89738214007078,1.82148685446795,1.82148685446795,79497.6914847386,0.0,1.0
1987-11-02,12.25,12.5,12.25,12.5,1000,1.85943449726936,1.89738214007078,1.85943449726936,1.89738214007078,6588.0244870091,0.0,1.0
1987-11-03,12.38,12.5,12.38,12.38,467,1.8791672715261,1.89738214007078,1.8791672715261,1.8791672715261,3076.60743543324,0.0,1.0
1987-11-04,12.12,12.5,12.12,12.38,9467,1.83970172301263,1.89738214007078,1.83970172301263,1.8791672715261,62368.8278185149,0.0,1.0
1987-11-05,12.5,12.5,12.25,12.25,5000,1.89738214007078,1.89738214007078,1.85943449726936,1.85943449726936,32940.1224350454,0.0,1.0
1987-11-06,12.38,12.38,12.25,12.38,5267,1.8791672715261,1.8791672715261,1.85943449726936,1.8791672715261,34699.1249730769,0.0,1.0
1987-11-09,12.12,12.25,11.88,12.25,8867,1.83970172301263,1.85943449726936,1.80327198592327,1.85943449726936,58416.0131263095,0.0,1.0
1987-11-10,12.38,12.38,11.88,12.12,22667,1.8791672715261,1.8791672715261,1.80327198592327,1.83970172301263,149330.751047035,0.0,1.0
1987-11-11,12.63,12.63,12.12,12.38,30467,1.91711491432751,1.91711491432751,1.83970172301263,1.8791672715261,200717.342045706,0.0,1.0
1987-11-12,13.38,13.38,12.75,12.75,36867,2.03095784273176,2.03095784273176,1.93532978287219,1.93532978287219,242880.698762564,0.0,1.0
1987-11-13,13.62,13.75,13.25,13.38,6667,2.06738757982112,2.08712035407786,2.01122506847503,2.03095784273176,43922.3592548896,0.0,1.0
1987-11-16,13.75,14.0,13.75,13.75,867,2.08712035407786,2.12506799687927,2.08712035407786,2.08712035407786,5711.81723023687,0.0,1.0
1987-11-17,13.5,14.0,13.5,13.75,15867,2.04917271127644,2.12506799687927,2.04917271127644,2.08712035407786,104532.184535373,0.0,1.0
1987-11-18,13.62,13.75,13.5,13.5,1667,2.06738757982112,2.08712035407786,2.04917271127644,2.04917271127644,10982.2368198442,0.0,1.0
1987-11-19,13.38,13.5,13.38,13.5,4400,2.05676223983672,2.07520853795185,2.05676223983672,2.07520853795185,28623.6293431144,0.17,1.0
1987-11-20,13.5,13.5,13.12,13.38,8667,2.07520853795185,2.07520853795185,2.01679526058728,2.05676223983672,56382.04443563,0.0,1.0
1987-11-23,13.38,13.38,13.0,13.38,1800,2.05676223983672,2.05676223983672,1.99834896247215,2.05676223983672,11709.6665494559,0.0,1.0
1987-11-24,13.0,13.25,13.0,13.25,6267,1.99834896247215,2.036778750212,1.99834896247215,2.036778750212,40769.1557030222,0.0,1.0
1987-11-25,13.25,13.38,13.0,13.0,2467,2.036778750212,2.05676223983672,1.99834896247215,1.99834896247215,16048.7485430598,0.0,1.0
1987-11-27,13.25,13.25,13.25,13.25,1000,2.036778750212,2.036778750212,2.036778750212,2.036778750212,6505.37030525326,0.0,1.0
1987-11-30,12.75,13.12,12.75,13.12,7667,1.9599191747323,2.01679526058728,1.9599191747323,2.01679526058728,49876.6741303768,0.0,1.0
1987-12-01,12.87,13.0,12.75,12.75,4467,1.97836547284743,1.99834896247215,1.9599191747323,1.9599191747323,29059.4891535663,0.0,1.0
1987-12-02,12.87,12.87,12.63,12.87,2400,1.97836547284743,1.97836547284743,1.94147287661718,1.97836547284743,15612.8887326078,0.0,1.0
1987-12-03,12.5,12.63,12.25,12.63,6067,1.92148938699245,1.94147287661718,1.88305959925261,1.94147287661718,39468.0816419716,0.0,1.0
1987-12-04,12.0,12.12,11.88,12.12,2267,1.84462981151276,1.86307610962788,1.82618351339763,1.86307610962788,14747.6744820091,0.0,1.0
1987-12-07,12.0,12.12,12.0,12.0,2800,1.84462981151276,1.86307610962788,1.84462981151276,1.84462981151276,18215.0368547091,0.0,1.0
1987-12-08,12.25,12.25,12.0,12.0,5800,1.88305959925261,1.88305959925261,1.84462981151276,1.84462981151276,37731.1477704688,0.0,1.0
1987-12-09,12.38,12.38,12.38,12.38,600,1.90304308887733,1.90304308887733,1.90304308887733,1.90304308887733,3903.22218315195,0.0,1.0
1987-12-10,12.0,12.12,11.88,12.12,3000,1.84462981151276,1.86307610962788,1.82618351339763,1.86307610962788,19516.1109157597,0.0,1.0
1987-12-11,12.0,12.0,11.88,12.0,4267,1.84462981151276,1.84462981151276,1.82618351339763,1.84462981151276,27758.4150925156,0.0,1.0
1987-12-14,12.0,12.0,11.88,12.0,5867,1.84462981151276,1.84462981151276,1.82618351339763,1.84462981151276,38167.0075809208,0.0,1.0
1987-12-15,12.25,12.25,11.88,12.0,10267,1.88305959925261,1.88305959925261,1.82618351339763,1.84462981151276,66790.636924035,0.0,1.0
1987-12-16,12.38,12.38,12.12,12.25,4867,1.90304308887733,1.90304308887733,1.86307610962788,1.88305959925261,31661.6372756676,0.0,1.0
1987-12-17,12.12,12.38,12.12,12.38,1267,1.86307610962788,1.90304308887733,1.86307610962788,1.90304308887733,8242.3041767559,0.0,1.0
1987-12-18,12.12,12.5,12.12,12.12,667,1.86307610962788,1.92148938699245,1.86307610962788,1.86307610962788,4339.08199360393,0.0,1.0
1987-12-21,12.38,12.63,12.38,12.38,5800,1.90304308887733,1.94147287661718,1.90304308887733,1.90304308887733,37731.1477704688,0.0,1.0
1987-12-22,12.38,12.38,12.38,12.38,1067,1.90304308887733,1.90304308887733,1.90304308887733,1.90304308887733,6941.23011570522,0.0,1.0
1987-12-23,12.75,12.75,12.38,12.38,5067,1.9599191747323,1.9599191747323,1.90304308887733,1.90304308887733,32962.7113367183,0.0,1.0
1987-12-24,12.38,12.75,12.38,12.75,1467,1.90304308887733,1.9599191747323,1.90304308887733,1.9599191747323,9543.37823780652,0.0,1.0
1987-12-28,12.38,12.75,12.38,12.38,4400,1.90304308887733,1.9599191747323,1.90304308887733,1.90304308887733,28623.6293431143,0.0,1.0
1987-12-29,12.5,12.5,12.5,12.5,400,1.92148938699245,1.92148938699245,1.92148938699245,1.92148938699245,2602.14812210131,0.0,1.0
1987-12-30,12.5,12.5,12.25,12.5,3200,1.92148938699245,1.92148938699245,1.88305959925261,1.92148938699245,20817.1849768105,0.0,1.0
1987-12-31,12.25,12.5,12.25,12.5,6000,1.88305959925261,1.92148938699245,1.88305959925261,1.92148938699245,39032.2218315195,0.0,1.0
1988-01-04,12.75,12.75,12.25,12.25,2267,1.9599191747323,1.9599191747323,1.88305959925261,1.88305959925261,14747.6744820092,0.0,1.0
1988-01-05,13.25,13.25,12.87,12.87,7067,2.036778750212,2.036778750212,1.97836547284743,1.97836547284743,45973.4519472248,0.0,1.0
1988-01-06,13.0,13.25,13.0,13.25,1000,1.99834896247215,2.036778750212,1.99834896247215,2.036778750212,6505.37030525327,0.0,1.0
1988-01-07,13.5,13.5,13.12,13.12,3267,2.07520853795185,2.07520853795185,2.01679526058728,2.01679526058728,21253.0447872624,0.0,1.0
1988-01-08,13.5,13.88,13.5,13.5,4667,2.07520853795185,2.13362181531642,2.07520853795185,2.07520853795185,30360.563214617,0.0,1.0
1988-01-11,13.75,13.75,13.5,13.5,8200,2.1136383256917,2.1136383256917,2.07520853795185,2.07520853795185,53344.0365030767,0.0,1.0
1988-01-12,13.5,13.75,13.5,13.75,11400,2.07520853795185,2.1136383256917,2.07520853795185,2.1136383256917,74161.2214798872,0.0,1.0
1988-01-13,13.38,13.62,13.38,13.5,1667,2.05676223983672,2.09365483606698,2.05676223983672,2.07520853795185,10844.4522988572,0.0,1.0
1988-01-14,13.38,13.62,13.38,13.38,0,2.05676223983672,2.09365483606698,2.05676223983672,2.05676223983672,0,0.0,1.0
1988-01-15,13.5,13.62,13.5,13.5,2667,2.07520853795185,2.09365483606698,2.07520853795185,2.07520853795185,17349.8226041104,0.0,1.0
1988-01-18,13.5,13.75,13.5,13.5,7200,2.07520853795185,2.1136383256917,2.07520853795185,2.07520853795185,46838.6661978235,0.0,1.0
1988-01-19,13.88,13.88,13.5,13.5,10867,2.13362181531642,2.13362181531642,2.07520853795185,2.07520853795185,70693.8591071872,0.0,1.0
1988-01-20,13.62,13.88,13.62,13.88,2467,2.09365483606698,2.13362181531642,2.09365483606698,2.13362181531642,16048.7485430598,0.0,1.0
1988-01-21,13.62,13.88,13.62,13.62,10667,2.09365483606698,2.13362181531642,2.09365483606698,2.09365483606698,69392.7850461364,0.0,1.0
1988-01-22,13.62,13.62,13.62,13.62,600,2.09365483606698,2.09365483606698,2.09365483606698,2.09365483606698,3903.22218315195,0.0,1.0
1988-01-25,13.62,13.88,13.62,13.62,5800,2.09365483606698,2.13362181531642,2.09365483606698,2.09365483606698,37731.1477704689,0.0,1.0
1988-01-26,13.88,13.88,13.88,13.88,2067,2.13362181531642,2.13362181531642,2.13362181531642,2.13362181531642,13446.6004209585,0.0,1.0
1988-01-27,13.62,13.75,13.62,13.75,47267,2.09365483606698,2.1136383256917,2.09365483606698,2.1136383256917,307489.338218405,0.0,1.0
1988-01-28,13.75,13.75,13.5,13.62,1200,2.1136383256917,2.1136383256917,2.07520853795185,2.09365483606698,7806.44436630391,0.0,1.0
1988-01-29,13.88,14.25,13.62,13.75,44667,2.13362181531642,2.1904979011714,2.09365483606698,2.1136383256917,290575.375424748,0.0,1.0
1988-02-01,13.62,13.88,13.62,13.88,9600,2.09365483606698,2.13362181531642,2.09365483606698,2.13362181531642,62451.5549304312,0.0,1.0
1988-02-02,13.88,14.13,13.62,13.62,10800,2.13362181531642,2.17205160305627,2.09365483606698,2.09365483606698,70257.9992967352,0.0,1.0
1988-02-03,13.88,14.13,13.88,13.88,5667,2.13362181531642,2.17205160305627,2.13362181531642,2.13362181531642,36865.9335198702,0.0,1.0
1988-02-04,13.88,14.0,13.88,13.88,15667,2.13362181531642,2.15206811343155,2.13362181531642,2.13362181531642,101919.636572403,0.0,1.0
1988-02-05,14.13,14.13,13.88,13.88,9867,2.17205160305627,2.17205160305627,2.13362181531642,2.13362181531642,64188.4888019339,0.0,1.0
1988-02-08,13.88,14.13,13.88,14.13,3600,2.13362181531642,2.17205160305627,2.13362181531642,2.17205160305627,23419.3330989117,0.0,1.0
1988-02-09,14.13,14.13,13.88,13.88,22467,2.17205160305627,2.17205160305627,2.13362181531642,2.13362181531642,146156.154648125,0.0,1.0
1988-02-10,14.62,15.0,14.13,14.13,13067,2.24737398702638,2.30578726439095,2.17205160305627,2.17205160305627,85005.6737787441,0.0,1.0
1988-02-11,14.88,15.0,14.62,14.62,36067,2.28734096627582,2.30578726439095,2.24737398702638,2.24737398702638,234629.190799569,0.0,1.0
1988-02-12,15.25,15.25,14.62,14.88,38000,2.3442170521308,2.3442170521308,2.24737398702638,2.28734096627582,247204.071599623,0.0,1.0
1988-02-16,15.0,15.25,15.0,15.25,9667,2.30578726439095,2.3442170521308,2.30578726439095,2.3442170521308,62887.4147408831,0.0,1.0
1988-02-17,15.0,15.25,15.0,15.0,30667,2.30578726439095,2.3442170521308,2.30578726439095,2.30578726439095,199500.191151201,0.0,1.0
1988-02-18,15.12,15.25,15.0,15.0,6867,2.32423356250607,2.3442170521308,2.30578726439095,2.30578726439095,44672.3778861742,0.0,1.0
1988-02-19,15.0,15.0,14.88,15.0,7867,2.33191952005404,2.33191952005404,2.31326416389361,2.33191952005404,50604.2335445888,0.17,1.0
1988-02-22,15.0,15.12,14.88,15.0,12067,2.33191952005404,2.35057487621448,2.31326416389361,2.33191952005404,77620.6033027269,0.0,1.0
1988-02-23,15.0,15.25,15.0,15.0,9067,2.33191952005404,2.37078484538828,2.33191952005404,2.33191952005404,58323.1963326282,0.0,1.0
1988-02-24,15.12,15.25,15.0,15.0,25267,2.35057487621448,2.37078484538828,2.33191952005404,2.33191952005404,162529.193971161,0.0,1.0
1988-02-25,15.38,15.5,15.12,15.12,7067,2.39099481456208,2.40965017072251,2.35057487621448,2.35057487621448,45458.2583525624,0.0,1.0
1988-02-26,15.25,15.38,15.12,15.38,9667,2.37078484538828,2.39099481456208,2.35057487621448,2.39099481456208,62182.6777266478,0.0,1.0
1988-02-29,15.38,15.5,15.38,15.38,6400,2.39099481456208,2.40965017072251,2.39099481456208,2.39099481456208,41167.8015362104,0.0,1.0
1988-03-01,15.38,15.63,15.38,15.38,4467,2.39099481456208,2.42986013989631,2.39099481456208,2.39099481456208,28733.8389784769,0.0,1.0
1988-03-02,15.38,15.5,15.38,15.38,3667,2.39099481456208,2.40965017072251,2.39099481456208,2.39099481456208,23587.8637864506,0.0,1.0
1988-03-03,15.12,15.63,15.12,15.38,14267,2.35057487621448,2.42986013989631,2.35057487621448,2.39099481456208,91772.035080799,0.0,1.0
1988-03-04,15.5,15.5,15.12,15.12,1467,2.40965017072251,2.40965017072251,2.35057487621448,2.35057487621448,9436.43200837825,0.0,1.0
1988-03-07,15.12,15.12,15.12,15.12,7600,2.35057487621448,2.35057487621448,2.35057487621448,2.35057487621448,48886.7643242498,0.0,1.0
1988-03-08,15.38,15.5,15.12,15.12,5800,2.39099481456208,2.40965017072251,2.35057487621448,2.35057487621448,37308.3201421907,0.0,1.0
1988-03-09,15.12,15.38,14.88,15.38,11600,2.35057487621448,2.39099481456208,2.31326416389361,2.39099481456208,74616.6402843813,0.0,1.0
1988-03-10,15.0,15.25,14.88,15.12,11600,2.33191952005404,2.37078484538828,2.31326416389361,2.35057487621448,74616.6402843816,0.0,1.0
1988-03-11,15.0,15.25,15.0,15.0,2000,2.33191952005404,2.37078484538828,2.33191952005404,2.33191952005404,12864.9379800658,0.0,1.0
1988-03-14,15.25,15.25,14.88,15.0,467,2.37078484538828,2.37078484538828,2.31326416389361,2.33191952005404,3003.96301834535,0.0,1.0
1988-03-15,15.12,15.12,15.0,15.12,16067,2.35057487621448,2.35057487621448,2.33191952005404,2.35057487621448,103350.479262858,0.0,1.0
1988-03-16,15.12,15.12,15.0,15.12,8067,2.35057487621448,2.35057487621448,2.33191952005404,2.35057487621448,51890.7273425952,0.0,1.0
1988-03-17,15.12,15.12,15.12,15.12,67,2.35057487621448,2.35057487621448,2.35057487621448,2.35057487621448,430.975422332202,0.0,1.0
1988-03-18,15.63,16.0,15.0,15.12,15667,2.42986013989631,2.48738082139098,2.33191952005404,2.35057487621448,100777.491666845,0.0,1.0
1988-03-21,15.75,16.0,15.63,15.63,6267,2.44851549605675,2.48738082139098,2.42986013989631,2.42986013989631,40312.283160536,0.0,1.0
1988-03-22,15.63,15.63,15.63,15.63,1800,2.42986013989631,2.42986013989631,2.42986013989631,2.42986013989631,11578.4441820592,0.0,1.0
1988-03-23,15.63,15.75,15.63,15.63,2000,2.42986013989631,2.44851549605675,2.42986013989631,2.42986013989631,12864.9379800658,0.0,1.0
1988-03-24,15.63,15.75,15.38,15.63,5667,2.42986013989631,2.44851549605675,2.39099481456208,2.42986013989631,36452.8017665164,0.0,1.0
1988-03-25,15.38,15.75,15.38,15.63,1800,2.39099481456208,2.44851549605675,2.39099481456208,2.42986013989631,11578.4441820592,0.0,1.0
1988-03-28,15.25,15.63,15.25,15.38,11200,2.37078484538828,2.42986013989631,2.37078484538828,2.39099481456208,72043.6526883682,0.0,1.0
1988-03-29,15.25,15.63,15.25,15.25,6067,2.37078484538828,2.42986013989631,2.37078484538828,2.37078484538828,39025.7893625295,0.0,1.0
1988-03-30,15.25,15.25,15.25,15.25,467,2.37078484538828,2.37078484538828,2.37078484538828,2.37078484538828,3003.96301834535,0.0,1.0
1988-03-31,15.63,15.63,15.25,15.25,3200,2.42986013989631,2.42986013989631,2.37078484538828,2.37078484538828,20583.9007681053,0.0,1.0
1988-04-04,15.25,15.5,15.25,15.5,7467,2.37078484538828,2.40965017072251,2.37078484538828,2.40965017072251,48031.2459485755,0.0,1.0
1988-04-05,15.25,15.5,15.25,15.25,8000,2.37078484538828,2.40965017072251,2.37078484538828,2.37078484538828,51459.751920263,0.0,1.0
1988-04-06,15.5,15.5,15.25,15.25,7667,2.40965017072251,2.40965017072251,2.37078484538828,2.37078484538828,49317.7397465821,0.0,1.0
1988-04-07,15.5,15.63,15.5,15.5,8867,2.40965017072251,2.42986013989631,2.40965017072251,2.40965017072251,57036.7025346216,0.0,1.0
1988-04-08,15.75,15.75,15.5,15.5,1667,2.44851549605675,2.44851549605675,2.40965017072251,2.40965017072251,10722.9258063848,0.0,1.0
1988-04-11,15.63,15.75,15.63,15.75,4267,2.42986013989631,2.44851549605675,2.42986013989631,2.44851549605675,27447.3451804704,0.0,1.0
1988-04-12,15.63,15.63,15.63,15.63,467,2.42986013989631,2.42986013989631,2.42986013989631,2.42986013989631,3003.96301834536,0.0,1.0
1988-04-13,15.63,15.75,15.63,15.63,1800,2.42986013989631,2.44851549605675,2.42986013989631,2.42986013989631,11578.4441820592,0.0,1.0
1988-04-14,15.25,15.63,15.25,15.63,5067,2.37078484538828,2.42986013989631,2.37078484538828,2.42986013989631,32593.3203724966,0.0,1.0
1988-04-15,15.63,15.63,15.12,15.25,16600,2.42986013989631,2.42986013989631,2.35057487621448,2.37078484538828,106778.985234546,0.0,1.0
1988-04-18,15.5,15.5,15.5,15.5,1267,2.40965017072251,2.40965017072251,2.40965017072251,2.40965017072251,8149.93821037167,0.0,1.0
1988-04-19,15.5,15.75,15.5,15.5,5267,2.40965017072251,2.44851549605675,2.40965017072251,2.40965017072251,33879.8141705032,0.0,1.0
1988-04-20,15.38,15.63,15.38,15.5,2467,2.39099481456208,2.42986013989631,2.39099481456208,2.40965017072251,15868.9009984111,0.0,1.0
1988-04-21,15.75,15.75,15.38,15.38,2800,2.44851549605675,2.44851549605675,2.39099481456208,2.39099481456208,18010.913172092,0.0,1.0
1988-04-22,15.5,15.63,15.38,15.63,9400,2.40965017072251,2.42986013989631,2.39099481456208,2.42986013989631,60465.2085063091,0.0,1.0
1988-04-25,15.75,15.75,15.75,15.75,1467,2.44851549605675,2.44851549605675,2.44851549605675,2.44851549605675,9436.43200837822,0.0,1.0
1988-04-26,15.5,15.5,15.5,15.5,1800,2.40965017072251,2.40965017072251,2.40965017072251,2.40965017072251,11578.4441820592,0.0,1.0
1988-04-27,15.5,15.5,15.5,15.5,2267,2.40965017072251,2.40965017072251,2.40965017072251,2.40965017072251,14582.4072004046,0.0,1.0
1988-04-28,15.75,15.75,15.5,15.5,1667,2.44851549605675,2.44851549605675,2.40965017072251,2.40965017072251,10722.9258063848,0.0,1.0
1988-04-29,15.63,15.75,15.5,15.75,8000,2.42986013989631,2.44851549605675,2.40965017072251,2.44851549605675,51459.7519202631,0.0,1.0
1988-05-02,15.5,15.75,15.38,15.63,10800,2.40965017072251,2.44851549605675,2.39099481456208,2.42986013989631,69470.6650923552,0.0,1.0
1988-05-03,15.5,15.75,15.5,15.5,1200,2.40965017072251,2.44851549605675,2.40965017072251,2.40965017072251,7718.96278803947,0.0,1.0
1988-05-04,15.5,15.75,15.5,15.5,2867,2.40965017072251,2.44851549605675,2.40965017072251,2.40965017072251,18441.8885944243,0.0,1.0
1988-05-05,15.5,15.63,15.38,15.5,3667,2.40965017072251,2.42986013989631,2.39099481456208,2.40965017072251,23587.8637864506,0.0,1.0
1988-05-06,15.87,15.87,15.5,15.5,7867,2.46717085221718,2.46717085221718,2.40965017072251,2.40965017072251,50604.2335445887,0.0,1.0
1988-05-09,15.5,15.87,15.5,15.87,4400,2.40965017072251,2.46717085221718,2.40965017072251,2.46717085221718,28302.8635561447,0.0,1.0
1988-05-10,16.0,16.0,15.75,15.75,8400,2.48738082139098,2.48738082139098,2.44851549605675,2.44851549605675,54032.7395162762,0.0,1.0
1988-05-11,16.12,16.38,15.75,16.0,79600,2.50603617755141,2.54645611589902,2.44851549605675,2.48738082139098,512024.531606618,0.0,1.0
1988-05-12,16.25,16.25,16.0,16.12,21267,2.52624614672521,2.52624614672521,2.48738082139098,2.50603617755141,136799.31801103,0.0,1.0
1988-05-13,16.25,16.25,16.0,16.25,18200,2.52624614672521,2.52624614672521,2.48738082139098,2.52624614672521,117070.935618599,0.0,1.0
1988-05-16,16.25,16.5,16.25,16.25,32000,2.52624614672521,2.56511147205945,2.52624614672521,2.52624614672521,205839.007681053,0.0,1.0
1988-05-17,16.25,16.5,16.25,16.25,4600,2.52624614672521,2.56511147205945,2.52624614672521,2.52624614672521,29589.3573541513,0.0,1.0
1988-05-18,16.12,16.5,16.0,16.25,19267,2.50603617755141,2.56511147205945,2.48738082139098,2.52624614672521,123934.380030964,0.0,1.0
1988-05-19,15.87,16.12,15.63,16.12,15200,2.49359927344446,2.5328809255151,2.45588888745664,2.5328809255151,96737.2755393822,0.17,1.0
1988-05-20,15.63,15.87,15.63,15.87,13667,2.45588888745664,2.49359927344446,2.45588888745664,2.49359927344446,86980.8121576801,0.0,1.0
1988-05-23,15.12,15.75,15.12,15.63,5400,2.37575431723253,2.47474408045055,2.37575431723253,2.45588888745664,34367.1899942542,0.0,1.0
1988-05-24,15.5,15.5,15.12,15.12,4000,2.4354624283799,2.4354624283799,2.37575431723253,2.37575431723253,25457.1777735217,0.0,1.0
1988-05-25,15.25,15.5,15.25,15.5,1867,2.39618077630926,2.4354624283799,2.39618077630926,2.4354624283799,11882.1377257912,0.0,1.0
1988-05-26,15.0,15.38,15.0,15.25,10600,2.35689912423862,2.416607235386,2.35689912423862,2.39618077630926,67461.5210998323,0.0,1.0
1988-05-27,15.12,15.25,15.0,15.0,5000,2.37575431723253,2.39618077630926,2.35689912423862,2.35689912423862,31821.472216902,0.0,1.0
1988-05-31,15.0,15.25,15.0,15.12,2667,2.35689912423862,2.39618077630926,2.35689912423862,2.37575431723253,16973.5732804955,0.0,1.0
1988-06-01,15.0,15.25,15.0,15.0,1000,2.35689912423862,2.39618077630926,2.35689912423862,2.35689912423862,6364.29444338041,0.0,1.0
1988-06-02,15.0,15.25,15.0,15.0,1600,2.35689912423862,2.39618077630926,2.35689912423862,2.35689912423862,10182.8711094087,0.0,1.0
1988-06-03,15.0,15.25,15.0,15.0,1800,2.35689912423862,2.39618077630926,2.35689912423862,2.35689912423862,11455.7299980847,0.0,1.0
1988-06-06,15.0,15.25,15.0,15.0,1000,2.35689912423862,2.39618077630926,2.35689912423862,2.35689912423862,6364.29444338041,0.0,1.0
1988-06-07,15.25,15.25,15.0,15.0,4000,2.39618077630926,2.39618077630926,2.35689912423862,2.35689912423862,25457.1777735217,0.0,1.0
1988-06-08,15.25,15.25,15.0,15.25,4467,2.39618077630926,2.39618077630926,2.35689912423862,2.39618077630926,28429.3032785803,0.0,1.0
1988-06-09,15.12,15.25,15.0,15.25,7067,2.37575431723253,2.39618077630926,2.35689912423862,2.39618077630926,44976.4688313693,0.0,1.0
1988-06-10,15.38,15.38,15.0,15.12,13400,2.416607235386,2.416607235386,2.35689912423862,2.37575431723253,85281.5455412974,0.0,1.0
1988-06-13,15.38,15.5,15.12,15.38,9400,2.416607235386,2.4354624283799,2.37575431723253,2.416607235386,59824.3677677758,0.0,1.0
1988-06-14,14.88,15.38,14.88,15.38,13200,2.33804393124471,2.416607235386,2.33804393124471,2.416607235386,84008.6866526214,0.0,1.0
1988-06-15,14.88,15.12,14.88,14.88,696667,2.33804393124471,2.37575431723253,2.33804393124471,2.33804393124471,4433793.9169865,0.0,1.0
1988-06-16,14.88,15.0,14.88,14.88,125067,2.33804393124471,2.35689912423862,2.33804393124471,2.33804393124471,795963.213150258,0.0,1.0
1988-06-17,14.88,15.0,14.88,14.88,72467,2.33804393124471,2.35689912423862,2.33804393124471,2.33804393124471,461201.325428448,0.0,1.0
1988-06-20,15.12,15.12,14.88,14.88,40800,2.37575431723253,2.37575431723253,2.33804393124471,2.33804393124471,259663.213289921,0.0,1.0
1988-06-21,14.88,15.12,14.88,15.12,102600,2.33804393124471,2.37575431723253,2.33804393124471,2.37575431723253,652976.60989083,0.0,1.0
1988-06-22,15.12,15.12,14.88,14.88,137467,2.37575431723253,2.37575431723253,2.33804393124471,2.33804393124471,874880.464248174,0.0,1.0
1988-06-23,15.25,15.25,15.0,15.12,24467,2.39618077630926,2.39618077630926,2.35689912423862,2.37575431723253,155715.192146189,0.0,1.0
1988-06-24,15.38,15.63,15.0,15.25,43067,2.416607235386,2.45588888745664,2.35689912423862,2.39618077630926,274091.068793064,0.0,1.0
1988-06-27,15.63,15.63,15.38,15.38,30000,2.45588888745664,2.45588888745664,2.416607235386,2.416607235386,190928.833301412,0.0,1.0
1988-06-28,15.5,15.63,15.38,15.63,50667,2.4354624283799,2.45588888745664,2.416607235386,2.45588888745664,322459.706562756,0.0,1.0
1988-06-29,15.5,15.5,15.25,15.5,162800,2.4354624283799,2.4354624283799,2.39618077630926,2.4354624283799,1036107.13538233,0.0,1.0
1988-06-30,15.38,15.5,15.25,15.5,35667,2.416607235386,2.4354624283799,2.39618077630926,2.4354624283799,226995.289912049,0.0,1.0
1988-07-01,15.5,15.63,15.25,15.38,17867,2.4354624283799,2.45588888745664,2.39618077630926,2.416607235386,113710.848819878,0.0,1.0
1988-07-05,15.63,15.75,15.5,15.5,21600,2.45588888745664,2.47474408045055,2.4354624283799,2.4354624283799,137468.759977017,0.0,1.0
1988-07-06,16.0,16.25,15.63,15.63,50400,2.51402573252119,2.55330738459184,2.45588888745664,2.45588888745664,320760.439946373,0.0,1.0
1988-07-07,16.38,16.38,16.0,16.0,32400,2.57373384366857,2.57373384366857,2.51402573252119,2.51402573252119,206203.139965525,0.0,1.0
1988-07-08,16.5,16.5,16.12,16.38,23200,2.59258903666248,2.59258903666248,2.5328809255151,2.57373384366857,147651.631086426,0.0,1.0
1988-07-11,16.62,17.13,16.25,16.5,69800,2.61144422965639,2.6915787998805,2.55330738459184,2.59258903666248,444227.752147953,0.0,1.0
1988-07-12,16.5,16.88,16.5,16.62,29267,2.59258903666248,2.65229714780986,2.59258903666248,2.61144422965639,186263.805474415,0.0,1.0
1988-07-13,16.38,16.62,16.25,16.5,97800,2.57373384366857,2.61144422965639,2.55330738459184,2.59258903666248,622427.996562605,0.0,1.0
1988-07-14,16.5,16.62,16.25,16.38,13067,2.59258903666248,2.61144422965639,2.55330738459184,2.57373384366857,83162.2354916519,0.0,1.0
1988-07-15,16.38,16.5,16.25,16.5,25267,2.57373384366857,2.59258903666248,2.55330738459184,2.59258903666248,160806.627700893,0.0,1.0
1988-07-18,16.5,16.62,16.38,16.38,15200,2.59258903666248,2.61144422965639,2.57373384366857,2.57373384366857,96737.2755393823,0.0,1.0
1988-07-19,16.62,16.62,16.38,16.5,6000,2.61144422965639,2.61144422965639,2.57373384366857,2.59258903666248,38185.7666602825,0.0,1.0
1988-07-20,16.38,16.75,16.38,16.62,43600,2.57373384366857,2.63187068873312,2.57373384366857,2.61144422965639,277483.237731386,0.0,1.0
1988-07-21,16.5,16.5,16.25,16.38,5267,2.59258903666248,2.59258903666248,2.55330738459184,2.57373384366857,33520.7388332846,0.0,1.0
1988-07-22,16.38,16.5,16.12,16.5,17467,2.57373384366857,2.59258903666248,2.5328809255151,2.59258903666248,111165.131042526,0.0,1.0
1988-07-25,16.25,16.38,16.25,16.38,12400,2.55330738459184,2.57373384366857,2.55330738459184,2.57373384366857,78917.251097917,0.0,1.0
1988-07-26,16.12,16.38,16.12,16.25,18800,2.5328809255151,2.57373384366857,2.5328809255151,2.55330738459184,119648.735535552,0.0,1.0
1988-07-27,16.12,16.5,16.12,16.12,6467,2.5328809255151,2.59258903666248,2.5328809255151,2.5328809255151,41157.8921653412,0.0,1.0
1988-07-28,16.38,16.38,16.12,16.12,4267,2.57373384366857,2.57373384366857,2.5328809255151,2.5328809255151,27156.4443899042,0.0,1.0
1988-07-29,16.38,16.5,16.12,16.38,4867,2.57373384366857,2.59258903666248,2.5328809255151,2.57373384366857,30975.0210559325,0.0,1.0
1988-08-01,16.5,16.5,16.12,16.38,6267,2.59258903666248,2.59258903666248,2.5328809255151,2.57373384366857,39885.0332766651,0.0,1.0
1988-08-02,16.5,16.62,16.25,16.5,13800,2.59258903666248,2.61144422965639,2.55330738459184,2.59258903666248,87827.2633186497,0.0,1.0
1988-08-03,16.75,16.75,16.5,16.5,44067,2.63187068873312,2.63187068873312,2.59258903666248,2.59258903666248,280455.363236445,0.0,1.0
1988-08-04,17.13,17.13,16.75,16.75,60800,2.6915787998805,2.6915787998805,2.63187068873312,2.63187068873312,386949.102157529,0.0,1.0
1988-08-05,17.13,17.13,16.88,17.13,10267,2.6915787998805,2.6915787998805,2.65229714780986,2.6915787998805,65342.2110501868,0.0,1.0
1988-08-08,17.13,17.13,16.88,17.13,26267,2.6915787998805,2.6915787998805,2.65229714780986,2.6915787998805,167170.922144273,0.0,1.0
1988-08-09,16.75,17.13,16.5,17.13,22400,2.63187068873312,2.6915787998805,2.59258903666248,2.6915787998805,142560.195531721,0.0,1.0
1988-08-10,15.38,16.62,15.38,16.62,62600,2.416607235386,2.61144422965639,2.416607235386,2.61144422965639,398404.832155613,0.0,1.0
1988-08-11,15.38,15.63,14.75,15.38,57867,2.416607235386,2.45588888745664,2.31761747216797,2.416607235386,368282.626555094,0.0,1.0
1988-08-12,16.0,16.0,15.63,15.63,7000,2.51402573252119,2.51402573252119,2.45588888745664,2.45588888745664,44550.0611036629,0.0,1.0
1988-08-15,15.63,15.63,15.63,15.63,4800,2.45588888745664,2.45588888745664,2.45588888745664,2.45588888745664,30548.613328226,0.0,1.0
1988-08-16,15.63,15.75,15.38,15.63,14000,2.45588888745664,2.47474408045055,2.416607235386,2.45588888745664,89100.1222073258,0.0,1.0
1988-08-17,15.63,15.63,15.5,15.63,22200,2.45588888745664,2.45588888745664,2.4354624283799,2.45588888745664,141287.336643045,0.0,1.0
1988-08-18,15.63,15.63,15.5,15.63,5800,2.45588888745664,2.45588888745664,2.4354624283799,2.45588888745664,36912.9077716064,0.0,1.0
1988-08-19,15.12,15.5,15.12,15.5,16800,2.40246584064056,2.46284527314344,2.40246584064056,2.46284527314344,105731.368039877,0.17,1.0
1988-08-22,15.12,15.38,14.88,15.12,15267,2.40246584064056,2.443778083932,2.3643314622177,2.40246584064056,96083.3807062384,0.0,1.0
1988-08-23,14.88,15.12,14.88,15.12,3267,2.3643314622177,2.40246584064056,2.3643314622177,2.40246584064056,20560.9749634689,0.0,1.0
1988-08-24,15.0,15.12,14.88,14.88,53867,2.38339865142913,2.40246584064056,2.3643314622177,2.3643314622177,339013.78584548,0.0,1.0
1988-08-25,15.0,15.12,14.88,15.0,3800,2.38339865142913,2.40246584064056,2.3643314622177,2.38339865142913,23915.4284852103,0.0,1.0
1988-08-26,15.12,15.12,14.88,15.0,41200,2.40246584064056,2.40246584064056,2.3643314622177,2.38339865142913,259293.593050175,0.0,1.0
1988-08-29,15.0,15.25,14.88,15.12,60467,2.38339865142913,2.42312196228628,2.3643314622177,2.40246584064056,380551.109004003,0.0,1.0
1988-08-30,15.0,15.25,15.0,15.0,21800,2.38339865142913,2.42312196228628,2.38339865142913,2.38339865142913,137199.037099364,0.0,1.0
1988-08-31,15.12,15.12,15.0,15.0,25867,2.40246584064056,2.40246584064056,2.38339865142913,2.38339865142913,162794.839112351,0.0,1.0
1988-09-01,15.0,15.25,15.0,15.12,12867,2.38339865142913,2.42312196228628,2.38339865142913,2.40246584064056,80978.8995576844,0.0,1.0
1988-09-02,15.25,15.25,15.0,15.0,3067,2.42312196228628,2.42312196228628,2.38339865142913,2.38339865142913,19302.2682010895,0.0,1.0
1988-09-06,15.0,15.25,15.0,15.25,6067,2.38339865142913,2.42312196228628,2.38339865142913,2.42312196228628,38182.8696367818,0.0,1.0
1988-09-07,15.12,15.25,15.0,15.0,11067,2.40246584064056,2.42312196228628,2.38339865142913,2.38339865142913,69650.5386962691,0.0,1.0
1988-09-08,15.25,15.5,15.0,15.12,14200,2.42312196228628,2.46284527314344,2.38339865142913,2.40246584064056,89368.1801289438,0.0,1.0
1988-09-09,15.87,15.87,15.38,15.38,26600,2.52163577321202,2.52163577321202,2.443778083932,2.443778083932,167407.999396472,0.0,1.0
1988-09-12,16.25,16.25,15.75,15.87,10800,2.58201520571489,2.58201520571489,2.50256858400059,2.52163577321202,67970.1651684924,0.0,1.0
1988-09-13,16.25,16.5,16.0,16.25,13400,2.58201520571489,2.62173851657204,2.54229189485774,2.58201520571489,84333.3530794258,0.0,1.0
1988-09-14,16.0,16.25,16.0,16.25,4067,2.54229189485774,2.58201520571489,2.54229189485774,2.58201520571489,25595.8020129869,0.0,1.0
1988-09-15,16.5,16.5,16.0,16.0,54867,2.62173851657204,2.62173851657204,2.54229189485774,2.54229189485774,345307.319657377,0.0,1.0
1988-09-16,16.62,16.75,16.5,16.5,79200,2.64080570578348,2.6614618274292,2.62173851657204,2.62173851657204,498447.877902277,0.0,1.0
1988-09-19,16.62,16.62,16.5,16.62,22200,2.64080570578348,2.64080570578348,2.62173851657204,2.64080570578348,139716.450624123,0.0,1.0
1988-09-20,16.5,16.75,16.5,16.62,42867,2.62173851657204,2.6614618274292,2.62173851657204,2.64080570578348,269784.913914608,0.0,1.0
1988-09-21,16.62,16.75,16.5,16.5,12400,2.64080570578348,2.6614618274292,2.62173851657204,2.62173851657204,78039.8192675282,0.0,1.0
1988-09-22,16.38,16.62,16.38,16.62,25800,2.60267132736061,2.64080570578348,2.60267132736061,2.64080570578348,162373.172346954,0.0,1.0
1988-09-23,16.38,16.5,16.38,16.38,6600,2.60267132736061,2.62173851657204,2.60267132736061,2.60267132736061,41537.3231585231,0.0,1.0
1988-09-26,16.12,16.5,16.12,16.38,14067,2.56135908406917,2.62173851657204,2.56135908406917,2.60267132736061,88531.1401319614,0.0,1.0
1988-09-27,16.0,16.12,15.75,16.12,21600,2.54229189485774,2.56135908406917,2.50256858400059,2.56135908406917,135940.330336985,0.0,1.0
1988-09-28,16.25,16.25,15.75,16.0,8800,2.58201520571489,2.58201520571489,2.50256858400059,2.54229189485774,55383.0975446975,0.0,1.0
1988-09-29,16.25,16.25,16.0,16.25,3667,2.58201520571489,2.58201520571489,2.54229189485774,2.58201520571489,23078.3884882279,0.0,1.0
1988-09-30,16.12,16.25,16.0,16.25,6600,2.56135908406917,2.58201520571489,2.54229189485774,2.58201520571489,41537.3231585232,0.0,1.0
1988-10-03,16.25,16.25,16.0,16.12,19800,2.58201520571489,2.58201520571489,2.54229189485774,2.56135908406917,124611.969475569,0.0,1.0
1988-10-04,16.25,16.25,16.12,16.25,4667,2.58201520571489,2.58201520571489,2.56135908406917,2.58201520571489,29371.9223001254,0.0,1.0
1988-10-05,16.25,16.38,16.12,16.25,20600,2.58201520571489,2.60267132736061,2.56135908406917,2.58201520571489,129646.796525087,0.0,1.0
1988-10-06,16.38,16.38,16.25,16.25,7067,2.60267132736061,2.60267132736061,2.58201520571489,2.58201520571489,44476.4034486792,0.0,1.0
1988-10-07,16.62,16.62,16.25,16.38,18000,2.64080570578348,2.64080570578348,2.58201520571489,2.60267132736061,113283.608614154,0.0,1.0
1988-10-10,16.5,16.75,16.5,16.62,8200,2.62173851657204,2.6614618274292,2.62173851657204,2.64080570578348,51606.9772575591,0.0,1.0
1988-10-11,16.62,16.62,16.5,16.5,9600,2.64080570578348,2.64080570578348,2.62173851657204,2.62173851657204,60417.9245942154,0.0,1.0
1988-10-12,16.62,16.62,16.5,16.62,5200,2.64080570578348,2.64080570578348,2.62173851657204,2.64080570578348,32726.3758218667,0.0,1.0
1988-10-13,16.5,16.62,16.5,16.62,4000,2.62173851657204,2.64080570578348,2.62173851657204,2.64080570578348,25174.1352475898,0.0,1.0
1988-10-14,16.5,16.5,16.5,16.5,3267,2.62173851657204,2.62173851657204,2.62173851657204,2.62173851657204,20560.974963469,0.0,1.0
1988-10-17,16.5,16.62,16.5,16.5,10800,2.62173851657204,2.64080570578348,2.62173851657204,2.62173851657204,67970.1651684925,0.0,1.0
1988-10-18,16.62,16.62,16.5,16.5,4000,2.64080570578348,2.64080570578348,2.62173851657204,2.62173851657204,25174.1352475897,0.0,1.0
1988-10-19,16.5,16.62,16.5,16.62,8400,2.62173851657204,2.64080570578348,2.62173851657204,2.64080570578348,52865.6840199386,0.0,1.0
1988-10-20,16.62,16.62,16.5,16.5,1200,2.64080570578348,2.64080570578348,2.62173851657204,2.62173851657204,7552.24057427692,0.0,1.0
1988-10-21,16.5,16.62,16.5,16.62,3800,2.62173851657204,2.64080570578348,2.62173851657204,2.64080570578348,23915.4284852103,0.0,1.0
1988-10-24,16.62,16.75,16.5,16.5,7667,2.64080570578348,2.6614618274292,2.62173851657204,2.62173851657204,48252.5237358176,0.0,1.0
1988-10-25,16.62,16.75,16.62,16.62,3267,2.64080570578348,2.6614618274292,2.64080570578348,2.64080570578348,20560.9749634689,0.0,1.0
1988-10-26,16.88,16.88,16.62,16.62,2467,2.68211794907492,2.68211794907492,2.64080570578348,2.64080570578348,15526.147913951,0.0,1.0
1988-10-27,16.88,17.0,16.88,16.88,18467,2.68211794907492,2.70118513828635,2.68211794907492,2.68211794907492,116222.68890431,0.0,1.0
1988-10-28,17.0,17.0,16.88,16.88,8067,2.70118513828635,2.70118513828635,2.68211794907492,2.68211794907492,50769.9372605766,0.0,1.0
1988-10-31,17.0,17.13,16.88,17.0,4200,2.70118513828635,2.72184125993207,2.68211794907492,2.70118513828635,26432.8420099692,0.0,1.0
1988-11-01,17.13,17.13,17.0,17.0,867,2.72184125993207,2.72184125993207,2.70118513828635,2.70118513828635,5456.49381491508,0.0,1.0
1988-11-02,17.0,17.13,16.88,17.13,4867,2.70118513828635,2.72184125993207,2.68211794907492,2.72184125993207,30630.6290625048,0.0,1.0
1988-11-03,17.13,17.25,17.0,17.0,7000,2.72184125993207,2.7409084491435,2.70118513828635,2.70118513828635,44054.736683282,0.0,1.0
1988-11-04,17.13,17.25,17.0,17.13,3400,2.72184125993207,2.7409084491435,2.70118513828635,2.72184125993207,21398.0149604513,0.0,1.0
1988-11-07,17.0,17.0,16.88,17.0,4800,2.70118513828635,2.70118513828635,2.68211794907492,2.70118513828635,30208.9622971077,0.0,1.0
1988-11-08,16.75,17.0,16.75,17.0,3000,2.6614618274292,2.70118513828635,2.6614618274292,2.70118513828635,18880.6014356923,0.0,1.0
1988-11-09,16.75,17.0,16.62,16.75,11800,2.6614618274292,2.70118513828635,2.64080570578348,2.6614618274292,74263.6989803897,0.0,1.0
1988-11-10,17.0,17.0,16.62,16.75,6600,2.70118513828635,2.70118513828635,2.64080570578348,2.6614618274292,41537.3231585231,0.0,1.0
1988-11-11,17.0,17.13,17.0,17.0,2467,2.70118513828635,2.72184125993207,2.70118513828635,2.70118513828635,15526.147913951,0.0,1.0
1988-11-14,17.13,17.13,16.88,17.0,4467,2.72184125993207,2.72184125993207,2.68211794907492,2.70118513828635,28113.2155377458,0.0,1.0
1988-11-15,17.13,17.13,16.88,17.13,4067,2.72184125993207,2.72184125993207,2.68211794907492,2.72184125993207,25595.8020129869,0.0,1.0
1988-11-16,17.0,17.13,16.88,17.13,3600,2.70118513828635,2.72184125993207,2.68211794907492,2.72184125993207,22656.7217228308,0.0,1.0
1988-11-17,16.88,16.88,16.75,16.88,5867,2.68211794907492,2.68211794907492,2.6614618274292,2.68211794907492,36924.1628744022,0.0,1.0
1988-11-18,16.0,16.38,16.0,16.38,7000,2.57248161110918,2.63357804937302,2.57248161110918,2.63357804937302,43537.7261848371,0.19,1.0
1988-11-21,16.0,16.0,15.87,16.0,4000,2.57248161110918,2.57248161110918,2.55158019801891,2.57248161110918,24878.7006770498,0.0,1.0
1988-11-22,16.0,16.0,16.0,16.0,10267,2.57248161110918,2.57248161110918,2.57248161110918,2.57248161110918,63857.4049628175,0.0,1.0
1988-11-23,16.0,16.0,16.0,16.0,2267,2.57248161110918,2.57248161110918,2.57248161110918,2.57248161110918,14100.0036087179,0.0,1.0
1988-11-25,16.12,16.12,16.12,16.12,600,2.59177522319249,2.59177522319249,2.59177522319249,2.59177522319249,3731.80510155748,0.0,1.0
1988-11-28,16.25,16.25,16.0,16.12,10267,2.61267663628276,2.61267663628276,2.57248161110918,2.59177522319249,63857.4049628175,0.0,1.0
1988-11-29,16.38,16.38,16.12,16.25,2600,2.63357804937302,2.63357804937302,2.59177522319249,2.61267663628276,16171.1554400824,0.0,1.0
1988-11-30,16.25,16.5,16.25,16.38,3400,2.61267663628276,2.65287166145634,2.61267663628276,2.63357804937302,21146.8955754923,0.0,1.0
1988-12-01,16.62,16.62,16.0,16.25,13600,2.67216527353966,2.67216527353966,2.57248161110918,2.61267663628276,84587.5823019692,0.0,1.0
1988-12-02,16.12,16.38,16.12,16.38,5667,2.59177522319249,2.63357804937302,2.59177522319249,2.63357804937302,35246.8991842104,0.0,1.0
1988-12-05,16.25,16.25,16.12,16.12,2000,2.61267663628276,2.61267663628276,2.59177522319249,2.59177522319249,12439.3503385249,0.0,1.0
1988-12-06,16.25,16.5,16.25,16.25,1667,2.61267663628276,2.65287166145634,2.61267663628276,2.61267663628276,10368.1985071605,0.0,1.0
1988-12-07,16.25,16.38,16.25,16.25,4200,2.61267663628276,2.63357804937302,2.61267663628276,2.61267663628276,26122.6357109023,0.0,1.0
1988-12-08,16.5,16.5,16.25,16.25,4600,2.65287166145634,2.65287166145634,2.61267663628276,2.61267663628276,28610.5057786072,0.0,1.0
1988-12-09,16.62,16.88,16.38,16.5,13467,2.67216527353966,2.71396809972018,2.63357804937302,2.65287166145634,83760.3655044573,0.0,1.0
1988-12-12,16.75,16.75,16.5,16.62,10600,2.69306668662992,2.69306668662992,2.65287166145634,2.67216527353966,65928.5567941819,0.0,1.0
1988-12-13,16.38,16.75,16.38,16.75,12267,2.63357804937302,2.69306668662992,2.63357804937302,2.69306668662992,76296.7553013424,0.0,1.0
1988-12-14,16.12,16.5,16.12,16.38,6600,2.59177522319249,2.65287166145634,2.59177522319249,2.63357804937302,41049.8561171322,0.0,1.0
1988-12-15,16.12,16.38,16.12,16.12,4867,2.59177522319249,2.63357804937302,2.59177522319249,2.59177522319249,30271.1590488004,0.0,1.0
1988-12-16,16.25,16.38,16.25,16.25,6067,2.61267663628276,2.63357804937302,2.61267663628276,2.61267663628276,37734.7692519152,0.0,1.0
1988-12-19,16.0,16.25,16.0,16.25,3200,2.57248161110918,2.61267663628276,2.57248161110918,2.61267663628276,19902.9605416398,0.0,1.0
1988-12-20,16.12,16.25,16.0,16.0,6667,2.59177522319249,2.61267663628276,2.57248161110918,2.57248161110918,41466.5743534728,0.0,1.0
1988-12-21,15.87,16.25,15.87,16.12,24267,2.55158019801891,2.61267663628276,2.55158019801891,2.59177522319249,150932.857332492,0.0,1.0
1988-12-22,15.87,15.87,15.87,15.87,1667,2.55158019801891,2.55158019801891,2.55158019801891,2.55158019801891,10368.1985071605,0.0,1.0
1988-12-23,15.87,16.0,15.87,15.87,2600,2.55158019801891,2.57248161110918,2.55158019801891,2.55158019801891,16171.1554400824,0.0,1.0
1988-12-27,16.0,16.0,15.87,15.87,2600,2.57248161110918,2.57248161110918,2.55158019801891,2.55158019801891,16171.1554400823,0.0,1.0
1988-12-28,16.12,16.12,16.0,16.0,6200,2.59177522319249,2.59177522319249,2.57248161110918,2.57248161110918,38561.9860494273,0.0,1.0
1988-12-29,16.12,16.25,16.12,16.12,5267,2.59177522319249,2.61267663628276,2.59177522319249,2.59177522319249,32759.0291165054,0.0,1.0
1988-12-30,16.25,16.25,16.12,16.12,4067,2.61267663628276,2.61267663628276,2.59177522319249,2.59177522319249,25295.4189133903,0.0,1.0
1989-01-03,16.25,16.25,16.25,16.25,3867,2.61267663628276,2.61267663628276,2.61267663628276,2.61267663628276,24051.4838795379,0.0,1.0
1989-01-04,16.38,16.5,16.25,16.25,9067,2.63357804937302,2.65287166145634,2.61267663628276,2.61267663628276,56393.7947597026,0.0,1.0
1989-01-05,16.38,16.5,16.38,16.38,7467,2.63357804937302,2.65287166145634,2.63357804937302,2.63357804937302,46442.3144888827,0.0,1.0
1989-01-06,16.38,16.5,16.25,16.38,28067,2.63357804937302,2.65287166145634,2.61267663628276,2.63357804937302,174567.622975689,0.0,1.0
1989-01-09,16.5,16.62,16.25,16.38,28000,2.65287166145634,2.67216527353966,2.61267663628276,2.63357804937302,174150.904739348,0.0,1.0
1989-01-10,16.38,16.5,16.38,16.5,8400,2.63357804937302,2.65287166145634,2.63357804937302,2.65287166145634,52245.2714218045,0.0,1.0
1989-01-11,16.25,16.38,16.25,16.38,6667,2.61267663628276,2.63357804937302,2.61267663628276,2.63357804937302,41466.5743534727,0.0,1.0
1989-01-12,16.25,16.38,16.25,16.25,3800,2.61267663628276,2.63357804937302,2.61267663628276,2.61267663628276,23634.7656431973,0.0,1.0
1989-01-13,16.12,16.38,16.12,16.25,6867,2.59177522319249,2.63357804937302,2.59177522319249,2.61267663628276,42710.5093873253,0.0,1.0
1989-01-16,16.25,16.25,16.25,16.25,6200,2.61267663628276,2.61267663628276,2.61267663628276,2.61267663628276,38561.9860494271,0.0,1.0
1989-01-17,16.12,16.25,16.12,16.25,4667,2.59177522319249,2.61267663628276,2.59177522319249,2.61267663628276,29027.2240149479,0.0,1.0
1989-01-18,16.38,16.38,16.0,16.12,7067,2.63357804937302,2.63357804937302,2.57248161110918,2.59177522319249,43954.4444211777,0.0,1.0
1989-01-19,16.25,16.38,16.25,16.38,9600,2.61267663628276,2.63357804937302,2.61267663628276,2.63357804937302,59708.8816249194,0.0,1.0
1989-01-20,16.12,16.5,16.12,16.25,9800,2.59177522319249,2.65287166145634,2.59177522319249,2.61267663628276,60952.8166587721,0.0,1.0
1989-01-23,15.38,16.0,15.12,16.0,30067,2.4727979486787,2.57248161110918,2.43099512249817,2.57248161110918,187006.973314214,0.0,1.0
1989-01-24,15.12,15.38,15.12,15.38,4467,2.43099512249817,2.4727979486787,2.43099512249817,2.4727979486787,27783.2889810954,0.0,1.0
1989-01-25,15.12,15.25,15.12,15.12,16200,2.43099512249817,2.45189653558843,2.43099512249817,2.43099512249817,100758.737742052,0.0,1.0
1989-01-26,15.12,15.12,15.12,15.12,16600,2.43099512249817,2.43099512249817,2.43099512249817,2.43099512249817,103246.607809757,0.0,1.0
1989-01-27,15.25,15.38,15.12,15.12,16800,2.45189653558843,2.4727979486787,2.43099512249817,2.43099512249817,104490.542843609,0.0,1.0
1989-01-30,15.75,15.75,15.25,15.25,25067,2.53228658593559,2.53228658593559,2.45189653558843,2.45189653558843,155908.597467902,0.0,1.0
1989-01-31,15.38,15.87,15.38,15.75,8200,2.4727979486787,2.55158019801891,2.4727979486787,2.53228658593559,51001.336387952,0.0,1.0
1989-02-01,15.25,15.38,15.12,15.38,11000,2.45189653558843,2.4727979486787,2.43099512249817,2.4727979486787,68416.426861887,0.0,1.0
1989-02-02,15.25,15.5,15.25,15.25,5267,2.45189653558843,2.49209156076201,2.45189653558843,2.45189653558843,32759.0291165054,0.0,1.0
1989-02-03,15.38,15.5,15.25,15.25,2667,2.4727979486787,2.49209156076201,2.45189653558843,2.45189653558843,16587.8736764229,0.0,1.0
1989-02-06,15.63,15.75,15.5,15.5,7200,2.51299297385228,2.53228658593559,2.49209156076201,2.49209156076201,44781.6612186896,0.0,1.0
1989-02-07,15.63,15.63,15.5,15.63,1467,2.51299297385228,2.51299297385228,2.49209156076201,2.51299297385228,9124.263473308,0.0,1.0
1989-02-08,15.75,15.75,15.63,15.63,3067,2.53228658593559,2.53228658593559,2.51299297385228,2.51299297385228,19075.743744128,0.0,1.0
1989-02-09,15.38,15.75,15.38,15.75,10800,2.4727979486787,2.53228658593559,2.4727979486787,2.53228658593559,67172.4918280343,0.0,1.0
1989-02-10,15.5,15.5,15.38,15.38,4067,2.49209156076201,2.49209156076201,2.4727979486787,2.4727979486787,25295.4189133904,0.0,1.0
1989-02-13,15.63,15.63,15.38,15.5,4267,2.51299297385228,2.51299297385228,2.4727979486787,2.49209156076201,26539.3539472428,0.0,1.0
1989-02-14,15.75,15.87,15.63,15.63,7067,2.53228658593559,2.55158019801891,2.51299297385228,2.51299297385228,43954.4444211778,0.0,1.0
1989-02-15,15.63,15.63,15.63,15.63,2400,2.51299297385228,2.51299297385228,2.51299297385228,2.51299297385228,14927.2204062299,0.0,1.0
1989-02-16,15.87,15.87,15.63,15.63,5667,2.55158019801891,2.55158019801891,2.51299297385228,2.51299297385228,35246.8991842103,0.0,1.0
1989-02-17,15.75,15.75,15.5,15.75,5267,2.56283480506752,2.56283480506752,2.52215488752676,2.56283480506752,32368.5513541379,0.19,1.0
1989-02-21,15.87,15.87,15.63,15.75,5800,2.58236116548708,2.58236116548708,2.54330844464795,2.56283480506752,35644.123382191,0.0,1.0
1989-02-22,15.75,15.75,15.63,15.75,2667,2.56283480506752,2.56283480506752,2.54330844464795,2.56283480506752,16390.1512172937,0.0,1.0
1989-02-23,15.63,15.75,15.63,15.75,2867,2.54330844464795,2.56283480506752,2.54330844464795,2.56283480506752,17619.2589201279,0.0,1.0
1989-02-24,15.63,15.63,15.5,15.63,6800,2.54330844464795,2.54330844464795,2.52215488752676,2.54330844464795,41789.6618963619,0.0,1.0
1989-02-27,15.38,15.5,15.38,15.5,6600,2.5026285271072,2.52215488752676,2.5026285271072,2.52215488752676,40560.5541935277,0.0,1.0
1989-02-28,15.38,15.5,15.38,15.38,2200,2.5026285271072,2.52215488752676,2.5026285271072,2.5026285271072,13520.1847311759,0.0,1.0
1989-03-01,15.5,15.5,15.38,15.38,13400,2.52215488752676,2.52215488752676,2.5026285271072,2.5026285271072,82350.2160898896,0.0,1.0
1989-03-02,15.5,15.63,15.38,15.5,2467,2.52215488752676,2.54330844464795,2.5026285271072,2.52215488752676,15161.0435144595,0.0,1.0
1989-03-03,15.5,15.63,15.5,15.5,4467,2.52215488752676,2.54330844464795,2.52215488752676,2.52215488752676,27452.1205428013,0.0,1.0
1989-03-06,15.5,15.63,15.5,15.5,867,2.52215488752676,2.54330844464795,2.52215488752676,2.52215488752676,5328.18189178614,0.0,1.0
1989-03-07,15.5,15.63,15.5,15.5,3867,2.52215488752676,2.54330844464795,2.52215488752676,2.52215488752676,23764.7974342988,0.0,1.0
1989-03-08,15.63,15.75,15.5,15.5,2400,2.54330844464795,2.56283480506752,2.52215488752676,2.52215488752676,14749.2924340101,0.0,1.0
1989-03-09,15.63,15.63,15.5,15.63,467,2.54330844464795,2.54330844464795,2.52215488752676,2.54330844464795,2869.9664861178,0.0,1.0
1989-03-10,15.5,15.63,15.38,15.63,5600,2.52215488752676,2.54330844464795,2.5026285271072,2.54330844464795,34415.0156793569,0.0,1.0
1989-03-13,15.38,15.5,15.38,15.5,5067,2.5026285271072,2.52215488752676,2.5026285271072,2.52215488752676,31139.4436513038,0.0,1.0
1989-03-14,15.38,15.38,15.25,15.38,5200,2.5026285271072,2.5026285271072,2.48147496998601,2.5026285271072,31956.8002736885,0.0,1.0
1989-03-15,15.38,15.38,15.25,15.38,1800,2.5026285271072,2.5026285271072,2.48147496998601,2.5026285271072,11061.9693255076,0.0,1.0
1989-03-16,15.63,15.63,15.12,15.38,19400,2.54330844464795,2.54330844464795,2.46032141286482,2.5026285271072,119223.447174915,0.0,1.0
1989-03-17,15.5,15.63,15.25,15.63,11467,2.52215488752676,2.54330844464795,2.48147496998601,2.54330844464795,70470.8901419974,0.0,1.0
1989-03-20,15.12,15.38,15.12,15.38,5400,2.46032141286482,2.5026285271072,2.46032141286482,2.5026285271072,33185.9079765226,0.0,1.0
1989-03-21,15.12,15.25,15.12,15.12,9667,2.46032141286482,2.48147496998601,2.46032141286482,2.46032141286482,59408.9208164896,0.0,1.0
1989-03-22,15.12,15.25,15.12,15.12,3200,2.46032141286482,2.48147496998601,2.46032141286482,2.46032141286482,19665.7232453467,0.0,1.0
1989-03-23,15.25,15.25,15.0,15.12,15400,2.48147496998601,2.48147496998601,2.44079505244525,2.46032141286482,94641.2931182312,0.0,1.0
1989-03-27,15.63,15.63,15.25,15.25,4667,2.54330844464795,2.54330844464795,2.48147496998601,2.48147496998601,28681.2282456355,0.0,1.0
1989-03-28,15.5,15.75,15.5,15.63,5267,2.52215488752676,2.56283480506752,2.52215488752676,2.54330844464795,32368.551354138,0.0,1.0
1989-03-29,15.63,15.63,15.38,15.5,4600,2.54330844464795,2.54330844464795,2.5026285271072,2.52215488752676,28269.477165186,0.0,1.0
1989-03-30,15.75,15.75,15.63,15.63,2267,2.56283480506752,2.56283480506752,2.54330844464795,2.54330844464795,13931.9358116253,0.0,1.0
1989-03-31,15.63,15.75,15.5,15.75,1667,2.54330844464795,2.56283480506752,2.52215488752676,2.56283480506752,10244.6127031228,0.0,1.0
1989-04-03,15.63,15.75,15.63,15.63,6667,2.54330844464795,2.56283480506752,2.54330844464795,2.54330844464795,40972.3052739772,0.0,1.0
1989-04-04,15.63,15.75,15.63,15.63,1267,2.54330844464795,2.56283480506752,2.54330844464795,2.54330844464795,7786.3972974545,0.0,1.0
1989-04-05,15.5,15.63,15.5,15.63,2467,2.52215488752676,2.54330844464795,2.52215488752676,2.54330844464795,15161.0435144595,0.0,1.0
1989-04-06,15.38,15.5,15.38,15.5,8800,2.5026285271072,2.52215488752676,2.5026285271072,2.52215488752676,54080.7389247036,0.0,1.0
1989-04-07,15.63,15.63,15.25,15.38,17400,2.54330844464795,2.54330844464795,2.48147496998601,2.5026285271072,106932.370146573,0.0,1.0
1989-04-10,15.38,15.63,15.38,15.63,4267,2.5026285271072,2.54330844464795,2.5026285271072,2.54330844464795,26223.0128399671,0.0,1.0
1989-04-11,15.38,15.5,15.38,15.38,1667,2.5026285271072,2.52215488752676,2.5026285271072,2.5026285271072,10244.6127031228,0.0,1.0
1989-04-12,15.38,15.5,15.38,15.38,2400,2.5026285271072,2.52215488752676,2.5026285271072,2.5026285271072,14749.2924340101,0.0,1.0
1989-04-13,15.38,15.5,15.38,15.38,1467,2.5026285271072,2.52215488752676,2.5026285271072,2.5026285271072,9015.50500028866,0.0,1.0
1989-04-14,15.63,15.63,15.38,15.38,2200,2.54330844464795,2.54330844464795,2.5026285271072,2.5026285271072,13520.1847311759,0.0,1.0
1989-04-17,15.38,15.63,15.38,15.63,1867,2.5026285271072,2.54330844464795,2.5026285271072,2.54330844464795,11473.720405957,0.0,1.0
1989-04-18,15.5,15.5,15.38,15.38,13667,2.52215488752676,2.52215488752676,2.5026285271072,2.5026285271072,83991.0748731733,0.0,1.0
1989-04-19,15.38,15.38,15.38,15.38,2067,2.5026285271072,2.5026285271072,2.5026285271072,2.5026285271072,12702.8281087912,0.0,1.0
1989-04-20,15.25,15.38,15.25,15.38,29600,2.48147496998601,2.5026285271072,2.48147496998601,2.5026285271072,181907.940019457,0.0,1.0
1989-04-21,15.38,15.38,15.25,15.25,5400,2.5026285271072,2.5026285271072,2.48147496998601,2.48147496998601,33185.9079765227,0.0,1.0
1989-04-24,15.38,15.38,15.25,15.38,1467,2.5026285271072,2.5026285271072,2.48147496998601,2.5026285271072,9015.50500028866,0.0,1.0
1989-04-25,15.38,15.38,15.25,15.38,1667,2.5026285271072,2.5026285271072,2.48147496998601,2.5026285271072,10244.6127031228,0.0,1.0
1989-04-26,15.5,15.5,15.38,15.38,4667,2.52215488752676,2.52215488752676,2.5026285271072,2.5026285271072,28681.2282456354,0.0,1.0
1989-04-27,15.5,15.5,15.38,15.5,6400,2.52215488752676,2.52215488752676,2.5026285271072,2.52215488752676,39331.4464906936,0.0,1.0
1989-04-28,15.5,15.63,15.5,15.5,5000,2.52215488752676,2.54330844464795,2.52215488752676,2.52215488752676,30727.6925708543,0.0,1.0
1989-05-01,15.5,15.63,15.38,15.5,8067,2.52215488752676,2.54330844464795,2.5026285271072,2.52215488752676,49576.0591938164,0.0,1.0
1989-05-02,15.5,15.5,15.38,15.5,6400,2.52215488752676,2.52215488752676,2.5026285271072,2.52215488752676,39331.4464906936,0.0,1.0
1989-05-03,15.38,15.63,15.38,15.5,2867,2.5026285271072,2.54330844464795,2.5026285271072,2.52215488752676,17619.2589201279,0.0,1.0
1989-05-04,15.38,15.38,15.25,15.38,11867,2.5026285271072,2.5026285271072,2.48147496998601,2.5026285271072,72929.1055476656,0.0,1.0
1989-05-05,15.38,15.5,15.38,15.38,1200,2.5026285271072,2.52215488752676,2.5026285271072,2.5026285271072,7374.64621700504,0.0,1.0
1989-05-08,15.25,15.5,15.25,15.38,3800,2.48147496998601,2.52215488752676,2.48147496998601,2.5026285271072,23353.0463538493,0.0,1.0
1989-05-09,15.38,15.5,15.38,15.38,1800,2.5026285271072,2.52215488752676,2.5026285271072,2.5026285271072,11061.9693255076,0.0,1.0
1989-05-10,15.38,15.5,15.38,15.38,2200,2.5026285271072,2.52215488752676,2.5026285271072,2.5026285271072,13520.1847311759,0.0,1.0
1989-05-11,15.38,15.5,15.38,15.38,3867,2.5026285271072,2.52215488752676,2.5026285271072,2.5026285271072,23764.7974342987,0.0,1.0
1989-05-12,15.63,15.63,15.5,15.5,7200,2.54330844464795,2.54330844464795,2.52215488752676,2.52215488752676,44247.8773020303,0.0,1.0
1989-05-15,15.38,15.63,15.38,15.63,3667,2.5026285271072,2.54330844464795,2.5026285271072,2.54330844464795,22535.6897314646,0.0,1.0
1989-05-16,15.5,15.63,15.38,15.38,9000,2.52215488752676,2.54330844464795,2.5026285271072,2.5026285271072,55309.8466275378,0.0,1.0
1989-05-17,15.5,15.5,15.38,15.5,3600,2.52215488752676,2.52215488752676,2.5026285271072,2.52215488752676,22123.9386510151,0.0,1.0
1989-05-18,15.38,15.63,15.38,15.5,2400,2.5026285271072,2.54330844464795,2.5026285271072,2.52215488752676,14749.2924340101,0.0,1.0
1989-05-19,15.5,15.5,15.38,15.38,4000,2.52215488752676,2.52215488752676,2.5026285271072,2.5026285271072,24582.1540566835,0.0,1.0
1989-05-22,15.25,15.38,15.25,15.38,16067,2.51239170731698,2.53380881695313,2.51239170731698,2.53380881695313,97525.2980203721,0.19,1.0
1989-05-23,15.12,15.12,15.0,15.12,11667,2.49097459768084,2.49097459768084,2.4712049580167,2.49097459768084,70817.6792185025,0.0,1.0
1989-05-24,15.12,15.12,15.0,15.12,5000,2.49097459768084,2.49097459768084,2.4712049580167,2.49097459768084,30349.5668203062,0.0,1.0
1989-05-25,15.0,15.12,15.0,15.12,5800,2.4712049580167,2.49097459768084,2.4712049580167,2.49097459768084,35205.4975115553,0.0,1.0
1989-05-26,15.12,15.12,15.0,15.0,5200,2.49097459768084,2.49097459768084,2.4712049580167,2.4712049580167,31563.5494931184,0.0,1.0
1989-05-30,15.25,15.25,15.12,15.12,14400,2.51239170731698,2.51239170731698,2.49097459768084,2.49097459768084,87406.752442482,0.0,1.0
1989-05-31,15.25,15.25,15.0,15.25,7267,2.51239170731698,2.51239170731698,2.4712049580167,2.51239170731698,44110.0604166331,0.0,1.0
1989-06-01,15.12,15.25,15.0,15.25,6600,2.49097459768084,2.51239170731698,2.4712049580167,2.51239170731698,40061.4282028042,0.0,1.0
1989-06-02,15.12,15.38,15.12,15.12,5267,2.49097459768084,2.53380881695313,2.49097459768084,2.49097459768084,31970.2336885105,0.0,1.0
1989-06-05,15.25,15.25,15.12,15.12,2800,2.51239170731698,2.51239170731698,2.49097459768084,2.49097459768084,16995.7574193715,0.0,1.0
1989-06-06,15.25,15.38,15.12,15.25,9000,2.51239170731698,2.53380881695313,2.49097459768084,2.51239170731698,54629.2202765513,0.0,1.0
1989-06-07,15.5,15.63,15.25,15.25,12067,2.55357845661726,2.5749955662534,2.51239170731698,2.51239170731698,73245.6445641271,0.0,1.0
1989-06-08,15.38,15.38,15.25,15.38,9400,2.53380881695313,2.53380881695313,2.51239170731698,2.53380881695313,57057.1856221756,0.0,1.0
1989-06-09,15.38,15.5,15.25,15.38,6200,2.53380881695313,2.55357845661726,2.51239170731698,2.53380881695313,37633.4628571797,0.0,1.0
1989-06-12,15.38,15.5,15.25,15.38,2467,2.53380881695313,2.55357845661726,2.51239170731698,2.53380881695313,14974.4762691391,0.0,1.0
1989-06-13,15.25,15.38,15.25,15.38,5867,2.51239170731698,2.53380881695313,2.51239170731698,2.53380881695313,35612.1817069474,0.0,1.0
1989-06-14,15.12,15.25,15.12,15.25,9200,2.49097459768084,2.51239170731698,2.49097459768084,2.51239170731698,55843.2029493634,0.0,1.0
1989-06-15,15.25,15.25,15.25,15.25,200,2.51239170731698,2.51239170731698,2.51239170731698,2.51239170731698,1213.98267281225,0.0,1.0
1989-06-16,15.25,15.25,15.12,15.25,8200,2.51239170731698,2.51239170731698,2.49097459768084,2.51239170731698,49773.2895853023,0.0,1.0
1989-06-19,15.25,15.38,15.12,15.25,9000,2.51239170731698,2.53380881695313,2.49097459768084,2.51239170731698,54629.2202765513,0.0,1.0
1989-06-20,15.12,15.38,15.12,15.25,7067,2.49097459768084,2.53380881695313,2.49097459768084,2.51239170731698,42896.0777438208,0.0,1.0
1989-06-21,15.12,15.25,15.12,15.12,24400,2.49097459768084,2.51239170731698,2.49097459768084,2.49097459768084,148105.886083094,0.0,1.0
1989-06-22,15.25,15.25,15.12,15.12,7000,2.51239170731698,2.51239170731698,2.49097459768084,2.49097459768084,42489.3935484288,0.0,1.0
1989-06-23,15.12,15.25,15.12,15.25,16267,2.49097459768084,2.51239170731698,2.49097459768084,2.51239170731698,98739.2806931842,0.0,1.0
1989-06-26,15.12,15.25,15.0,15.12,6200,2.49097459768084,2.51239170731698,2.4712049580167,2.49097459768084,37633.4628571797,0.0,1.0
1989-06-27,15.0,15.25,15.0,15.12,10667,2.4712049580167,2.51239170731698,2.4712049580167,2.49097459768084,64747.7658544414,0.0,1.0
1989-06-28,15.0,15.12,15.0,15.0,9600,2.4712049580167,2.49097459768084,2.4712049580167,2.4712049580167,58271.1682949881,0.0,1.0
1989-06-29,14.88,15.12,14.88,15.0,20800,2.45143531835257,2.49097459768084,2.45143531835257,2.4712049580167,126254.197972474,0.0,1.0
1989-06-30,15.0,15.0,14.88,15.0,4067,2.4712049580167,2.4712049580167,2.45143531835257,2.4712049580167,24686.3376516371,0.0,1.0
1989-07-03,15.0,15.0,14.88,15.0,1067,2.4712049580167,2.4712049580167,2.45143531835257,2.4712049580167,6476.59755945336,0.0,1.0
1989-07-05,14.88,14.88,14.75,14.88,11400,2.45143531835257,2.45143531835257,2.43001820871642,2.45143531835257,69197.0123502982,0.0,1.0
1989-07-06,14.88,15.0,14.75,15.0,3200,2.45143531835257,2.4712049580167,2.43001820871642,2.4712049580167,19423.722764996,0.0,1.0
1989-07-07,14.75,15.0,14.75,15.0,6667,2.43001820871642,2.4712049580167,2.43001820871642,2.4712049580167,40468.1123981964,0.0,1.0
1989-07-10,14.75,14.88,14.62,14.88,2067,2.43001820871642,2.45143531835257,2.40860109908028,2.45143531835257,12546.5109235146,0.0,1.0
1989-07-11,15.25,15.25,15.0,15.0,6867,2.51239170731698,2.51239170731698,2.4712049580167,2.4712049580167,41682.0950710086,0.0,1.0
1989-07-12,15.38,15.38,15.12,15.25,5400,2.53380881695313,2.53380881695313,2.49097459768084,2.51239170731698,32777.5321659307,0.0,1.0
1989-07-13,15.38,15.5,15.38,15.5,13000,2.53380881695313,2.55357845661726,2.53380881695313,2.55357845661726,78908.8737327961,0.0,1.0
1989-07-14,15.25,15.38,15.25,15.25,5067,2.51239170731698,2.53380881695313,2.51239170731698,2.51239170731698,30756.2510156984,0.0,1.0
1989-07-17,15.38,15.38,15.25,15.38,7667,2.53380881695313,2.53380881695313,2.51239170731698,2.53380881695313,46538.0257622575,0.0,1.0
1989-07-18,15.38,15.38,15.12,15.38,5200,2.53380881695313,2.53380881695313,2.49097459768084,2.53380881695313,31563.5494931184,0.0,1.0
1989-07-19,15.5,15.63,15.38,15.38,6267,2.55357845661726,2.5749955662534,2.53380881695313,2.53380881695313,38040.1470525718,0.0,1.0
1989-07-20,15.12,15.38,15.0,15.38,10000,2.49097459768084,2.53380881695313,2.4712049580167,2.53380881695313,60699.1336406124,0.0,1.0
1989-07-21,15.38,15.5,15.12,15.12,15667,2.53380881695313,2.55357845661726,2.49097459768084,2.49097459768084,95097.3326747474,0.0,1.0
1989-07-24,15.38,15.5,15.38,15.38,2800,2.53380881695313,2.55357845661726,2.53380881695313,2.53380881695313,16995.7574193715,0.0,1.0
1989-07-25,15.5,15.5,15.38,15.38,5800,2.55357845661726,2.55357845661726,2.53380881695313,2.53380881695313,35205.4975115552,0.0,1.0
1989-07-26,15.5,15.63,15.38,15.5,5267,2.55357845661726,2.5749955662534,2.53380881695313,2.55357845661726,31970.2336885106,0.0,1.0
1989-07-27,15.63,15.75,15.5,15.5,2600,2.5749955662534,2.59476520591754,2.55357845661726,2.55357845661726,15781.7747465593,0.0,1.0
1989-07-28,15.87,16.0,15.63,15.75,21867,2.61453484558167,2.63595195521782,2.5749955662534,2.59476520591754,132730.795531927,0.0,1.0
1989-07-31,16.0,16.0,16.0,16.0,4067,2.63595195521782,2.63595195521782,2.63595195521782,2.63595195521782,24686.3376516371,0.0,1.0
1989-08-01,16.0,16.12,16.0,16.0,2200,2.63595195521782,2.65572159488195,2.63595195521782,2.63595195521782,13353.8094009347,0.0,1.0
1989-08-02,15.75,15.87,15.75,15.87,4400,2.59476520591754,2.61453484558167,2.59476520591754,2.61453484558167,26707.6188018695,0.0,1.0
1989-08-03,15.75,15.87,15.63,15.87,19867,2.59476520591754,2.61453484558167,2.5749955662534,2.61453484558167,120590.968803805,0.0,1.0
1989-08-04,15.63,15.75,15.63,15.75,1800,2.5749955662534,2.59476520591754,2.5749955662534,2.59476520591754,10925.8440553103,0.0,1.0
1989-08-07,15.63,15.63,15.5,15.5,7200,2.5749955662534,2.5749955662534,2.55357845661726,2.55357845661726,43703.3762212411,0.0,1.0
1989-08-08,15.63,15.75,15.5,15.63,10667,2.5749955662534,2.59476520591754,2.55357845661726,2.5749955662534,64747.7658544414,0.0,1.0
1989-08-09,15.63,15.63,15.38,15.5,40667,2.5749955662534,2.5749955662534,2.53380881695313,2.55357845661726,246845.166776279,0.0,1.0
1989-08-10,16.0,16.12,15.63,15.63,41267,2.63595195521782,2.65572159488195,2.5749955662534,2.5749955662534,250487.114794715,0.0,1.0
1989-08-11,16.0,16.25,15.87,16.12,7267,2.63595195521782,2.67713870451809,2.61453484558167,2.65572159488195,44110.060416633,0.0,1.0
1989-08-14,15.87,16.12,15.63,16.12,29600,2.61453484558167,2.65572159488195,2.5749955662534,2.65572159488195,179669.435576213,0.0,1.0
1989-08-15,16.12,16.12,15.87,16.0,3267,2.65572159488195,2.65572159488195,2.61453484558167,2.63595195521782,19830.4069603881,0.0,1.0
1989-08-16,16.12,16.12,16.0,16.0,2867,2.65572159488195,2.65572159488195,2.63595195521782,2.63595195521782,17402.4416147636,0.0,1.0
1989-08-17,16.12,16.12,16.0,16.12,5467,2.65572159488195,2.65572159488195,2.63595195521782,2.65572159488195,33184.2163613228,0.0,1.0
1989-08-18,16.12,16.12,16.0,16.12,5067,2.65572159488195,2.65572159488195,2.63595195521782,2.65572159488195,30756.2510156983,0.0,1.0
1989-08-21,15.75,15.87,15.63,15.63,52467,2.62606713538575,2.64607526594107,2.60605900483043,2.60605900483043,314674.076250764,0.19,1.0
1989-08-22,15.75,15.87,15.75,15.87,14000,2.62606713538575,2.64607526594107,2.62606713538575,2.64607526594107,83965.86554426,0.0,1.0
1989-08-23,15.75,15.87,15.75,15.75,41600,2.62606713538575,2.64607526594107,2.62606713538575,2.62606713538575,249498.571902944,0.0,1.0
1989-08-24,15.87,15.87,15.75,15.75,6200,2.64607526594107,2.64607526594107,2.62606713538575,2.62606713538575,37184.883312458,0.0,1.0
1989-08-25,16.0,16.12,15.87,15.87,40267,2.66775074070933,2.68775887126465,2.64607526594107,2.64607526594107,241503.821990766,0.0,1.0
1989-08-28,16.0,16.12,15.87,16.12,3000,2.66775074070933,2.68775887126465,2.64607526594107,2.68775887126465,17992.68547377,0.0,1.0
1989-08-29,16.0,16.12,16.0,16.0,2267,2.66775074070933,2.68775887126465,2.66775074070933,2.66775074070933,13596.4726563456,0.0,1.0
1989-08-30,16.0,16.12,15.87,16.0,2600,2.66775074070933,2.68775887126465,2.64607526594107,2.66775074070933,15593.660743934,0.0,1.0
1989-08-31,16.12,16.25,16.12,16.25,15000,2.68775887126465,2.70943434603292,2.68775887126465,2.70943434603292,89963.4273688502,0.0,1.0
1989-09-01,16.12,16.25,16.12,16.12,6667,2.68775887126465,2.70943434603292,2.68775887126465,2.68775887126465,39985.7446845416,0.0,1.0
1989-09-05,16.12,16.25,16.0,16.25,2400,2.68775887126465,2.70943434603292,2.66775074070933,2.70943434603292,14394.148379016,0.0,1.0
1989-09-06,15.87,16.0,15.75,16.0,50467,2.64607526594107,2.66775074070933,2.62606713538575,2.66775074070933,302678.952601584,0.0,1.0
1989-09-07,16.25,16.25,16.0,16.12,7200,2.70943434603292,2.70943434603292,2.66775074070933,2.68775887126465,43182.445137048,0.0,1.0
1989-09-08,16.12,16.25,16.0,16.12,6067,2.68775887126465,2.70943434603292,2.66775074070933,2.68775887126465,36387.2075897876,0.0,1.0
1989-09-11,16.12,16.12,15.87,16.0,6067,2.68775887126465,2.68775887126465,2.64607526594107,2.66775074070933,36387.2075897876,0.0,1.0
1989-09-12,16.38,16.38,16.0,16.0,3667,2.73110982080118,2.73110982080118,2.66775074070933,2.66775074070933,21993.0592107715,0.0,1.0
1989-09-13,16.75,16.88,16.38,16.5,7000,2.79280155668008,2.81447703144835,2.73110982080118,2.7511179513565,41982.9327721301,0.0,1.0
1989-09-14,16.75,16.88,16.62,16.75,7667,2.79280155668008,2.81447703144835,2.77112608191182,2.79280155668008,45983.3065091316,0.0,1.0
1989-09-15,17.0,17.13,16.75,16.75,11800,2.83448516200367,2.85616063677193,2.79280155668008,2.79280155668008,70771.2295301619,0.0,1.0
1989-09-18,17.25,17.25,17.13,17.13,2467,2.87616876732725,2.87616876732725,2.85616063677193,2.85616063677193,14795.9850212635,0.0,1.0
1989-09-19,17.13,17.37,17.0,17.37,3400,2.85616063677193,2.89617689788257,2.83448516200367,2.89617689788257,20391.710203606,0.0,1.0
1989-09-20,17.25,17.25,17.0,17.25,2200,2.87616876732725,2.87616876732725,2.83448516200367,2.87616876732725,13194.636014098,0.0,1.0
1989-09-21,17.25,17.37,17.25,17.37,5267,2.87616876732725,2.89617689788257,2.87616876732725,2.89617689788257,31589.1581301155,0.0,1.0
1989-09-22,17.37,17.37,17.25,17.25,1867,2.89617689788257,2.89617689788257,2.87616876732725,2.87616876732725,11197.4479265095,0.0,1.0
1989-09-25,17.25,17.37,17.13,17.25,5867,2.87616876732725,2.89617689788257,2.85616063677193,2.87616876732725,35187.6952248695,0.0,1.0
1989-09-26,17.13,17.37,17.0,17.37,4267,2.85616063677193,2.89617689788257,2.83448516200367,2.89617689788257,25591.5963055255,0.0,1.0
1989-09-27,16.88,17.0,16.88,17.0,2067,2.81447703144835,2.83448516200367,2.81447703144835,2.83448516200367,12396.9602914275,0.0,1.0
1989-09-28,16.88,17.0,16.75,16.75,5600,2.81447703144835,2.83448516200367,2.79280155668008,2.79280155668008,33586.346217704,0.0,1.0
1989-09-29,16.62,17.0,16.62,17.0,3200,2.77112608191182,2.83448516200367,2.77112608191182,2.83448516200367,19192.197838688,0.0,1.0
1989-10-02,16.75,16.75,16.5,16.75,3067,2.79280155668008,2.79280155668008,2.7511179513565,2.79280155668008,18394.5221160176,0.0,1.0
1989-10-03,16.5,16.75,16.5,16.62,2267,2.7511179513565,2.79280155668008,2.7511179513565,2.77112608191182,13596.4726563455,0.0,1.0
1989-10-04,16.62,16.75,16.5,16.5,4867,2.77112608191182,2.79280155668008,2.7511179513565,2.7511179513565,29190.1334002795,0.0,1.0
1989-10-05,16.62,16.62,16.62,16.62,2067,2.77112608191182,2.77112608191182,2.77112608191182,2.77112608191182,12396.9602914275,0.0,1.0
1989-10-06,16.62,16.75,16.62,16.75,8400,2.77112608191182,2.79280155668008,2.77112608191182,2.79280155668008,50379.519326556,0.0,1.0
1989-10-09,16.75,16.75,16.62,16.75,1800,2.79280155668008,2.79280155668008,2.77112608191182,2.79280155668008,10795.611284262,0.0,1.0
1989-10-10,16.75,16.88,16.62,16.75,3000,2.79280155668008,2.81447703144835,2.77112608191182,2.79280155668008,17992.68547377,0.0,1.0
1989-10-11,16.75,16.88,16.62,16.62,3800,2.79280155668008,2.81447703144835,2.77112608191182,2.77112608191182,22790.734933442,0.0,1.0
1989-10-12,16.62,16.62,16.5,16.62,6200,2.77112608191182,2.77112608191182,2.7511179513565,2.77112608191182,37184.883312458,0.0,1.0
1989-10-13,16.25,16.5,16.25,16.5,7400,2.70943434603292,2.7511179513565,2.70943434603292,2.7511179513565,44381.957501966,0.0,1.0
1989-10-16,16.38,16.38,16.12,16.25,2800,2.73110982080118,2.73110982080118,2.68775887126465,2.70943434603292,16793.173108852,0.0,1.0
1989-10-17,16.25,16.25,16.12,16.25,5600,2.70943434603292,2.70943434603292,2.68775887126465,2.70943434603292,33586.346217704,0.0,1.0
1989-10-18,16.0,16.25,16.0,16.25,3467,2.66775074070933,2.70943434603292,2.66775074070933,2.70943434603292,20793.5468458536,0.0,1.0
1989-10-19,16.12,16.12,15.75,16.0,7200,2.68775887126465,2.68775887126465,2.62606713538575,2.66775074070933,43182.4451370481,0.0,1.0
1989-10-20,16.38,16.5,15.87,16.0,5400,2.73110982080118,2.7511179513565,2.64607526594107,2.66775074070933,32386.833852786,0.0,1.0
1989-10-23,16.38,16.5,16.38,16.38,1600,2.73110982080118,2.7511179513565,2.73110982080118,2.73110982080118,9596.098919344,0.0,1.0
1989-10-24,16.25,16.38,16.25,16.25,1267,2.70943434603292,2.73110982080118,2.70943434603292,2.70943434603292,7598.91083175552,0.0,1.0
1989-10-25,16.38,16.62,16.38,16.5,4000,2.73110982080118,2.77112608191182,2.73110982080118,2.7511179513565,23990.24729836,0.0,1.0
1989-10-26,16.12,16.25,16.0,16.25,3800,2.68775887126465,2.70943434603292,2.66775074070933,2.70943434603292,22790.734933442,0.0,1.0
1989-10-27,16.38,16.38,16.25,16.25,12267,2.73110982080118,2.73110982080118,2.70943434603292,2.70943434603292,73572.0909022456,0.0,1.0
1989-10-30,16.25,16.25,16.25,16.25,467,2.70943434603292,2.70943434603292,2.70943434603292,2.70943434603292,2800.86137208353,0.0,1.0
1989-10-31,16.25,16.25,16.0,16.12,2000,2.70943434603292,2.70943434603292,2.66775074070933,2.68775887126465,11995.12364918,0.0,1.0
1989-11-01,16.25,16.38,16.12,16.12,867,2.70943434603292,2.73110982080118,2.68775887126465,2.68775887126465,5199.88610191953,0.0,1.0
1989-11-02,16.25,16.25,16.25,16.25,600,2.70943434603292,2.70943434603292,2.70943434603292,2.70943434603292,3598.537094754,0.0,1.0
1989-11-03,16.25,16.25,16.25,16.25,8067,2.70943434603292,2.70943434603292,2.70943434603292,2.70943434603292,48382.3312389675,0.0,1.0
1989-11-06,16.0,16.25,16.0,16.0,7067,2.66775074070933,2.70943434603292,2.66775074070933,2.66775074070933,42384.7694143776,0.0,1.0
1989-11-07,16.25,16.25,16.0,16.0,4600,2.70943434603292,2.70943434603292,2.66775074070933,2.66775074070933,27588.784393114,0.0,1.0
1989-11-08,16.62,16.75,16.38,16.5,12067,2.77112608191182,2.79280155668008,2.73110982080118,2.7511179513565,72372.5785373276,0.0,1.0
1989-11-09,16.5,16.75,16.5,16.75,7600,2.7511179513565,2.79280155668008,2.7511179513565,2.79280155668008,45581.469866884,0.0,1.0
1989-11-10,16.38,16.38,16.25,16.38,1800,2.73110982080118,2.73110982080118,2.70943434603292,2.73110982080118,10795.611284262,0.0,1.0
1989-11-13,16.38,16.38,16.25,16.25,3667,2.73110982080118,2.73110982080118,2.70943434603292,2.70943434603292,21993.0592107715,0.0,1.0
1989-11-14,16.5,16.5,16.38,16.38,1800,2.7511179513565,2.7511179513565,2.73110982080118,2.73110982080118,10795.611284262,0.0,1.0
1989-11-15,16.5,16.5,16.38,16.5,2067,2.7511179513565,2.7511179513565,2.73110982080118,2.7511179513565,12396.9602914275,0.0,1.0
1989-11-16,16.38,16.5,16.38,16.5,1200,2.73110982080118,2.7511179513565,2.73110982080118,2.7511179513565,7197.074189508,0.0,1.0
1989-11-17,16.62,16.88,16.12,16.25,9467,2.80280562195774,2.84665215996671,2.71848535655589,2.74040862556037,56137.1572710412,0.19,1.0
1989-11-20,16.75,16.75,16.75,16.75,3067,2.82472889096223,2.82472889096223,2.82472889096223,2.82472889096223,18186.6125858543,0.0,1.0
1989-11-21,16.75,16.88,16.62,16.62,6267,2.82472889096223,2.84665215996671,2.80280562195774,2.80280562195774,37161.8849284477,0.0,1.0
1989-11-22,16.88,16.88,16.62,16.62,2467,2.84665215996671,2.84665215996671,2.80280562195774,2.80280562195774,14628.7490216181,0.0,1.0
1989-11-24,16.88,16.88,16.75,16.75,2200,2.84665215996671,2.84665215996671,2.82472889096223,2.82472889096223,13045.4997355329,0.0,1.0
1989-11-27,16.88,16.88,16.75,16.88,6667,2.84665215996671,2.84665215996671,2.82472889096223,2.84665215996671,39533.7939712719,0.0,1.0
1989-11-28,16.88,16.88,16.75,16.75,1267,2.84665215996671,2.84665215996671,2.82472889096223,2.82472889096223,7513.02189314556,0.0,1.0
1989-11-29,16.75,16.88,16.62,16.88,11267,2.82472889096223,2.84665215996671,2.80280562195774,2.84665215996671,66810.7479637498,0.0,1.0
1989-11-30,16.62,16.88,16.62,16.75,4600,2.80280562195774,2.84665215996671,2.80280562195774,2.82472889096223,27276.953992478,0.0,1.0
1989-12-01,16.75,16.88,16.62,16.62,3600,2.82472889096223,2.84665215996671,2.80280562195774,2.80280562195774,21347.1813854175,0.0,1.0
1989-12-04,16.62,16.75,16.62,16.62,5400,2.80280562195774,2.82472889096223,2.80280562195774,2.80280562195774,32020.7720781264,0.0,1.0
1989-12-05,16.75,16.88,16.75,16.88,3267,2.82472889096223,2.84665215996671,2.82472889096223,2.84665215996671,19372.5671072664,0.0,1.0
1989-12-06,17.0,17.0,16.88,16.88,11867,2.86688902366316,2.86688902366316,2.84665215996671,2.84665215996671,70368.611527986,0.0,1.0
1989-12-07,17.0,17.0,16.75,17.0,22867,2.86688902366316,2.86688902366316,2.82472889096223,2.86688902366316,135596.110205651,0.0,1.0
1989-12-08,16.88,17.0,16.88,17.0,2467,2.84665215996671,2.86688902366316,2.84665215996671,2.86688902366316,14628.7490216181,0.0,1.0
1989-12-11,17.0,17.0,16.75,16.88,6600,2.86688902366316,2.86688902366316,2.82472889096223,2.84665215996671,39136.4992065988,0.0,1.0
1989-12-12,17.25,17.25,17.0,17.0,3800,2.90904915636408,2.90904915636408,2.86688902366316,2.86688902366316,22533.1359068297,0.0,1.0
1989-12-13,17.25,17.25,17.13,17.13,1667,2.90904915636408,2.90904915636408,2.88881229266764,2.88881229266764,9884.93093596975,0.0,1.0
1989-12-14,17.25,17.25,17.0,17.25,13000,2.90904915636408,2.90904915636408,2.86688902366316,2.90904915636408,77087.0438917857,0.0,1.0
1989-12-15,17.13,17.25,16.88,17.25,13667,2.88881229266764,2.90904915636408,2.84665215996671,2.90904915636408,81042.2022206948,0.0,1.0
1989-12-18,17.0,17.13,16.88,17.0,4067,2.86688902366316,2.88881229266764,2.84665215996671,2.86688902366316,24116.3851929147,0.0,1.0
1989-12-19,16.88,17.13,16.88,17.13,7067,2.84665215996671,2.88881229266764,2.84665215996671,2.88881229266764,41905.7030140961,0.0,1.0
1989-12-20,16.88,17.0,16.88,16.88,467,2.84665215996671,2.86688902366316,2.84665215996671,2.84665215996671,2769.20380749722,0.0,1.0
1989-12-21,17.0,17.0,17.0,17.0,11400,2.86688902366316,2.86688902366316,2.86688902366316,2.86688902366316,67599.4077204888,0.0,1.0
1989-12-22,17.13,17.25,17.0,17.0,6467,2.88881229266764,2.90904915636408,2.86688902366316,2.86688902366316,38347.8394498598,0.0,1.0
1989-12-26,17.25,17.37,17.25,17.25,1000,2.90904915636408,2.92928602006053,2.90904915636408,2.90904915636408,5929.77260706044,0.0,1.0
1989-12-27,17.37,17.37,17.13,17.25,2400,2.92928602006053,2.92928602006053,2.88881229266764,2.90904915636408,14231.454256945,0.0,1.0
1989-12-28,17.5,17.62,17.25,17.37,5200,2.95120928906501,2.97144615276146,2.90904915636408,2.92928602006053,30834.8175567143,0.0,1.0
1989-12-29,17.88,18.0,17.5,17.75,4867,3.01529269077042,3.03552955446687,2.95120928906501,2.99336942176594,28860.2032785632,0.0,1.0
1990-01-02,17.75,18.0,17.75,18.0,11667,2.99336942176594,3.03552955446687,2.99336942176594,3.03552955446687,69182.6570065741,0.0,1.0
1990-01-03,17.37,17.62,17.37,17.5,7467,2.92928602006053,2.97144615276146,2.92928602006053,2.95120928906501,44277.6120569202,0.0,1.0
1990-01-04,17.0,17.25,16.88,17.25,10400,2.86688902366316,2.90904915636408,2.84665215996671,2.90904915636408,61669.6351134284,0.0,1.0
1990-01-05,17.5,17.5,16.5,16.75,23267,2.95120928906501,2.95120928906501,2.7825687582613,2.82472889096223,137968.019248475,0.0,1.0
1990-01-08,17.62,17.62,17.25,17.25,6267,2.97144615276146,2.97144615276146,2.90904915636408,2.90904915636408,37161.8849284477,0.0,1.0
1990-01-09,18.0,18.0,17.62,17.62,12267,3.03552955446687,3.03552955446687,2.97144615276146,2.97144615276146,72740.5205708103,0.0,1.0
1990-01-10,18.25,18.25,18.0,18.0,12400,3.0776896871678,3.0776896871678,3.03552955446687,3.03552955446687,73529.1803275493,0.0,1.0
1990-01-11,18.5,18.75,18.38,18.38,13400,3.11984981986873,3.16200995256966,3.09961295617228,3.09961295617228,79458.9529346097,0.0,1.0
1990-01-12,18.25,18.63,18.0,18.63,8267,3.0776896871678,3.14177308887321,3.03552955446687,3.14177308887321,49021.4301425686,0.0,1.0
1990-01-15,18.0,18.25,18.0,18.12,2000,3.03552955446687,3.0776896871678,3.03552955446687,3.05576641816332,11859.5452141209,0.0,1.0
1990-01-16,17.88,18.0,17.75,17.88,4800,3.01529269077042,3.03552955446687,2.99336942176594,3.01529269077042,28462.9085138901,0.0,1.0
1990-01-17,18.0,18.0,18.0,18.0,2800,3.03552955446687,3.03552955446687,3.03552955446687,3.03552955446687,16603.3632997692,0.0,1.0
1990-01-18,18.0,18.0,17.88,17.88,1600,3.03552955446687,3.03552955446687,3.01529269077042,3.01529269077042,9487.63617129669,0.0,1.0
1990-01-19,17.88,18.0,17.75,17.88,1867,3.01529269077042,3.03552955446687,2.99336942176594,3.01529269077042,11070.8854573818,0.0,1.0
1990-01-22,18.0,18.0,17.88,17.88,4867,3.03552955446687,3.03552955446687,3.01529269077042,3.01529269077042,28860.2032785631,0.0,1.0
1990-01-23,18.0,18.0,17.75,17.88,4400,3.03552955446687,3.03552955446687,2.99336942176594,3.01529269077042,26090.9994710659,0.0,1.0
1990-01-24,17.75,17.75,17.37,17.75,7067,2.99336942176594,2.99336942176594,2.92928602006053,2.99336942176594,41905.7030140961,0.0,1.0
1990-01-25,17.75,17.75,17.62,17.75,2800,2.99336942176594,2.99336942176594,2.97144615276146,2.99336942176594,16603.3632997692,0.0,1.0
1990-01-26,17.75,17.75,17.62,17.62,1600,2.99336942176594,2.99336942176594,2.97144615276146,2.97144615276146,9487.63617129669,0.0,1.0
1990-01-29,17.88,17.88,17.62,17.75,2000,3.01529269077042,3.01529269077042,2.97144615276146,2.99336942176594,11859.5452141209,0.0,1.0
1990-01-30,17.75,18.0,17.62,18.0,8667,2.99336942176594,3.03552955446687,2.97144615276146,3.03552955446687,51393.3391853928,0.0,1.0
1990-01-31,17.62,17.75,17.62,17.62,4000,2.97144615276146,2.99336942176594,2.97144615276146,2.97144615276146,23719.0904282417,0.0,1.0
1990-02-01,17.88,17.88,17.75,17.75,2267,3.01529269077042,3.01529269077042,2.99336942176594,2.99336942176594,13442.794500206,0.0,1.0
1990-02-02,17.88,17.88,17.75,17.88,1000,3.01529269077042,3.01529269077042,2.99336942176594,3.01529269077042,5929.77260706044,0.0,1.0
1990-02-05,17.88,18.0,17.75,18.0,2000,3.01529269077042,3.03552955446687,2.99336942176594,3.03552955446687,11859.5452141209,0.0,1.0
1990-02-06,17.88,17.88,17.75,17.75,1000,3.01529269077042,3.01529269077042,2.99336942176594,2.99336942176594,5929.77260706044,0.0,1.0
1990-02-07,18.0,18.0,17.88,17.88,4000,3.03552955446687,3.03552955446687,3.01529269077042,3.01529269077042,23719.0904282417,0.0,1.0
1990-02-08,18.12,18.25,18.0,18.12,5400,3.05576641816332,3.0776896871678,3.03552955446687,3.05576641816332,32020.7720781263,0.0,1.0
1990-02-09,18.25,18.38,18.12,18.12,2267,3.0776896871678,3.09961295617228,3.05576641816332,3.05576641816332,13442.794500206,0.0,1.0
1990-02-12,18.38,18.38,18.12,18.38,5000,3.09961295617228,3.09961295617228,3.05576641816332,3.09961295617228,29648.8630353022,0.0,1.0
1990-02-13,18.5,18.5,18.38,18.38,3867,3.11984981986873,3.11984981986873,3.09961295617228,3.09961295617228,22930.4306715027,0.0,1.0
1990-02-14,18.38,18.75,18.38,18.5,16467,3.09961295617228,3.16200995256966,3.09961295617228,3.11984981986873,97645.5655204642,0.0,1.0
1990-02-15,18.63,18.63,18.38,18.38,5200,3.14177308887321,3.14177308887321,3.09961295617228,3.09961295617228,30834.8175567142,0.0,1.0
1990-02-16,18.5,18.75,18.5,18.63,3867,3.11984981986873,3.16200995256966,3.11984981986873,3.14177308887321,22930.4306715027,0.0,1.0
1990-02-20,18.25,18.25,17.88,17.88,4200,3.10973138802051,3.10973138802051,3.0466847790579,3.0466847790579,24648.4311459426,0.19,1.0
1990-02-21,18.25,18.25,18.0,18.25,3867,3.10973138802051,3.10973138802051,3.06713232791064,3.10973138802051,22694.1626765143,0.0,1.0
1990-02-22,17.88,18.0,17.75,18.0,2467,3.0466847790579,3.06713232791064,3.02453326780077,3.06713232791064,14478.0189612001,0.0,1.0
1990-02-23,17.62,18.0,17.62,18.0,5600,3.00238175654363,3.06713232791064,3.00238175654363,3.06713232791064,32864.5748612569,0.0,1.0
1990-02-26,17.62,17.62,17.37,17.5,4000,3.00238175654363,3.00238175654363,2.95978269643376,2.9819342076909,23474.6963294692,0.0,1.0
1990-02-27,17.62,17.62,17.5,17.5,267,3.00238175654363,3.00238175654363,2.9819342076909,2.9819342076909,1566.93597999207,0.0,1.0
1990-02-28,17.5,17.62,17.5,17.5,1867,2.9819342076909,3.00238175654363,2.9819342076909,2.9819342076909,10956.8145117797,0.0,1.0
1990-03-01,17.5,17.5,17.13,17.13,6067,2.9819342076909,2.9819342076909,2.91888759872829,2.91888759872829,35605.2456577223,0.0,1.0
1990-03-02,17.37,17.5,17.37,17.5,1200,2.95978269643376,2.9819342076909,2.95978269643376,2.9819342076909,7042.40889884076,0.0,1.0
1990-03-05,17.5,17.5,17.25,17.37,2867,2.9819342076909,2.9819342076909,2.93933514758103,2.95978269643376,16825.488594147,0.0,1.0
1990-03-06,17.37,17.5,17.37,17.5,2267,2.95978269643376,2.9819342076909,2.95978269643376,2.9819342076909,13304.2841447267,0.0,1.0
1990-03-07,17.5,17.5,17.5,17.5,1000,2.9819342076909,2.9819342076909,2.9819342076909,2.9819342076909,5868.67408236728,0.0,1.0
1990-03-08,17.37,17.37,17.37,17.37,1200,2.95978269643376,2.95978269643376,2.95978269643376,2.95978269643376,7042.40889884076,0.0,1.0
1990-03-09,17.25,17.5,17.25,17.37,5267,2.93933514758103,2.9819342076909,2.93933514758103,2.95978269643376,30910.3063918285,0.0,1.0
1990-03-12,17.37,17.5,17.25,17.5,3800,2.95978269643376,2.9819342076909,2.93933514758103,2.9819342076909,22300.9615129957,0.0,1.0
1990-03-13,17.37,17.5,17.25,17.37,56800,2.95978269643376,2.9819342076909,2.93933514758103,2.95978269643376,333340.687878462,0.0,1.0
1990-03-14,17.5,17.5,17.25,17.25,4400,2.9819342076909,2.9819342076909,2.93933514758103,2.93933514758103,25822.165962416,0.0,1.0
1990-03-15,17.5,17.5,17.25,17.37,4067,2.9819342076909,2.9819342076909,2.93933514758103,2.95978269643376,23867.8974929877,0.0,1.0
1990-03-16,17.5,17.75,17.5,17.5,4800,2.9819342076909,3.02453326780077,2.9819342076909,2.9819342076909,28169.635595363,0.0,1.0
1990-03-19,17.5,17.62,17.5,17.62,1400,2.9819342076909,3.00238175654363,2.9819342076909,3.00238175654363,8216.1437153142,0.0,1.0
1990-03-20,17.62,17.75,17.5,17.75,1867,3.00238175654363,3.02453326780077,2.9819342076909,3.02453326780077,10956.8145117797,0.0,1.0
1990-03-21,17.5,17.5,17.5,17.5,2400,2.9819342076909,2.9819342076909,2.9819342076909,2.9819342076909,14084.8177976815,0.0,1.0
1990-03-22,17.62,17.62,17.5,17.5,2667,3.00238175654363,3.00238175654363,2.9819342076909,2.9819342076909,15651.7537776736,0.0,1.0
1990-03-23,17.62,17.75,17.5,17.5,2200,3.00238175654363,3.02453326780077,2.9819342076909,2.9819342076909,12911.0829812081,0.0,1.0
1990-03-26,17.88,18.0,17.75,17.75,7867,3.0466847790579,3.06713232791064,3.02453326780077,3.02453326780077,46168.8590059834,0.0,1.0
1990-03-27,18.0,18.25,18.0,18.0,5600,3.06713232791064,3.10973138802051,3.06713232791064,3.06713232791064,32864.5748612568,0.0,1.0
1990-03-28,18.0,18.0,17.88,18.0,1067,3.06713232791064,3.06713232791064,3.0466847790579,3.06713232791064,6261.87524588589,0.0,1.0
1990-03-29,17.88,18.0,17.75,18.0,3267,3.0466847790579,3.06713232791064,3.02453326780077,3.06713232791064,19172.9582270939,0.0,1.0
1990-03-30,18.0,18.0,17.75,18.0,2000,3.06713232791064,3.06713232791064,3.02453326780077,3.06713232791064,11737.3481647346,0.0,1.0
1990-04-02,17.75,18.0,17.75,18.0,667,3.02453326780077,3.06713232791064,3.02453326780077,3.06713232791064,3914.40561293898,0.0,1.0
1990-04-03,17.5,17.62,17.5,17.5,1667,2.9819342076909,3.00238175654363,2.9819342076909,2.9819342076909,9783.07969530626,0.0,1.0
1990-04-04,17.62,17.62,17.37,17.37,467,3.00238175654363,3.00238175654363,2.95978269643376,2.95978269643376,2740.67079646553,0.0,1.0
1990-04-05,17.62,17.62,17.37,17.5,2000,3.00238175654363,3.00238175654363,2.95978269643376,2.9819342076909,11737.3481647346,0.0,1.0
1990-04-06,17.5,17.75,17.5,17.75,1800,2.9819342076909,3.02453326780077,2.9819342076909,3.02453326780077,10563.6133482611,0.0,1.0
1990-04-09,17.62,17.62,17.5,17.5,2267,3.00238175654363,3.00238175654363,2.9819342076909,2.9819342076909,13304.2841447267,0.0,1.0
1990-04-10,17.75,17.75,17.37,17.5,4200,3.02453326780077,3.02453326780077,2.95978269643376,2.9819342076909,24648.4311459426,0.0,1.0
1990-04-11,17.62,17.62,17.5,17.62,3400,3.00238175654363,3.00238175654363,2.9819342076909,3.00238175654363,19953.4918800488,0.0,1.0
1990-04-12,17.5,17.62,17.37,17.62,5467,2.9819342076909,3.00238175654363,2.95978269643376,3.00238175654363,32084.0412083019,0.0,1.0
1990-04-16,17.5,17.62,17.37,17.62,2000,2.9819342076909,3.00238175654363,2.95978269643376,3.00238175654363,11737.3481647346,0.0,1.0
1990-04-17,17.37,17.62,17.37,17.62,1467,2.95978269643376,3.00238175654363,2.95978269643376,3.00238175654363,8609.34487883282,0.0,1.0
1990-04-18,17.62,17.62,17.37,17.5,3067,3.00238175654363,3.00238175654363,2.95978269643376,2.9819342076909,17999.2234106205,0.0,1.0
1990-04-19,17.75,17.75,17.62,17.62,2467,3.02453326780077,3.02453326780077,3.00238175654363,3.00238175654363,14478.0189612001,0.0,1.0
1990-04-20,17.75,18.0,17.75,17.75,5467,3.02453326780077,3.06713232791064,3.02453326780077,3.02453326780077,32084.0412083019,0.0,1.0
1990-04-23,17.5,17.75,17.5,17.62,3067,2.9819342076909,3.02453326780077,2.9819342076909,3.00238175654363,17999.2234106205,0.0,1.0
1990-04-24,17.5,17.5,17.25,17.37,2000,2.9819342076909,2.9819342076909,2.93933514758103,2.95978269643376,11737.3481647346,0.0,1.0
1990-04-25,17.25,17.5,17.25,17.5,21600,2.93933514758103,2.9819342076909,2.93933514758103,2.9819342076909,126763.360179133,0.0,1.0
1990-04-26,16.88,17.13,16.88,17.13,2867,2.87628853861842,2.91888759872829,2.87628853861842,2.91888759872829,16825.488594147,0.0,1.0
1990-04-27,16.88,16.88,16.88,16.88,0,2.87628853861842,2.87628853861842,2.87628853861842,2.87628853861842,0,0.0,1.0
1990-04-30,16.88,16.88,16.75,16.88,3000,2.87628853861842,2.87628853861842,2.85413702736129,2.87628853861842,17606.0222471019,0.0,1.0
1990-05-01,16.88,16.88,16.88,16.88,1800,2.87628853861842,2.87628853861842,2.87628853861842,2.87628853861842,10563.6133482611,0.0,1.0
1990-05-02,16.88,16.88,16.75,16.88,867,2.87628853861842,2.87628853861842,2.85413702736129,2.87628853861842,5088.14042941244,0.0,1.0
1990-05-03,16.75,16.88,16.75,16.75,2000,2.85413702736129,2.87628853861842,2.85413702736129,2.85413702736129,11737.3481647346,0.0,1.0
1990-05-04,17.13,17.13,16.88,16.88,2267,2.91888759872829,2.91888759872829,2.87628853861842,2.87628853861842,13304.2841447266,0.0,1.0
1990-05-07,17.13,17.62,17.13,17.25,6067,2.91888759872829,3.00238175654363,2.91888759872829,2.93933514758103,35605.2456577223,0.0,1.0
1990-05-08,17.13,17.13,17.13,17.13,1000,2.91888759872829,2.91888759872829,2.91888759872829,2.91888759872829,5868.67408236729,0.0,1.0
1990-05-09,17.5,17.5,16.88,17.0,6067,2.9819342076909,2.9819342076909,2.87628853861842,2.89673608747116,35605.2456577223,0.0,1.0
1990-05-10,17.37,17.5,17.37,17.5,2800,2.95978269643376,2.9819342076909,2.95978269643376,2.9819342076909,16432.2874306284,0.0,1.0
1990-05-11,17.88,17.88,17.37,17.37,4067,3.0466847790579,3.0466847790579,2.95978269643376,2.95978269643376,23867.8974929878,0.0,1.0
1990-05-14,17.75,17.75,17.5,17.5,1867,3.02453326780077,3.02453326780077,2.9819342076909,2.9819342076909,10956.8145117797,0.0,1.0
1990-05-15,17.75,17.88,17.62,17.62,6267,3.02453326780077,3.0466847790579,3.00238175654363,3.00238175654363,36778.9804741958,0.0,1.0
1990-05-16,17.5,17.62,17.5,17.62,1000,2.9819342076909,3.00238175654363,2.9819342076909,3.00238175654363,5868.67408236728,0.0,1.0
1990-05-17,17.25,17.75,17.25,17.5,2400,2.93933514758103,3.02453326780077,2.93933514758103,2.9819342076909,14084.8177976815,0.0,1.0
1990-05-18,17.25,17.25,17.13,17.25,1000,2.93933514758103,2.93933514758103,2.91888759872829,2.93933514758103,5868.67408236728,0.0,1.0
1990-05-21,17.13,17.13,16.75,17.0,3600,2.95126288441179,2.95126288441179,2.8857941222357,2.92886567629892,20895.4615075881,0.19,1.0
1990-05-22,17.37,17.37,17.0,17.0,3800,2.99261157631248,2.99261157631248,2.92886567629892,2.92886567629892,22056.3204802319,0.0,1.0
1990-05-23,17.62,17.62,17.25,17.25,2867,3.0356831303757,3.0356831303757,2.97193723036213,2.97193723036213,16640.9133728486,0.0,1.0
1990-05-24,17.75,17.75,17.37,17.5,2067,3.05808033848857,3.05808033848857,2.99261157631248,3.01500878442535,11997.4774822735,0.0,1.0
1990-05-25,17.5,17.5,17.37,17.5,2067,3.01500878442535,3.01500878442535,2.99261157631248,3.01500878442535,11997.4774822735,0.0,1.0
1990-05-29,17.37,17.37,17.37,17.37,4000,2.99261157631248,2.99261157631248,2.99261157631248,2.99261157631248,23217.1794528757,0.0,1.0
1990-05-30,17.13,17.13,17.13,17.13,667,2.95126288441179,2.95126288441179,2.95126288441179,2.95126288441179,3871.46467376702,0.0,1.0
1990-05-31,17.13,17.13,17.0,17.0,4667,2.95126288441179,2.95126288441179,2.92886567629892,2.92886567629892,27088.6441266427,0.0,1.0
1990-06-01,17.0,17.13,16.88,17.13,5267,2.92886567629892,2.95126288441179,2.90819133034857,2.95126288441179,30571.221044574,0.0,1.0
1990-06-04,16.75,17.13,16.75,17.0,8067,2.8857941222357,2.95126288441179,2.8857941222357,2.92886567629892,46823.246661587,0.0,1.0
1990-06-05,17.0,17.0,16.75,16.75,2200,2.92886567629892,2.92886567629892,2.8857941222357,2.8857941222357,12769.4486990816,0.0,1.0
1990-06-06,17.0,17.0,16.88,16.88,667,2.92886567629892,2.92886567629892,2.90819133034857,2.90819133034857,3871.46467376701,0.0,1.0
1990-06-07,16.75,16.88,16.75,16.88,2000,2.8857941222357,2.90819133034857,2.8857941222357,2.90819133034857,11608.5897264378,0.0,1.0
1990-06-08,16.62,16.88,16.62,16.62,6800,2.86339691412282,2.90819133034857,2.86339691412282,2.86339691412282,39469.2050698887,0.0,1.0
1990-06-11,16.62,17.0,16.62,16.62,9600,2.86339691412282,2.92886567629892,2.86339691412282,2.86339691412282,55721.2306869017,0.0,1.0
1990-06-12,16.75,16.75,16.5,16.75,3067,2.8857941222357,2.8857941222357,2.84272256817248,2.8857941222357,17801.7723454924,0.0,1.0
1990-06-13,16.75,16.75,16.5,16.62,3400,2.8857941222357,2.8857941222357,2.84272256817248,2.86339691412282,19734.6025349443,0.0,1.0
1990-06-14,16.75,16.88,16.62,16.75,5800,2.8857941222357,2.90819133034857,2.86339691412282,2.8857941222357,33664.9102066697,0.0,1.0
1990-06-15,16.88,16.88,16.62,16.62,3067,2.90819133034857,2.90819133034857,2.86339691412282,2.86339691412282,17801.7723454924,0.0,1.0
1990-06-18,16.75,16.88,16.75,16.75,867,2.8857941222357,2.90819133034857,2.8857941222357,2.8857941222357,5032.3236464108,0.0,1.0
1990-06-19,16.88,16.88,16.88,16.88,600,2.90819133034857,2.90819133034857,2.90819133034857,2.90819133034857,3482.57691793135,0.0,1.0
1990-06-20,16.38,16.88,16.38,16.88,7267,2.82204822222213,2.90819133034857,2.82204822222213,2.90819133034857,42179.8107710119,0.0,1.0
1990-06-21,16.25,16.25,15.87,16.25,13067,2.79965101410926,2.79965101410926,2.73418225193316,2.79965101410926,75844.7209776815,0.0,1.0
1990-06-22,16.62,16.62,16.25,16.25,2200,2.86339691412282,2.86339691412282,2.79965101410926,2.79965101410926,12769.4486990816,0.0,1.0
1990-06-25,16.25,16.75,16.25,16.75,4667,2.79965101410926,2.8857941222357,2.79965101410926,2.8857941222357,27088.6441266427,0.0,1.0
1990-06-26,16.5,16.5,16.25,16.38,3067,2.84272256817248,2.84272256817248,2.79965101410926,2.82204822222213,17801.7723454924,0.0,1.0
1990-06-27,16.38,16.5,16.12,16.5,2267,2.82204822222213,2.84272256817248,2.77725380599638,2.84272256817248,13158.3364549173,0.0,1.0
1990-06-28,16.5,16.5,16.25,16.38,7667,2.84272256817248,2.84272256817248,2.79965101410926,2.82204822222213,44501.5287162994,0.0,1.0
1990-06-29,16.62,16.62,16.38,16.38,3667,2.86339691412282,2.86339691412282,2.82204822222213,2.82204822222213,21284.3492634238,0.0,1.0
1990-07-02,16.88,16.88,16.5,16.62,2200,2.90819133034857,2.90819133034857,2.84272256817248,2.86339691412282,12769.4486990816,0.0,1.0
1990-07-03,16.75,17.0,16.75,17.0,267,2.8857941222357,2.92886567629892,2.8857941222357,2.92886567629892,1549.74672847945,0.0,1.0
1990-07-05,17.0,17.0,16.75,16.75,4667,2.92886567629892,2.92886567629892,2.8857941222357,2.8857941222357,27088.6441266427,0.0,1.0
1990-07-06,17.0,17.13,16.75,17.0,1467,2.92886567629892,2.95126288441179,2.8857941222357,2.92886567629892,8514.90056434214,0.0,1.0
1990-07-09,17.0,17.13,17.0,17.0,2667,2.92886567629892,2.95126288441179,2.92886567629892,2.92886567629892,15480.0544002048,0.0,1.0
1990-07-10,16.88,17.13,16.88,17.0,1400,2.90819133034857,2.95126288441179,2.90819133034857,2.92886567629892,8126.01280850649,0.0,1.0
1990-07-11,17.13,17.13,16.88,17.0,3267,2.95126288441179,2.95126288441179,2.90819133034857,2.92886567629892,18962.6313181362,0.0,1.0
1990-07-12,17.13,17.13,16.88,16.88,2000,2.95126288441179,2.95126288441179,2.90819133034857,2.90819133034857,11608.5897264378,0.0,1.0
1990-07-13,17.13,17.13,16.88,17.13,2600,2.95126288441179,2.95126288441179,2.90819133034857,2.95126288441179,15091.1666443692,0.0,1.0
1990-07-16,16.88,17.0,16.88,17.0,4600,2.90819133034857,2.92886567629892,2.90819133034857,2.92886567629892,26699.756370807,0.0,1.0
1990-07-17,17.25,17.25,16.88,16.88,11400,2.97193723036213,2.97193723036213,2.90819133034857,2.90819133034857,66168.9614406958,0.0,1.0
1990-07-18,17.13,17.13,16.88,17.0,1667,2.95126288441179,2.95126288441179,2.90819133034857,2.92886567629892,9675.75953698594,0.0,1.0
1990-07-19,16.88,17.25,16.88,17.0,2067,2.90819133034857,2.97193723036213,2.90819133034857,2.92886567629892,11997.4774822735,0.0,1.0
1990-07-20,16.5,17.13,16.5,17.0,22467,2.84272256817248,2.95126288441179,2.84272256817248,2.92886567629892,130405.092691939,0.0,1.0
1990-07-23,16.5,16.62,16.38,16.38,3667,2.84272256817248,2.86339691412282,2.82204822222213,2.82204822222213,21284.3492634238,0.0,1.0
1990-07-24,16.88,17.13,16.62,16.75,2467,2.90819133034857,2.95126288441179,2.86339691412282,2.8857941222357,14319.1954275611,0.0,1.0
1990-07-25,17.0,17.13,16.88,16.88,1267,2.92886567629892,2.95126288441179,2.90819133034857,2.90819133034857,7354.04159169836,0.0,1.0
1990-07-26,17.13,17.13,17.0,17.0,400,2.95126288441179,2.95126288441179,2.92886567629892,2.92886567629892,2321.71794528757,0.0,1.0
1990-07-27,17.25,17.25,17.13,17.25,1467,2.97193723036213,2.97193723036213,2.95126288441179,2.97193723036213,8514.90056434217,0.0,1.0
1990-07-30,17.25,17.25,17.13,17.25,3600,2.97193723036213,2.97193723036213,2.95126288441179,2.97193723036213,20895.4615075881,0.0,1.0
1990-07-31,17.25,17.25,17.13,17.25,3000,2.97193723036213,2.97193723036213,2.95126288441179,2.97193723036213,17412.8845896568,0.0,1.0
1990-08-01,17.25,17.25,17.13,17.25,4267,2.97193723036213,2.97193723036213,2.95126288441179,2.97193723036213,24766.9261813552,0.0,1.0
1990-08-02,17.13,17.25,17.0,17.25,2067,2.95126288441179,2.97193723036213,2.92886567629892,2.97193723036213,11997.4774822735,0.0,1.0
1990-08-03,17.0,17.13,16.88,17.13,2400,2.92886567629892,2.95126288441179,2.90819133034857,2.95126288441179,13930.3076717254,0.0,1.0
1990-08-06,17.25,17.25,17.0,17.0,2200,2.97193723036213,2.97193723036213,2.92886567629892,2.92886567629892,12769.4486990816,0.0,1.0
1990-08-07,17.5,17.5,17.25,17.25,1400,3.01500878442535,3.01500878442535,2.97193723036213,2.97193723036213,8126.0128085065,0.0,1.0
1990-08-08,17.75,17.88,17.37,17.75,6067,3.05808033848857,3.08047754660145,2.99261157631248,3.05808033848857,35214.6569351492,0.0,1.0
1990-08-09,17.88,17.88,17.75,17.88,467,3.08047754660145,3.08047754660145,3.05808033848857,3.08047754660145,2710.60570112323,0.0,1.0
1990-08-10,17.62,18.0,17.62,17.88,13200,3.0356831303757,3.10115189255179,3.0356831303757,3.08047754660145,76616.6921944897,0.0,1.0
1990-08-13,17.75,17.88,17.5,17.88,4800,3.05808033848857,3.08047754660145,3.01500878442535,3.08047754660145,27860.6153434508,0.0,1.0
1990-08-14,17.0,17.5,17.0,17.5,1667,2.92886567629892,3.01500878442535,2.92886567629892,3.01500878442535,9675.75953698592,0.0,1.0
1990-08-15,17.0,17.13,17.0,17.13,1067,2.92886567629892,2.95126288441179,2.92886567629892,2.95126288441179,6193.18261905458,0.0,1.0
1990-08-16,16.75,17.0,16.62,17.0,2867,2.8857941222357,2.92886567629892,2.86339691412282,2.92886567629892,16640.9133728486,0.0,1.0
1990-08-17,16.75,16.88,16.62,16.88,5000,2.8857941222357,2.90819133034857,2.86339691412282,2.90819133034857,29021.4743160946,0.0,1.0
1990-08-20,16.88,16.88,16.5,16.5,11467,2.94092571143662,2.94092571143662,2.87472003783793,2.87472003783793,65817.0178346484,0.19,1.0
1990-08-21,16.88,16.88,16.88,16.88,600,2.94092571143662,2.94092571143662,2.94092571143662,2.94092571143662,3443.81361304518,0.0,1.0
1990-08-22,16.62,17.25,16.62,17.0,19067,2.89562709265856,3.00538913046692,2.89562709265856,2.96183276625726,109438.656933221,0.0,1.0
1990-08-23,16.62,16.62,16.5,16.5,2400,2.89562709265856,2.89562709265856,2.87472003783793,2.87472003783793,13775.2544521807,0.0,1.0
1990-08-24,17.0,17.25,16.88,16.88,9200,2.96183276625726,3.00538913046692,2.94092571143662,2.94092571143662,52805.1420666927,0.0,1.0
1990-08-27,17.75,18.0,17.5,17.75,9000,3.09250185888625,3.13605822309592,3.04894549467659,3.09250185888625,51657.2041956777,0.0,1.0
1990-08-28,18.25,18.38,17.75,17.75,3000,3.17961458730558,3.20226389669461,3.09250185888625,3.09250185888625,17219.0680652259,0.0,1.0
1990-08-29,18.25,18.25,18.0,18.25,4267,3.17961458730558,3.17961458730558,3.13605822309592,3.17961458730558,24491.2544781063,0.0,1.0
1990-08-30,18.12,18.12,18.0,18.0,4000,3.15696527791656,3.15696527791656,3.13605822309592,3.13605822309592,22958.7574203012,0.0,1.0
1990-08-31,18.0,18.0,18.0,18.0,1200,3.13605822309592,3.13605822309592,3.13605822309592,3.13605822309592,6887.62722609036,0.0,1.0
1990-09-04,17.75,18.25,17.75,18.25,3800,3.09250185888625,3.17961458730558,3.09250185888625,3.17961458730558,21810.8195492862,0.0,1.0
1990-09-05,17.37,17.75,17.25,17.5,4800,3.02629618528756,3.09250185888625,3.00538913046692,3.04894549467659,27550.5089043614,0.0,1.0
1990-09-06,17.37,17.37,17.25,17.37,2467,3.02629618528756,3.02629618528756,3.00538913046692,3.02629618528756,14159.8136389708,0.0,1.0
1990-09-07,16.75,17.5,16.75,17.37,27467,2.91827640204759,3.04894549467659,2.91827640204759,3.02629618528756,157652.047515853,0.0,1.0
1990-09-10,17.37,17.62,17.0,17.13,7867,3.02629618528756,3.06985254949723,2.96183276625726,2.98448207564628,45154.1361563774,0.0,1.0
1990-09-11,17.25,17.5,17.13,17.37,3067,3.00538913046692,3.04894549467659,2.98448207564628,3.02629618528756,17603.627252016,0.0,1.0
1990-09-12,17.0,17.13,17.0,17.13,467,2.96183276625726,2.98448207564628,2.96183276625726,2.98448207564628,2680.43492882016,0.0,1.0
1990-09-13,16.88,17.0,16.88,17.0,1400,2.94092571143662,2.96183276625726,2.94092571143662,2.96183276625726,8035.56509710541,0.0,1.0
1990-09-14,16.75,17.0,16.75,17.0,600,2.91827640204759,2.96183276625726,2.91827640204759,2.96183276625726,3443.81361304518,0.0,1.0
1990-09-17,17.25,17.25,16.75,17.0,3400,3.00538913046692,3.00538913046692,2.91827640204759,2.96183276625726,19514.943807256,0.0,1.0
1990-09-18,16.75,17.25,16.75,17.25,3400,2.91827640204759,3.00538913046692,2.91827640204759,3.00538913046692,19514.943807256,0.0,1.0
1990-09-19,17.0,17.0,16.62,16.62,2067,2.96183276625726,2.96183276625726,2.89562709265856,2.89562709265856,11863.9378969406,0.0,1.0
1990-09-20,17.25,17.25,16.75,16.75,3800,3.00538913046692,3.00538913046692,2.91827640204759,2.91827640204759,21810.8195492861,0.0,1.0
1990-09-21,17.0,17.25,17.0,17.25,4000,2.96183276625726,3.00538913046692,2.96183276625726,3.00538913046692,22958.7574203012,0.0,1.0
1990-09-24,17.13,17.25,16.88,16.88,4867,2.98448207564628,3.00538913046692,2.94092571143662,2.94092571143662,27935.0680911515,0.0,1.0
1990-09-25,16.75,17.13,16.75,17.13,6467,2.91827640204759,2.98448207564628,2.91827640204759,2.98448207564628,37118.571059272,0.0,1.0
1990-09-26,16.75,17.0,16.75,17.0,2000,2.91827640204759,2.96183276625726,2.91827640204759,2.96183276625726,11479.3787101506,0.0,1.0
1990-09-27,16.75,16.75,16.75,16.75,0,2.91827640204759,2.91827640204759,2.91827640204759,2.91827640204759,0,0.0,1.0
1990-09-28,16.88,16.88,16.88,16.88,267,2.94092571143662,2.94092571143662,2.94092571143662,2.94092571143662,1532.4970578051,0.0,1.0
1990-10-01,17.0,17.0,16.75,16.75,1600,2.96183276625726,2.96183276625726,2.91827640204759,2.91827640204759,9183.50296812047,0.0,1.0
1990-10-02,17.0,17.0,16.88,16.88,3867,2.96183276625726,2.96183276625726,2.94092571143662,2.94092571143662,22195.3787360762,0.0,1.0
1990-10-03,17.0,17.0,16.88,16.88,2067,2.96183276625726,2.96183276625726,2.94092571143662,2.94092571143662,11863.9378969406,0.0,1.0
1990-10-04,16.88,16.88,16.88,16.88,267,2.94092571143662,2.94092571143662,2.94092571143662,2.94092571143662,1532.4970578051,0.0,1.0
1990-10-05,17.0,17.0,17.0,17.0,267,2.96183276625726,2.96183276625726,2.96183276625726,2.96183276625726,1532.4970578051,0.0,1.0
1990-10-08,17.0,17.0,17.0,17.0,1600,2.96183276625726,2.96183276625726,2.96183276625726,2.96183276625726,9183.50296812047,0.0,1.0
1990-10-09,17.0,17.0,16.75,16.88,1867,2.96183276625726,2.96183276625726,2.91827640204759,2.94092571143662,10716.0000259256,0.0,1.0
1990-10-10,17.0,17.0,16.88,17.0,3200,2.96183276625726,2.96183276625726,2.94092571143662,2.96183276625726,18367.0059362409,0.0,1.0
1990-10-11,17.0,17.0,16.75,17.0,1800,2.96183276625726,2.96183276625726,2.91827640204759,2.96183276625726,10331.4408391355,0.0,1.0
1990-10-12,16.62,16.75,16.62,16.75,1667,2.89562709265856,2.91827640204759,2.89562709265856,2.91827640204759,9568.06215491054,0.0,1.0
1990-10-15,16.0,16.38,16.0,16.38,6467,2.78760730941859,2.85381298301729,2.78760730941859,2.85381298301729,37118.571059272,0.0,1.0
1990-10-16,16.25,16.25,15.87,15.87,800,2.83116367362826,2.83116367362826,2.76495800002957,2.76495800002957,4591.75148406024,0.0,1.0
1990-10-17,16.0,16.25,15.75,16.0,2800,2.78760730941859,2.83116367362826,2.74405094520893,2.78760730941859,16071.1301942109,0.0,1.0
1990-10-18,16.25,16.25,16.0,16.0,867,2.83116367362826,2.83116367362826,2.78760730941859,2.78760730941859,4976.31067085028,0.0,1.0
1990-10-19,15.75,16.38,15.75,16.12,5467,2.74405094520893,2.85381298301729,2.74405094520893,2.80851436423923,31378.8817041966,0.0,1.0
1990-10-22,15.87,16.25,15.63,15.63,8400,2.76495800002957,2.83116367362826,2.72314389038829,2.72314389038829,48213.3905826325,0.0,1.0
1990-10-23,16.25,16.25,15.75,15.75,4400,2.83116367362826,2.83116367362826,2.74405094520893,2.74405094520893,25254.6331623313,0.0,1.0
1990-10-24,16.38,16.38,16.38,16.38,400,2.85381298301729,2.85381298301729,2.85381298301729,2.85381298301729,2295.87574203012,0.0,1.0
1990-10-25,16.38,16.5,16.25,16.38,1667,2.85381298301729,2.87472003783793,2.83116367362826,2.85381298301729,9568.06215491051,0.0,1.0
1990-10-26,16.5,16.5,16.38,16.38,4000,2.87472003783793,2.87472003783793,2.85381298301729,2.85381298301729,22958.7574203012,0.0,1.0
1990-10-29,16.25,16.25,16.25,16.25,800,2.83116367362826,2.83116367362826,2.83116367362826,2.83116367362826,4591.75148406024,0.0,1.0
1990-10-30,16.5,16.5,16.25,16.25,3400,2.87472003783793,2.87472003783793,2.83116367362826,2.83116367362826,19514.943807256,0.0,1.0
1990-10-31,16.5,16.5,16.5,16.5,0,2.87472003783793,2.87472003783793,2.87472003783793,2.87472003783793,0,0.0,1.0
1990-11-01,16.62,16.62,16.5,16.5,400,2.89562709265856,2.89562709265856,2.87472003783793,2.87472003783793,2295.87574203012,0.0,1.0
1990-11-02,16.38,16.62,16.38,16.38,1200,2.85381298301729,2.89562709265856,2.85381298301729,2.85381298301729,6887.62722609035,0.0,1.0
1990-11-05,16.5,16.5,16.25,16.25,1400,2.87472003783793,2.87472003783793,2.83116367362826,2.83116367362826,8035.56509710541,0.0,1.0
1990-11-06,16.75,16.75,16.38,16.38,4400,2.91827640204759,2.91827640204759,2.85381298301729,2.85381298301729,25254.6331623313,0.0,1.0
1990-11-07,17.0,17.25,17.0,17.0,3467,2.96183276625726,3.00538913046692,2.96183276625726,2.96183276625726,19899.502994046,0.0,1.0
1990-11-08,17.0,17.0,17.0,17.0,4467,2.96183276625726,2.96183276625726,2.96183276625726,2.96183276625726,25639.1923491213,0.0,1.0
1990-11-09,17.0,17.0,16.88,16.88,1267,2.96183276625726,2.96183276625726,2.94092571143662,2.94092571143662,7272.18641288039,0.0,1.0
1990-11-12,17.0,17.0,16.75,16.75,2400,2.96183276625726,2.96183276625726,2.91827640204759,2.91827640204759,13775.2544521807,0.0,1.0
1990-11-13,16.88,17.0,16.88,17.0,7867,2.94092571143662,2.96183276625726,2.94092571143662,2.96183276625726,45154.1361563773,0.0,1.0
1990-11-14,17.0,17.0,17.0,17.0,3267,2.96183276625726,2.96183276625726,2.96183276625726,2.96183276625726,18751.565123031,0.0,1.0
1990-11-15,16.88,17.0,16.75,17.0,3867,2.94092571143662,2.96183276625726,2.91827640204759,2.96183276625726,22195.3787360762,0.0,1.0
1990-11-16,16.88,16.88,16.75,16.88,800,2.94092571143662,2.94092571143662,2.91827640204759,2.94092571143662,4591.75148406023,0.0,1.0
1990-11-19,16.0,16.25,16.0,16.25,3267,2.82245240078633,2.86655321954861,2.82245240078633,2.86655321954861,18520.0643190429,0.2,1.0
1990-11-20,16.0,16.0,16.0,16.0,3800,2.82245240078633,2.82245240078633,2.82245240078633,2.82245240078633,21541.5501721344,0.0,1.0
1990-11-21,16.25,16.25,16.0,16.12,1867,2.86655321954861,2.86655321954861,2.82245240078633,2.84362079379222,10583.7037293092,0.0,1.0
1990-11-23,16.0,16.12,16.0,16.12,267,2.82245240078633,2.84362079379222,2.82245240078633,2.84362079379222,1513.57734104208,0.0,1.0
1990-11-26,16.5,16.5,16.12,16.12,6267,2.9106540383109,2.9106540383109,2.84362079379222,2.84362079379222,35526.5512970438,0.0,1.0
1990-11-27,16.5,16.5,16.5,16.5,267,2.9106540383109,2.9106540383109,2.9106540383109,2.9106540383109,1513.57734104208,0.0,1.0
1990-11-28,16.5,16.5,16.5,16.5,467,2.9106540383109,2.9106540383109,2.9106540383109,2.9106540383109,2647.34313957547,0.0,1.0
1990-11-29,16.5,16.5,16.5,16.5,800,2.9106540383109,2.9106540383109,2.9106540383109,2.9106540383109,4535.06319413357,0.0,1.0
1990-11-30,16.75,16.75,16.75,16.75,400,2.95475485707319,2.95475485707319,2.95475485707319,2.95475485707319,2267.53159706678,0.0,1.0
1990-12-03,16.75,16.75,16.75,16.75,0,2.95475485707319,2.95475485707319,2.95475485707319,2.95475485707319,0,0.0,1.0
1990-12-04,16.5,16.5,16.25,16.5,1067,2.9106540383109,2.9106540383109,2.86655321954861,2.9106540383109,6048.64053517565,0.0,1.0
1990-12-05,16.12,16.38,16.12,16.25,1200,2.84362079379222,2.889485645305,2.84362079379222,2.86655321954861,6802.59479120036,0.0,1.0
1990-12-06,16.5,16.75,16.5,16.5,6267,2.9106540383109,2.95475485707319,2.9106540383109,2.9106540383109,35526.5512970438,0.0,1.0
1990-12-07,16.62,16.62,16.5,16.62,1000,2.9318224313168,2.9318224313168,2.9106540383109,2.9318224313168,5668.82899266696,0.0,1.0
1990-12-10,17.0,17.0,16.5,16.62,7467,2.99885567583547,2.99885567583547,2.9106540383109,2.9318224313168,42329.1460882442,0.0,1.0
1990-12-11,17.0,17.13,16.62,17.13,62800,2.99885567583547,3.02178810159186,2.9318224313168,3.02178810159186,356002.460739485,0.0,1.0
1990-12-12,17.0,17.0,17.0,17.0,211467,2.99885567583547,2.99885567583547,2.99885567583547,2.99885567583547,1198770.26059231,0.0,1.0
1990-12-13,16.75,16.75,16.75,16.75,267,2.95475485707319,2.95475485707319,2.95475485707319,2.95475485707319,1513.57734104208,0.0,1.0
1990-12-14,16.38,16.62,16.38,16.5,1867,2.889485645305,2.9318224313168,2.889485645305,2.9106540383109,10583.7037293092,0.0,1.0
1990-12-17,16.12,16.12,16.0,16.12,2000,2.84362079379222,2.84362079379222,2.82245240078633,2.84362079379222,11337.6579853339,0.0,1.0
1990-12-18,16.38,16.38,16.0,16.0,2667,2.889485645305,2.889485645305,2.82245240078633,2.82245240078633,15118.7669234428,0.0,1.0
1990-12-19,16.62,16.62,16.5,16.5,4067,2.9318224313168,2.9318224313168,2.9106540383109,2.9106540383109,23055.1275131765,0.0,1.0
1990-12-20,16.12,16.5,16.12,16.25,14400,2.84362079379222,2.9106540383109,2.84362079379222,2.86655321954861,81631.1374944044,0.0,1.0
1990-12-21,16.25,16.38,16.25,16.25,22667,2.86655321954861,2.889485645305,2.86655321954861,2.86655321954861,128495.346776782,0.0,1.0
1990-12-24,16.38,16.38,16.12,16.25,18600,2.889485645305,2.889485645305,2.84362079379222,2.86655321954861,105440.219263606,0.0,1.0
1990-12-26,16.12,16.38,16.12,16.38,1200,2.84362079379222,2.889485645305,2.84362079379222,2.889485645305,6802.59479120036,0.0,1.0
1990-12-27,16.25,16.38,15.87,16.38,27200,2.86655321954861,2.889485645305,2.79951997502994,2.889485645305,154192.148600542,0.0,1.0
1990-12-28,16.0,16.38,16.0,16.38,1667,2.82245240078633,2.889485645305,2.82245240078633,2.889485645305,9449.93793077581,0.0,1.0
1990-12-31,16.62,16.62,16.12,16.25,38600,2.9318224313168,2.9318224313168,2.84362079379222,2.86655321954861,218816.799116945,0.0,1.0
1991-01-02,16.38,16.38,16.25,16.38,2600,2.889485645305,2.889485645305,2.86655321954861,2.889485645305,14738.9553809341,0.0,1.0
1991-01-03,16.25,16.25,16.0,16.0,10667,2.86655321954861,2.86655321954861,2.82245240078633,2.82245240078633,60469.3988647785,0.0,1.0
1991-01-04,16.25,16.25,16.12,16.12,1000,2.86655321954861,2.86655321954861,2.84362079379222,2.84362079379222,5668.82899266697,0.0,1.0
1991-01-07,16.62,16.75,16.38,16.38,8267,2.9318224313168,2.95475485707319,2.889485645305,2.889485645305,46864.2092823777,0.0,1.0
1991-01-08,16.25,16.62,16.25,16.62,9200,2.86655321954861,2.9318224313168,2.86655321954861,2.9318224313168,52153.2267325361,0.0,1.0
1991-01-09,16.25,16.5,16.25,16.5,7667,2.86655321954861,2.9106540383109,2.86655321954861,2.9106540383109,43462.9118867776,0.0,1.0
1991-01-10,16.38,16.5,16.25,16.38,5867,2.889485645305,2.9106540383109,2.86655321954861,2.889485645305,33259.0196999771,0.0,1.0
1991-01-11,16.25,16.5,16.25,16.38,3267,2.86655321954861,2.9106540383109,2.86655321954861,2.889485645305,18520.064319043,0.0,1.0
1991-01-14,15.75,16.0,15.75,16.0,8667,2.77835158202404,2.82245240078633,2.77835158202404,2.82245240078633,49131.7408794446,0.0,1.0
1991-01-15,15.87,16.0,15.87,16.0,867,2.79951997502994,2.82245240078633,2.79951997502994,2.82245240078633,4914.87473664225,0.0,1.0
1991-01-16,15.87,16.0,15.75,15.75,1067,2.79951997502994,2.82245240078633,2.77835158202404,2.77835158202404,6048.64053517564,0.0,1.0
1991-01-17,16.12,16.38,16.0,16.12,2400,2.84362079379222,2.889485645305,2.82245240078633,2.84362079379222,13605.1895824007,0.0,1.0
1991-01-18,16.0,16.38,16.0,16.0,2000,2.82245240078633,2.889485645305,2.82245240078633,2.82245240078633,11337.6579853339,0.0,1.0
1991-01-21,16.0,16.0,15.75,15.75,800,2.82245240078633,2.82245240078633,2.77835158202404,2.77835158202404,4535.06319413356,0.0,1.0
1991-01-22,16.12,16.12,16.0,16.0,4000,2.84362079379222,2.84362079379222,2.82245240078633,2.82245240078633,22675.3159706679,0.0,1.0
1991-01-23,16.25,16.25,16.0,16.0,1467,2.86655321954861,2.86655321954861,2.82245240078633,2.82245240078633,8316.17213224244,0.0,1.0
1991-01-24,16.12,16.12,16.0,16.0,467,2.84362079379222,2.84362079379222,2.82245240078633,2.82245240078633,2647.34313957548,0.0,1.0
1991-01-25,16.25,16.25,16.12,16.12,10200,2.86655321954861,2.86655321954861,2.84362079379222,2.84362079379222,57822.0557252031,0.0,1.0
1991-01-28,16.12,16.25,16.12,16.12,7467,2.84362079379222,2.86655321954861,2.84362079379222,2.84362079379222,42329.1460882443,0.0,1.0
1991-01-29,16.38,16.38,16.12,16.25,1800,2.889485645305,2.889485645305,2.84362079379222,2.86655321954861,10203.8921868005,0.0,1.0
1991-01-30,16.25,16.5,16.25,16.38,2267,2.86655321954861,2.9106540383109,2.86655321954861,2.889485645305,12851.235326376,0.0,1.0
1991-01-31,15.75,16.25,15.75,16.12,7800,2.77835158202404,2.86655321954861,2.77835158202404,2.84362079379222,44216.8661428023,0.0,1.0
1991-02-01,16.0,16.12,15.75,16.0,6400,2.82245240078633,2.84362079379222,2.77835158202404,2.82245240078633,36280.5055530685,0.0,1.0
1991-02-04,16.25,16.25,15.87,15.87,10067,2.86655321954861,2.86655321954861,2.79951997502994,2.79951997502994,57068.1014691784,0.0,1.0
1991-02-05,16.5,16.5,16.12,16.12,8600,2.9106540383109,2.9106540383109,2.84362079379222,2.84362079379222,48751.9293369359,0.0,1.0
1991-02-06,16.5,16.5,16.38,16.5,3467,2.9106540383109,2.9106540383109,2.889485645305,2.9106540383109,19653.8301175764,0.0,1.0
1991-02-07,16.38,16.5,16.12,16.38,3000,2.889485645305,2.9106540383109,2.84362079379222,2.889485645305,17006.4869780009,0.0,1.0
1991-02-08,16.75,16.75,16.38,16.38,7267,2.95475485707319,2.95475485707319,2.889485645305,2.889485645305,41195.3802897108,0.0,1.0
1991-02-11,16.62,16.62,16.38,16.5,3400,2.9318224313168,2.9318224313168,2.889485645305,2.9106540383109,19274.0185750677,0.0,1.0
1991-02-12,16.62,16.62,16.38,16.38,5200,2.9318224313168,2.9318224313168,2.889485645305,2.889485645305,29477.9107618682,0.0,1.0
1991-02-13,16.88,17.0,16.88,17.0,15467,2.97768728282957,2.99885567583547,2.97768728282957,2.99885567583547,87679.77802958,0.0,1.0
1991-02-14,16.88,16.88,16.88,16.88,2667,2.97768728282957,2.97768728282957,2.97768728282957,2.97768728282957,15118.7669234428,0.0,1.0
1991-02-15,17.0,17.0,16.75,16.75,14267,2.99885567583547,2.99885567583547,2.95475485707319,2.95475485707319,80877.1832383796,0.0,1.0
1991-02-19,16.5,16.5,16.5,16.5,14867,2.94593469332073,2.94593469332073,2.94593469332073,2.94593469332073,83269.1575126146,0.2,1.0
1991-02-20,16.75,16.88,16.5,16.62,8200,2.99057006746195,3.01378046201539,2.94593469332073,2.96735967290851,45927.6983657389,0.0,1.0
1991-02-21,17.13,17.13,16.88,16.88,15200,3.05841583615661,3.05841583615661,3.01378046201539,3.01378046201539,85134.2701413697,0.0,1.0
1991-02-22,17.0,17.13,16.75,17.0,3867,3.03520544160317,3.05841583615661,2.99057006746195,3.03520544160317,21658.8304366235,0.0,1.0
1991-02-25,17.0,17.13,17.0,17.0,6867,3.03520544160317,3.05841583615661,3.03520544160317,3.03520544160317,38461.6469118939,0.0,1.0
1991-02-26,16.88,17.0,16.62,17.0,16867,3.01378046201539,3.03520544160317,2.96735967290851,3.03520544160317,94471.0351627948,0.0,1.0
1991-02-27,17.13,17.13,16.75,16.75,10200,3.05841583615661,3.05841583615661,2.99057006746195,2.99057006746195,57129.5760159192,0.0,1.0
1991-02-28,17.25,17.25,17.0,17.13,10200,3.0798408157444,3.0798408157444,3.03520544160317,3.05841583615661,57129.5760159191,0.0,1.0
1991-03-01,17.25,17.37,17.13,17.25,29600,3.0798408157444,3.10126579533218,3.05841583615661,3.0798408157444,165787.789222667,0.0,1.0
1991-03-04,17.25,17.25,17.0,17.13,17467,3.0798408157444,3.0798408157444,3.03520544160317,3.05841583615661,97831.5984578489,0.0,1.0
1991-03-05,17.13,17.37,17.13,17.37,2600,3.05841583615661,3.10126579533218,3.05841583615661,3.10126579533218,14562.4409452343,0.0,1.0
1991-03-06,17.13,17.25,17.13,17.25,33200,3.05841583615661,3.0798408157444,3.05841583615661,3.0798408157444,185951.168992992,0.0,1.0
1991-03-07,17.25,17.25,16.88,17.25,600,3.0798408157444,3.0798408157444,3.01378046201539,3.0798408157444,3360.56329505406,0.0,1.0
1991-03-08,17.0,17.13,17.0,17.13,1200,3.03520544160317,3.05841583615661,3.03520544160317,3.05841583615661,6721.12659010815,0.0,1.0
1991-03-11,16.75,17.0,16.5,17.0,3800,2.99057006746195,3.03520544160317,2.94593469332073,3.03520544160317,21283.5675353424,0.0,1.0
1991-03-12,16.25,16.88,16.25,16.88,3800,2.9012993191795,3.01378046201539,2.9012993191795,3.01378046201539,21283.5675353425,0.0,1.0
1991-03-13,16.62,16.62,16.38,16.38,1000,2.96735967290851,2.96735967290851,2.92450971373294,2.92450971373294,5600.93882509012,0.0,1.0
1991-03-14,16.75,16.88,16.75,16.88,800,2.99057006746195,3.01378046201539,2.99057006746195,3.01378046201539,4480.75106007209,0.0,1.0
1991-03-15,16.62,16.62,16.5,16.5,667,2.96735967290851,2.96735967290851,2.94593469332073,2.94593469332073,3735.82619633511,0.0,1.0
1991-03-18,16.62,16.62,16.5,16.5,4667,2.96735967290851,2.96735967290851,2.94593469332073,2.94593469332073,26139.5814966956,0.0,1.0
1991-03-19,16.88,16.88,16.5,16.5,25067,3.01378046201539,3.01378046201539,2.94593469332073,2.94593469332073,140398.733528534,0.0,1.0
1991-03-20,16.88,17.0,16.75,16.88,11400,3.01378046201539,3.03520544160317,2.99057006746195,3.01378046201539,63850.7026060272,0.0,1.0
1991-03-21,17.0,17.0,16.88,16.88,3667,3.03520544160317,3.03520544160317,3.01378046201539,3.01378046201539,20538.6426716055,0.0,1.0
1991-03-22,17.0,17.0,16.88,16.88,2600,3.03520544160317,3.03520544160317,3.01378046201539,3.01378046201539,14562.4409452343,0.0,1.0
1991-03-25,17.0,17.0,16.75,17.0,7267,3.03520544160317,3.03520544160317,2.99057006746195,3.03520544160317,40702.0224419299,0.0,1.0
1991-03-26,16.88,17.0,16.88,16.88,23067,3.01378046201539,3.03520544160317,3.01378046201539,3.01378046201539,129196.855878353,0.0,1.0
1991-03-27,16.62,16.62,16.62,16.62,400,2.96735967290851,2.96735967290851,2.96735967290851,2.96735967290851,2240.37553003605,0.0,1.0
1991-03-28,17.0,17.0,16.62,16.62,10000,3.03520544160317,3.03520544160317,2.96735967290851,2.96735967290851,56009.3882509012,0.0,1.0
1991-04-01,16.62,17.0,16.62,17.0,10267,2.96735967290851,3.03520544160317,2.96735967290851,3.03520544160317,57504.8389172003,0.0,1.0
1991-04-02,16.88,16.88,16.62,16.75,1600,3.01378046201539,3.01378046201539,2.96735967290851,2.99057006746195,8961.50212014417,0.0,1.0
1991-04-03,16.5,16.62,16.5,16.62,9600,2.94593469332073,2.96735967290851,2.94593469332073,2.96735967290851,53769.0127208651,0.0,1.0
1991-04-04,16.88,16.88,16.5,16.75,7800,3.01378046201539,3.01378046201539,2.94593469332073,2.99057006746195,43687.3228357028,0.0,1.0
1991-04-05,16.75,16.88,16.62,16.88,6600,2.99057006746195,3.01378046201539,2.96735967290851,3.01378046201539,36966.1962455948,0.0,1.0
1991-04-08,16.88,16.88,16.62,16.62,4267,3.01378046201539,3.01378046201539,2.96735967290851,2.96735967290851,23899.2059666595,0.0,1.0
1991-04-09,16.75,17.0,16.75,17.0,9200,2.99057006746195,3.03520544160317,2.99057006746195,3.03520544160317,51528.6371908291,0.0,1.0
1991-04-10,16.75,17.0,16.75,17.0,6667,2.99057006746195,3.03520544160317,2.99057006746195,3.03520544160317,37341.4591468758,0.0,1.0
1991-04-11,16.75,17.0,16.75,16.75,5667,2.99057006746195,3.03520544160317,2.99057006746195,2.99057006746195,31740.5203217857,0.0,1.0
1991-04-12,17.0,17.0,16.75,16.75,14400,3.03520544160317,3.03520544160317,2.99057006746195,2.99057006746195,80653.5190812977,0.0,1.0
1991-04-15,16.75,16.88,16.75,16.88,2467,2.99057006746195,3.01378046201539,2.99057006746195,3.01378046201539,13817.5160814973,0.0,1.0
1991-04-16,17.0,17.0,16.88,16.88,3667,3.03520544160317,3.03520544160317,3.01378046201539,3.01378046201539,20538.6426716055,0.0,1.0
1991-04-17,16.75,16.75,16.62,16.75,13667,2.99057006746195,2.99057006746195,2.96735967290851,2.99057006746195,76548.0309225066,0.0,1.0
1991-04-18,16.62,16.75,16.62,16.62,7467,2.96735967290851,2.99057006746195,2.96735967290851,2.96735967290851,41822.2102069479,0.0,1.0
1991-04-19,16.75,16.75,16.5,16.5,17867,2.99057006746195,2.99057006746195,2.94593469332073,2.94593469332073,100071.973987885,0.0,1.0
1991-04-22,16.75,16.75,16.62,16.62,5067,2.99057006746195,2.99057006746195,2.96735967290851,2.96735967290851,28379.9570267316,0.0,1.0
1991-04-23,16.75,17.0,16.75,16.88,3067,2.99057006746195,3.03520544160317,2.99057006746195,3.01378046201539,17178.0793765514,0.0,1.0
1991-04-24,16.88,17.0,16.75,16.88,2267,3.01378046201539,3.03520544160317,2.99057006746195,3.01378046201539,12697.3283164793,0.0,1.0
1991-04-25,16.75,16.88,16.75,16.75,1267,2.99057006746195,3.01378046201539,2.99057006746195,2.99057006746195,7096.38949138918,0.0,1.0
1991-04-26,16.75,16.88,16.75,16.75,867,2.99057006746195,3.01378046201539,2.99057006746195,2.99057006746195,4856.01396135313,0.0,1.0
1991-04-29,16.62,16.75,16.62,16.75,467,2.96735967290851,2.99057006746195,2.96735967290851,2.99057006746195,2615.63843131709,0.0,1.0
1991-04-30,16.62,16.62,16.62,16.62,2467,2.96735967290851,2.96735967290851,2.96735967290851,2.96735967290851,13817.5160814973,0.0,1.0
1991-05-01,16.75,16.75,16.75,16.75,600,2.99057006746195,2.99057006746195,2.99057006746195,2.99057006746195,3360.56329505407,0.0,1.0
1991-05-02,16.88,17.0,16.88,17.0,3400,3.01378046201539,3.03520544160317,3.01378046201539,3.03520544160317,19043.1920053064,0.0,1.0
1991-05-03,17.0,17.0,16.62,16.88,6867,3.03520544160317,3.03520544160317,2.96735967290851,3.01378046201539,38461.6469118939,0.0,1.0
1991-05-06,17.0,17.0,17.0,17.0,1067,3.03520544160317,3.03520544160317,3.03520544160317,3.03520544160317,5976.20172637116,0.0,1.0
1991-05-07,17.0,17.25,16.75,16.88,4600,3.03520544160317,3.0798408157444,2.99057006746195,3.01378046201539,25764.3185954146,0.0,1.0
1991-05-08,17.0,17.25,16.62,17.13,5200,3.03520544160317,3.0798408157444,2.96735967290851,3.05841583615661,29124.8818904686,0.0,1.0
1991-05-09,17.13,17.25,16.88,16.88,1400,3.05841583615661,3.0798408157444,3.01378046201539,3.01378046201539,7841.31435512616,0.0,1.0
1991-05-10,17.0,17.25,17.0,17.13,2467,3.03520544160317,3.0798408157444,3.03520544160317,3.05841583615661,13817.5160814973,0.0,1.0
1991-05-13,17.25,17.25,16.75,17.0,8667,3.0798408157444,3.0798408157444,2.99057006746195,3.03520544160317,48543.336797056,0.0,1.0
1991-05-14,17.25,17.25,17.13,17.25,1667,3.0798408157444,3.0798408157444,3.05841583615661,3.0798408157444,9336.76502142521,0.0,1.0
1991-05-15,17.25,17.37,17.13,17.13,2600,3.0798408157444,3.10126579533218,3.05841583615661,3.05841583615661,14562.4409452343,0.0,1.0
1991-05-16,17.25,17.37,17.25,17.37,7267,3.0798408157444,3.10126579533218,3.0798408157444,3.10126579533218,40702.0224419298,0.0,1.0
1991-05-17,17.5,17.5,17.25,17.25,2067,3.12447618988562,3.12447618988562,3.0798408157444,3.0798408157444,11577.1405514613,0.0,1.0
1991-05-20,17.25,17.25,16.88,16.88,5200,3.11554911505738,3.11554911505738,3.04872284418368,3.04872284418368,28791.0723559073,0.2,1.0
1991-05-21,17.62,17.75,17.0,17.0,9267,3.18237538593107,3.20585488650831,3.07039622933191,3.07039622933191,51309.0129850372,0.0,1.0
1991-05-22,17.25,17.62,17.25,17.62,2400,3.11554911505738,3.18237538593107,3.11554911505738,3.18237538593107,13288.187241188,0.0,1.0
1991-05-23,17.5,17.5,17.37,17.37,267,3.16070200078284,3.16070200078284,3.1372225002056,3.1372225002056,1478.31083058217,0.0,1.0
1991-05-24,17.37,17.5,17.37,17.5,1467,3.1372225002056,3.16070200078284,3.1372225002056,3.16070200078284,8122.40445117617,0.0,1.0
1991-05-28,17.5,17.5,17.25,17.25,1467,3.16070200078284,3.16070200078284,3.11554911505738,3.11554911505738,8122.40445117618,0.0,1.0
1991-05-29,17.5,17.5,17.25,17.37,2200,3.16070200078284,3.16070200078284,3.11554911505738,3.1372225002056,12180.8383044224,0.0,1.0
1991-05-30,17.5,17.5,17.37,17.5,3400,3.16070200078284,3.16070200078284,3.1372225002056,3.16070200078284,18824.9319250164,0.0,1.0
1991-05-31,17.62,17.62,17.5,17.5,667,3.18237538593107,3.18237538593107,3.16070200078284,3.16070200078284,3693.0087041135,0.0,1.0
1991-06-03,17.37,17.5,17.25,17.5,7867,3.1372225002056,3.16070200078284,3.11554911505738,3.16070200078284,43557.5704276775,0.0,1.0
1991-06-04,17.37,17.5,17.25,17.25,3400,3.1372225002056,3.16070200078284,3.11554911505738,3.11554911505738,18824.9319250163,0.0,1.0
1991-06-05,17.5,17.62,17.37,17.5,8267,3.16070200078284,3.18237538593107,3.1372225002056,3.16070200078284,45772.2683012089,0.0,1.0
1991-06-06,17.25,17.62,17.25,17.62,2667,3.11554911505738,3.18237538593107,3.11554911505738,3.18237538593107,14766.4980717702,0.0,1.0
1991-06-07,17.5,17.5,17.25,17.25,1400,3.16070200078284,3.16070200078284,3.11554911505738,3.11554911505738,7751.44255735968,0.0,1.0
1991-06-10,17.75,17.75,17.37,17.37,5267,3.20585488650831,3.20585488650831,3.1372225002056,3.1372225002056,29162.0342497239,0.0,1.0
1991-06-11,17.62,17.88,17.62,17.75,2667,3.18237538593107,3.22933438708556,3.18237538593107,3.20585488650831,14766.4980717702,0.0,1.0
1991-06-12,17.62,17.62,17.37,17.5,3267,3.18237538593107,3.18237538593107,3.1372225002056,3.16070200078284,18088.5448820672,0.0,1.0
1991-06-13,17.37,17.62,17.37,17.62,800,3.1372225002056,3.18237538593107,3.1372225002056,3.18237538593107,4429.39574706267,0.0,1.0
1991-06-14,17.62,17.75,17.37,17.62,6200,3.18237538593107,3.20585488650831,3.1372225002056,3.18237538593107,34327.8170397357,0.0,1.0
1991-06-17,17.75,18.0,17.62,17.75,13800,3.20585488650831,3.25100777223378,3.18237538593107,3.20585488650831,76407.0766368311,0.0,1.0
1991-06-18,17.37,17.62,17.37,17.5,2067,3.1372225002056,3.18237538593107,3.1372225002056,3.16070200078284,11444.4512614732,0.0,1.0
1991-06-19,17.62,17.62,17.37,17.62,3267,3.18237538593107,3.18237538593107,3.1372225002056,3.18237538593107,18088.5448820672,0.0,1.0
1991-06-20,17.75,17.75,17.5,17.62,8800,3.20585488650831,3.20585488650831,3.16070200078284,3.18237538593107,48723.3532176894,0.0,1.0
1991-06-21,18.0,18.0,17.37,17.5,4667,3.25100777223378,3.25100777223378,3.1372225002056,3.16070200078284,25839.9874394269,0.0,1.0
1991-06-24,17.75,18.12,17.75,18.0,4200,3.20585488650831,3.27268115738201,3.20585488650831,3.25100777223378,23254.327672079,0.0,1.0
1991-06-25,17.37,17.88,17.37,17.88,17400,3.1372225002056,3.22933438708556,3.1372225002056,3.22933438708556,96339.3574986131,0.0,1.0
1991-06-26,17.62,17.62,17.37,17.37,667,3.18237538593107,3.18237538593107,3.1372225002056,3.1372225002056,3693.0087041135,0.0,1.0
1991-06-27,17.5,17.62,17.37,17.62,2267,3.16070200078284,3.18237538593107,3.1372225002056,3.18237538593107,12551.8001982389,0.0,1.0
1991-06-28,17.5,17.62,17.37,17.37,8867,3.16070200078284,3.18237538593107,3.1372225002056,3.1372225002056,49094.3151115059,0.0,1.0
1991-07-01,17.25,17.37,17.25,17.37,6467,3.11554911505738,3.1372225002056,3.11554911505738,3.1372225002056,35806.1278703178,0.0,1.0
1991-07-02,17.25,17.5,17.0,17.5,11800,3.11554911505738,3.16070200078284,3.07039622933191,3.16070200078284,65333.5872691743,0.0,1.0
1991-07-03,17.25,17.25,17.25,17.25,200,3.11554911505738,3.11554911505738,3.11554911505738,3.11554911505738,1107.34893676567,0.0,1.0
1991-07-05,17.25,17.5,17.25,17.25,3667,3.11554911505738,3.16070200078284,3.11554911505738,3.11554911505738,20303.2427555985,0.0,1.0
1991-07-08,17.25,17.37,17.25,17.37,1467,3.11554911505738,3.1372225002056,3.11554911505738,3.1372225002056,8122.40445117616,0.0,1.0
1991-07-09,17.37,17.37,17.13,17.37,1400,3.1372225002056,3.1372225002056,3.09387572990915,3.1372225002056,7751.44255735967,0.0,1.0
1991-07-10,17.25,17.37,17.25,17.37,4600,3.11554911505738,3.1372225002056,3.11554911505738,3.1372225002056,25469.0255456103,0.0,1.0
1991-07-11,17.37,17.37,17.13,17.13,2600,3.1372225002056,3.1372225002056,3.09387572990915,3.09387572990915,14395.5361779537,0.0,1.0
1991-07-12,17.37,17.37,17.37,17.37,4067,3.1372225002056,3.1372225002056,3.1372225002056,3.1372225002056,22517.9406291298,0.0,1.0
1991-07-15,17.5,17.5,17.25,17.25,4267,3.16070200078284,3.16070200078284,3.11554911505738,3.11554911505738,23625.2895658955,0.0,1.0
1991-07-16,17.37,17.5,17.37,17.5,800,3.1372225002056,3.16070200078284,3.1372225002056,3.16070200078284,4429.39574706267,0.0,1.0
1991-07-17,17.37,17.37,17.25,17.37,1467,3.1372225002056,3.1372225002056,3.11554911505738,3.1372225002056,8122.40445117617,0.0,1.0
1991-07-18,17.62,17.62,17.37,17.5,5800,3.18237538593107,3.18237538593107,3.1372225002056,3.16070200078284,32113.1191662043,0.0,1.0
1991-07-19,17.75,17.88,17.62,17.88,2467,3.20585488650831,3.22933438708556,3.18237538593107,3.22933438708556,13659.1491350045,0.0,1.0
1991-07-22,17.75,17.75,17.5,17.5,3667,3.20585488650831,3.20585488650831,3.16070200078284,3.16070200078284,20303.2427555985,0.0,1.0
1991-07-23,17.37,17.88,17.37,17.75,4267,3.1372225002056,3.22933438708556,3.1372225002056,3.20585488650831,23625.2895658955,0.0,1.0
1991-07-24,17.5,17.75,17.37,17.37,3200,3.16070200078284,3.20585488650831,3.1372225002056,3.1372225002056,17717.5829882507,0.0,1.0
1991-07-25,17.62,17.62,17.37,17.5,3067,3.18237538593107,3.18237538593107,3.1372225002056,3.16070200078284,16981.1959453015,0.0,1.0
1991-07-26,17.75,17.75,17.5,17.75,2467,3.20585488650831,3.20585488650831,3.16070200078284,3.20585488650831,13659.1491350045,0.0,1.0
1991-07-29,17.37,17.88,17.37,17.62,7267,3.1372225002056,3.22933438708556,3.1372225002056,3.18237538593107,40235.5236173805,0.0,1.0
1991-07-30,17.62,17.75,17.62,17.62,1600,3.18237538593107,3.20585488650831,3.18237538593107,3.18237538593107,8858.79149412534,0.0,1.0
1991-07-31,18.0,18.0,17.5,17.5,5600,3.25100777223378,3.25100777223378,3.16070200078284,3.16070200078284,31005.7702294387,0.0,1.0
1991-08-01,18.12,18.25,17.75,17.75,4267,3.27268115738201,3.29616065795925,3.20585488650831,3.20585488650831,23625.2895658955,0.0,1.0
1991-08-02,18.12,18.12,17.62,17.75,4800,3.27268115738201,3.27268115738201,3.18237538593107,3.20585488650831,26576.374482376,0.0,1.0
1991-08-05,18.0,18.12,18.0,18.0,1467,3.25100777223378,3.27268115738201,3.25100777223378,3.25100777223378,8122.40445117618,0.0,1.0
1991-08-06,18.0,18.12,17.75,18.0,3000,3.25100777223378,3.27268115738201,3.20585488650831,3.25100777223378,16610.234051485,0.0,1.0
1991-08-07,18.25,18.25,18.12,18.25,4000,3.29616065795925,3.29616065795925,3.27268115738201,3.29616065795925,22146.9787353134,0.0,1.0
1991-08-08,18.75,19.0,18.25,18.38,11000,3.38646642941019,3.43161931513566,3.29616065795925,3.3196401585365,60904.1915221117,0.0,1.0
1991-08-09,18.63,18.75,18.63,18.75,5067,3.36479304426197,3.38646642941019,3.36479304426197,3.38646642941019,28054.6853129581,0.0,1.0
1991-08-12,19.0,19.0,18.12,18.5,4800,3.43161931513566,3.43161931513566,3.27268115738201,3.34131354368472,26576.374482376,0.0,1.0
1991-08-13,19.12,19.5,18.75,18.75,13600,3.45329270028389,3.5219250865866,3.38646642941019,3.38646642941019,75299.7277000653,0.0,1.0
1991-08-14,18.75,19.12,18.5,19.12,18000,3.38646642941019,3.45329270028389,3.34131354368472,3.45329270028389,99661.4043089101,0.0,1.0
1991-08-15,18.5,18.75,18.25,18.5,3800,3.34131354368472,3.38646642941019,3.29616065795925,3.34131354368472,21039.6297985477,0.0,1.0
1991-08-16,18.0,18.5,18.0,18.25,9000,3.25100777223378,3.34131354368472,3.25100777223378,3.29616065795925,49830.7021544551,0.0,1.0
1991-08-19,17.88,18.0,17.62,18.0,7667,3.22933438708556,3.25100777223378,3.18237538593107,3.25100777223378,42450.2214909118,0.0,1.0
1991-08-20,18.25,18.25,17.5,17.5,10067,3.33228296653963,3.33228296653963,3.19533983092841,3.19533983092841,55134.1983393399,0.2,1.0
1991-08-21,18.75,19.0,18.38,18.38,8600,3.42357839028044,3.46922610215085,3.35601977671224,3.35601977671224,47099.841632892,0.0,1.0
1991-08-22,18.5,18.75,18.5,18.63,3000,3.37793067841003,3.42357839028044,3.37793067841003,3.40166748858264,16430.1773137995,0.0,1.0
1991-08-23,18.25,19.0,18.25,18.87,5467,3.33228296653963,3.46922610215085,3.33228296653963,3.44548929197823,29941.259791514,0.0,1.0
1991-08-26,18.5,18.5,18.12,18.5,8000,3.37793067841003,3.37793067841003,3.30854615636702,3.37793067841003,43813.8061701321,0.0,1.0
1991-08-27,19.38,19.5,18.75,18.75,25400,3.53861062419386,3.56052152589166,3.42357839028044,3.42357839028044,139108.834590169,0.0,1.0
1991-08-28,19.62,20.0,19.38,19.38,13667,3.58243242758945,3.65181694963247,3.53861062419386,3.53861062419386,74850.4111158994,0.0,1.0
1991-08-29,19.5,19.62,19.5,19.5,8067,3.56052152589166,3.58243242758945,3.56052152589166,3.56052152589166,44180.7467968069,0.0,1.0
1991-08-30,19.75,19.75,19.5,19.5,5600,3.60616923776206,3.60616923776206,3.56052152589166,3.56052152589166,30669.6643190925,0.0,1.0
1991-09-03,19.75,19.75,19.5,19.62,8600,3.60616923776206,3.60616923776206,3.56052152589166,3.58243242758945,47099.841632892,0.0,1.0
1991-09-04,20.25,20.25,19.75,19.88,26867,3.69746466150287,3.69746466150287,3.60616923776206,3.62990604793467,147143.191296618,0.0,1.0
1991-09-05,20.0,20.37,19.62,20.37,15067,3.65181694963247,3.71937556320067,3.58243242758945,3.71937556320067,82517.8271956725,0.0,1.0
1991-09-06,20.5,20.5,20.0,20.13,13800,3.74311237337328,3.74311237337328,3.65181694963247,3.67555375980508,75578.8156434779,0.0,1.0
1991-09-09,20.37,20.62,20.37,20.5,6600,3.71937556320067,3.76502327507108,3.71937556320067,3.74311237337328,36146.390090359,0.0,1.0
1991-09-10,20.62,20.75,20.13,20.25,17400,3.76502327507108,3.78876008524369,3.67555375980508,3.69746466150287,95295.0284200372,0.0,1.0
1991-09-11,20.62,20.88,20.37,20.88,11400,3.76502327507108,3.8124968954163,3.71937556320067,3.8124968954163,62434.6737924382,0.0,1.0
1991-09-12,20.75,21.25,20.5,20.5,13467,3.78876008524369,3.8800555089845,3.74311237337328,3.74311237337328,73755.065961646,0.0,1.0
1991-09-13,20.75,21.0,20.5,20.88,26067,3.78876008524369,3.83440779711409,3.74311237337328,3.8124968954163,142761.810679604,0.0,1.0
1991-09-16,20.75,20.75,20.25,20.5,15600,3.78876008524369,3.78876008524369,3.69746466150287,3.74311237337328,85436.9220317575,0.0,1.0
1991-09-17,20.5,21.0,20.25,21.0,24600,3.74311237337328,3.83440779711409,3.69746466150287,3.83440779711409,134727.453973156,0.0,1.0
1991-09-18,20.75,21.0,20.25,20.25,12467,3.78876008524369,3.83440779711409,3.69746466150287,3.69746466150287,68278.3401903795,0.0,1.0
1991-09-19,20.62,20.88,20.5,20.5,7267,3.76502327507108,3.8124968954163,3.74311237337328,3.74311237337328,39799.3661797937,0.0,1.0
1991-09-20,20.88,21.0,20.75,20.88,7267,3.8124968954163,3.83440779711409,3.78876008524369,3.8124968954163,39799.3661797937,0.0,1.0
1991-09-23,20.62,21.0,20.62,20.75,12667,3.76502327507108,3.83440779711409,3.76502327507108,3.78876008524369,69373.6853446328,0.0,1.0
1991-09-24,20.62,20.75,20.5,20.5,4267,3.76502327507108,3.78876008524369,3.74311237337328,3.74311237337328,23369.1888659942,0.0,1.0
1991-09-25,20.75,20.75,20.37,20.62,3067,3.78876008524369,3.78876008524369,3.71937556320067,3.76502327507108,16797.1179404744,0.0,1.0
1991-09-26,20.75,20.75,20.5,20.5,2200,3.78876008524369,3.78876008524369,3.74311237337328,3.74311237337328,12048.7966967863,0.0,1.0
1991-09-27,20.75,20.75,20.5,20.75,2467,3.78876008524369,3.78876008524369,3.74311237337328,3.78876008524369,13511.0824777145,0.0,1.0
1991-09-30,21.0,21.0,20.62,20.62,2867,3.83440779711409,3.83440779711409,3.76502327507108,3.76502327507108,15701.7727862211,0.0,1.0
1991-10-01,20.88,21.0,20.62,21.0,7600,3.8124968954163,3.83440779711409,3.76502327507108,3.83440779711409,41623.1158616255,0.0,1.0
1991-10-02,20.75,21.0,20.62,20.62,12600,3.78876008524369,3.83440779711409,3.76502327507108,3.76502327507108,69006.744717958,0.0,1.0
1991-10-03,21.0,21.0,20.75,20.75,2067,3.83440779711409,3.83440779711409,3.78876008524369,3.78876008524369,11320.3921692079,0.0,1.0
1991-10-04,21.5,21.5,20.75,21.0,12067,3.9257032208549,3.9257032208549,3.78876008524369,3.83440779711409,66087.6498818731,0.0,1.0
1991-10-07,21.25,21.63,21.0,21.25,11667,3.8800555089845,3.94944003102751,3.83440779711409,3.8800555089845,63896.9595733664,0.0,1.0
1991-10-08,21.75,21.87,21.25,21.25,11600,3.97135093272531,3.9932618344231,3.8800555089845,3.8800555089845,63530.0189466915,0.0,1.0
1991-10-09,21.25,21.75,21.25,21.5,9000,3.8800555089845,3.97135093272531,3.8800555089845,3.9257032208549,49290.5319413986,0.0,1.0
1991-10-10,20.5,21.12,20.37,21.12,6067,3.74311237337328,3.85631869881189,3.71937556320067,3.85631869881189,33227.2952542739,0.0,1.0
1991-10-11,20.75,20.88,20.5,20.5,4600,3.78876008524369,3.8124968954163,3.74311237337328,3.74311237337328,25192.9385478259,0.0,1.0
1991-10-14,20.62,20.88,20.62,20.88,5467,3.76502327507108,3.8124968954163,3.76502327507108,3.8124968954163,29941.259791514,0.0,1.0
1991-10-15,20.37,20.62,20.13,20.5,7267,3.71937556320067,3.76502327507108,3.67555375980508,3.74311237337328,39799.3661797937,0.0,1.0
1991-10-16,20.13,20.5,20.0,20.37,4667,3.67555375980508,3.74311237337328,3.65181694963247,3.71937556320067,25559.8791745008,0.0,1.0
1991-10-17,19.62,20.25,19.62,20.13,9667,3.58243242758945,3.69746466150287,3.58243242758945,3.67555375980508,52943.5080308334,0.0,1.0
1991-10-18,19.88,19.88,19.62,19.75,9000,3.62990604793467,3.62990604793467,3.58243242758945,3.60616923776206,49290.5319413987,0.0,1.0
1991-10-21,20.0,20.0,19.62,19.88,19667,3.65181694963247,3.65181694963247,3.58243242758945,3.62990604793467,107710.765743498,0.0,1.0
1991-10-22,19.88,20.0,19.62,20.0,8467,3.62990604793467,3.65181694963247,3.58243242758945,3.65181694963247,46371.4371053136,0.0,1.0
1991-10-23,19.88,19.88,19.75,19.75,1667,3.62990604793467,3.62990604793467,3.60616923776206,3.60616923776206,9129.70186070128,0.0,1.0
1991-10-24,19.5,19.75,19.5,19.62,10800,3.56052152589166,3.60616923776206,3.56052152589166,3.58243242758945,59148.6383296783,0.0,1.0
1991-10-25,19.25,19.88,19.25,19.75,8200,3.51487381402125,3.62990604793467,3.51487381402125,3.60616923776206,44909.1513243854,0.0,1.0
1991-10-28,19.62,19.62,19.5,19.5,1200,3.58243242758945,3.58243242758945,3.56052152589166,3.56052152589166,6572.07092551982,0.0,1.0
1991-10-29,20.0,20.0,19.75,19.75,12200,3.65181694963247,3.65181694963247,3.60616923776206,3.60616923776206,66816.0544094514,0.0,1.0
1991-10-30,20.13,20.13,19.88,19.88,11867,3.67555375980508,3.67555375980508,3.62990604793467,3.62990604793467,64992.3047276197,0.0,1.0
1991-10-31,20.13,20.13,20.0,20.13,2667,3.67555375980508,3.67555375980508,3.65181694963247,3.67555375980508,14606.4276319678,0.0,1.0
1991-11-01,20.5,20.5,20.0,20.0,8400,3.74311237337328,3.74311237337328,3.65181694963247,3.65181694963247,46004.4964786387,0.0,1.0
1991-11-04,20.75,20.88,20.5,20.62,6667,3.78876008524369,3.8124968954163,3.74311237337328,3.76502327507108,36513.3307170338,0.0,1.0
1991-11-05,20.88,20.88,20.75,20.75,2667,3.8124968954163,3.8124968954163,3.78876008524369,3.78876008524369,14606.4276319678,0.0,1.0
1991-11-06,21.0,21.0,20.62,20.88,6667,3.83440779711409,3.83440779711409,3.76502327507108,3.8124968954163,36513.3307170338,0.0,1.0
1991-11-07,21.5,21.63,21.0,21.0,3000,3.9257032208549,3.94944003102751,3.83440779711409,3.83440779711409,16430.1773137995,0.0,1.0
1991-11-08,21.38,21.5,21.25,21.38,1200,3.90379231915711,3.9257032208549,3.8800555089845,3.90379231915711,6572.07092551981,0.0,1.0
1991-11-11,21.25,21.38,21.25,21.38,1267,3.8800555089845,3.90379231915711,3.8800555089845,3.90379231915711,6939.01155219467,0.0,1.0
1991-11-12,21.38,21.38,21.25,21.38,1867,3.90379231915711,3.90379231915711,3.8800555089845,3.90379231915711,10225.0470149546,0.0,1.0
1991-11-13,21.0,21.12,21.0,21.12,1667,3.83440779711409,3.85631869881189,3.83440779711409,3.85631869881189,9129.70186070128,0.0,1.0
1991-11-14,21.38,21.38,20.88,21.12,5067,3.90379231915711,3.90379231915711,3.8124968954163,3.85631869881189,27750.5694830074,0.0,1.0
1991-11-15,21.38,21.75,21.25,21.38,15600,3.90379231915711,3.97135093272531,3.8800555089845,3.90379231915711,85436.9220317576,0.0,1.0
1991-11-18,21.0,21.38,20.25,21.12,12800,3.83440779711409,3.90379231915711,3.69746466150287,3.85631869881189,70102.0898722114,0.0,1.0
1991-11-19,20.62,20.62,20.25,20.5,4600,3.80336735304222,3.80336735304222,3.73512070315737,3.78123330443091,24938.9530895905,0.21,1.0
1991-11-20,20.88,20.88,20.62,20.75,27800,3.85132445836671,3.85132445836671,3.80336735304222,3.82734590570446,150718.020845786,0.0,1.0
1991-11-21,20.37,20.75,20.37,20.75,6200,3.75725475176867,3.82734590570446,3.75725475176867,3.82734590570446,33613.3715555351,0.0,1.0
1991-11-22,20.62,20.75,20.5,20.62,13467,3.80336735304222,3.82734590570446,3.78123330443091,3.80336735304222,73011.4959255469,0.0,1.0
1991-11-25,20.88,20.88,20.75,20.75,5867,3.85132445836671,3.85132445836671,3.82734590570446,3.82734590570446,31808.0082123103,0.0,1.0
1991-11-26,20.88,20.88,20.88,20.88,667,3.85132445836671,3.85132445836671,3.85132445836671,3.85132445836671,3616.14819799063,0.0,1.0
1991-11-27,20.75,20.88,20.75,20.75,1800,3.82734590570446,3.85132445836671,3.82734590570446,3.82734590570446,9758.72077418761,0.0,1.0
1991-11-29,20.75,20.75,20.75,20.75,200,3.82734590570446,3.82734590570446,3.82734590570446,3.82734590570446,1084.30230824307,0.0,1.0
1991-12-02,21.25,21.25,20.62,20.62,11400,3.91957110825156,3.91957110825156,3.80336735304222,3.80336735304222,61805.2315698548,0.0,1.0
1991-12-03,21.25,21.25,21.0,21.12,5067,3.91957110825156,3.91957110825156,3.87345850697801,3.89559255558931,27470.7989793381,0.0,1.0
1991-12-04,21.25,21.38,20.88,21.0,23267,3.91957110825156,3.9435496609138,3.85132445836671,3.87345850697801,126142.309029457,0.0,1.0
1991-12-05,20.75,21.38,20.75,21.25,4867,3.82734590570446,3.9435496609138,3.82734590570446,3.91957110825156,26386.4966710951,0.0,1.0
1991-12-06,20.88,21.0,20.75,20.75,2600,3.85132445836671,3.87345850697801,3.82734590570446,3.82734590570446,14095.9300071599,0.0,1.0
1991-12-09,20.62,21.0,20.5,21.0,7467,3.80336735304222,3.87345850697801,3.78123330443091,3.87345850697801,40482.4266782549,0.0,1.0
1991-12-10,20.62,20.62,20.37,20.37,1067,3.80336735304222,3.80336735304222,3.75725475176867,3.75725475176867,5784.75281447676,0.0,1.0
1991-12-11,20.5,20.62,20.37,20.62,2267,3.78123330443091,3.80336735304222,3.75725475176867,3.80336735304222,12290.5666639352,0.0,1.0
1991-12-12,20.37,20.5,20.25,20.25,3400,3.75725475176867,3.78123330443091,3.73512070315737,3.73512070315737,18433.1392401321,0.0,1.0
1991-12-13,20.5,20.5,20.13,20.25,5667,3.78123330443091,3.78123330443091,3.71298665454606,3.73512070315737,30723.7059040673,0.0,1.0
1991-12-16,21.12,21.12,20.25,20.25,10200,3.89559255558931,3.89559255558931,3.73512070315737,3.73512070315737,55299.4177203965,0.0,1.0
1991-12-17,21.12,21.5,21.12,21.25,1067,3.89559255558931,3.9656837095251,3.89559255558931,3.91957110825156,5784.75281447677,0.0,1.0
1991-12-18,20.75,21.0,20.62,21.0,2667,3.82734590570446,3.87345850697801,3.80336735304222,3.87345850697801,14459.1712804213,0.0,1.0
1991-12-19,20.75,20.75,20.5,20.5,2067,3.82734590570446,3.82734590570446,3.78123330443091,3.78123330443091,11206.2643556921,0.0,1.0
1991-12-20,20.62,21.0,20.62,20.88,3800,3.80336735304222,3.87345850697801,3.80336735304222,3.85132445836671,20601.7438566183,0.0,1.0
1991-12-23,21.5,21.5,20.62,20.62,7867,3.9656837095251,3.9656837095251,3.80336735304222,3.80336735304222,42651.0312947411,0.0,1.0
1991-12-24,21.5,21.75,21.5,21.5,1467,3.9656837095251,4.01179631079865,3.9656837095251,3.9656837095251,7953.35743096291,0.0,1.0
1991-12-26,21.75,22.12,21.75,21.87,3800,4.01179631079865,4.0800429606835,4.01179631079865,4.03393035940996,20601.7438566183,0.0,1.0
1991-12-27,21.63,22.12,21.63,21.75,3467,3.98966226218735,4.0800429606835,3.98966226218735,4.01179631079865,18796.3805133936,0.0,1.0
1991-12-30,21.87,22.0,21.63,21.63,3267,4.03393035940996,4.0579089120722,3.98966226218735,3.98966226218735,17712.0782051505,0.0,1.0
1991-12-31,23.0,23.0,22.12,22.12,6600,4.24235931716639,4.24235931716639,4.0800429606835,4.0800429606835,35781.9761720212,0.0,1.0
1992-01-02,22.75,23.0,22.62,23.0,7600,4.19624671589284,4.24235931716639,4.1722681632306,4.24235931716639,41203.4877132366,0.0,1.0
1992-01-03,22.62,22.75,22.62,22.62,1467,4.1722681632306,4.19624671589284,4.1722681632306,4.1722681632306,7953.3574309629,0.0,1.0
1992-01-06,22.0,22.62,21.87,22.25,20067,4.0579089120722,4.1722681632306,4.03393035940996,4.10402151334575,108793.472097568,0.0,1.0
1992-01-07,21.0,22.0,21.0,21.87,10600,3.87345850697801,4.0579089120722,3.87345850697801,4.03393035940996,57468.0223368825,0.0,1.0
1992-01-08,20.75,21.12,20.75,21.12,4067,3.82734590570446,3.89559255558931,3.82734590570446,3.89559255558931,22049.2874381228,0.0,1.0
1992-01-09,21.0,21.0,20.75,20.75,7400,3.87345850697801,3.87345850697801,3.82734590570446,3.82734590570446,40119.1854049935,0.0,1.0
1992-01-10,20.88,21.0,20.75,20.88,6400,3.85132445836671,3.87345850697801,3.82734590570446,3.85132445836671,34697.6738637781,0.0,1.0
1992-01-13,21.0,21.0,20.5,20.75,15867,3.87345850697801,3.87345850697801,3.78123330443091,3.82734590570446,86023.1236244637,0.0,1.0
1992-01-14,21.0,21.0,20.88,20.88,17800,3.87345850697801,3.87345850697801,3.85132445836671,3.85132445836671,96502.905433633,0.0,1.0
1992-01-15,21.5,21.75,21.0,21.0,9667,3.9656837095251,4.01179631079865,3.87345850697801,3.87345850697801,52409.7520689287,0.0,1.0
1992-01-16,21.5,21.5,21.25,21.25,3000,3.9656837095251,3.9656837095251,3.91957110825156,3.91957110825156,16264.534623646,0.0,1.0
1992-01-17,21.25,21.5,20.88,21.38,1867,3.91957110825156,3.9656837095251,3.85132445836671,3.9435496609138,10121.962047449,0.0,1.0
1992-01-20,21.0,21.25,20.88,21.25,6200,3.87345850697801,3.91957110825156,3.85132445836671,3.91957110825156,33613.3715555351,0.0,1.0
1992-01-21,21.0,21.25,20.88,21.25,5467,3.87345850697801,3.91957110825156,3.85132445836671,3.91957110825156,29639.4035958242,0.0,1.0
1992-01-22,21.38,21.38,21.12,21.25,8800,3.9435496609138,3.9435496609138,3.89559255558931,3.91957110825156,47709.301562695,0.0,1.0
1992-01-23,21.5,21.75,21.12,21.25,5200,3.9656837095251,4.01179631079865,3.89559255558931,3.91957110825156,28191.8600143198,0.0,1.0
1992-01-24,21.0,21.38,21.0,21.25,3000,3.87345850697801,3.9435496609138,3.87345850697801,3.91957110825156,16264.534623646,0.0,1.0
1992-01-27,21.0,21.25,20.75,21.25,6000,3.87345850697801,3.91957110825156,3.82734590570446,3.91957110825156,32529.069247292,0.0,1.0
1992-01-28,20.75,21.0,20.62,21.0,5800,3.82734590570446,3.87345850697801,3.80336735304222,3.87345850697801,31444.766939049,0.0,1.0
1992-01-29,20.75,20.88,20.5,20.62,7467,3.82734590570446,3.85132445836671,3.78123330443091,3.80336735304222,40482.4266782549,0.0,1.0
1992-01-30,20.5,20.62,20.5,20.62,5267,3.78123330443091,3.80336735304222,3.78123330443091,3.80336735304222,28555.1012875812,0.0,1.0
1992-01-31,20.75,20.75,20.37,20.5,5000,3.82734590570446,3.82734590570446,3.75725475176867,3.78123330443091,27107.5577060767,0.0,1.0
1992-02-03,20.88,21.0,20.75,20.75,2867,3.85132445836671,3.87345850697801,3.82734590570446,3.82734590570446,15543.4735886644,0.0,1.0
1992-02-04,20.88,21.0,20.62,20.88,2600,3.85132445836671,3.87345850697801,3.80336735304222,3.85132445836671,14095.9300071599,0.0,1.0
1992-02-05,20.75,21.0,20.75,20.88,2867,3.82734590570446,3.87345850697801,3.82734590570446,3.85132445836671,15543.4735886644,0.0,1.0
1992-02-06,20.13,20.75,20.13,20.75,9200,3.71298665454606,3.82734590570446,3.71298665454606,3.82734590570446,49877.9061791811,0.0,1.0
1992-02-07,20.5,20.62,20.25,20.25,5067,3.78123330443091,3.80336735304222,3.73512070315737,3.73512070315737,27470.7989793381,0.0,1.0
1992-02-10,20.5,20.75,20.5,20.62,7067,3.78123330443091,3.82734590570446,3.78123330443091,3.80336735304222,38313.8220617688,0.0,1.0
1992-02-11,20.5,20.62,20.37,20.37,3000,3.78123330443091,3.80336735304222,3.75725475176867,3.75725475176867,16264.534623646,0.0,1.0
1992-02-12,20.5,20.62,20.25,20.5,7867,3.78123330443091,3.80336735304222,3.73512070315737,3.78123330443091,42651.0312947411,0.0,1.0
1992-02-13,20.5,20.62,20.37,20.5,4467,3.78123330443091,3.80336735304222,3.75725475176867,3.78123330443091,24217.8920546089,0.0,1.0
1992-02-14,20.5,20.62,20.37,20.5,3467,3.78123330443091,3.80336735304222,3.75725475176867,3.78123330443091,18796.3805133936,0.0,1.0
1992-02-18,20.75,20.75,20.37,20.5,12067,3.82734590570446,3.82734590570446,3.75725475176867,3.78123330443091,65421.3797678455,0.0,1.0
1992-02-19,20.62,20.62,20.5,20.62,5867,3.842101938112,3.842101938112,3.81974246999495,3.842101938112,31487.3321813653,0.21,1.0
1992-02-20,20.5,20.62,20.37,20.62,3800,3.81974246999495,3.842101938112,3.79551971286816,3.842101938112,20394.045046734,0.0,1.0
1992-02-21,20.5,20.5,20.13,20.37,7067,3.81974246999495,3.81974246999495,3.75080077663407,3.79551971286816,37927.5569329656,0.0,1.0
1992-02-24,20.37,20.62,20.25,20.25,5400,3.79551971286816,3.842101938112,3.77316024475111,3.77316024475111,28981.0113822009,0.0,1.0
1992-02-25,20.5,20.62,20.25,20.5,34200,3.81974246999495,3.842101938112,3.77316024475111,3.81974246999495,183546.405420606,0.0,1.0
1992-02-26,20.62,20.88,20.5,20.5,6667,3.842101938112,3.89054745236559,3.81974246999495,3.81974246999495,35780.8153490988,0.0,1.0
1992-02-27,20.62,20.62,20.37,20.62,2267,3.842101938112,3.842101938112,3.79551971286816,3.842101938112,12166.6579265647,0.0,1.0
1992-02-28,20.37,20.75,20.37,20.62,3467,3.79551971286816,3.86632469523879,3.79551971286816,3.842101938112,18606.8826781649,0.0,1.0
1992-03-02,20.37,20.75,20.37,20.37,6200,3.79551971286816,3.86632469523879,3.79551971286816,3.79551971286816,33274.4945499344,0.0,1.0
1992-03-03,20.5,20.5,20.37,20.37,5467,3.81974246999495,3.81974246999495,3.79551971286816,3.79551971286816,29340.5905974986,0.0,1.0
1992-03-04,20.5,20.62,20.37,20.37,2600,3.81974246999495,3.842101938112,3.79551971286816,3.79551971286816,13953.8202951338,0.0,1.0
1992-03-05,20.25,20.37,20.25,20.37,1267,3.77316024475111,3.79551971286816,3.77316024475111,3.79551971286816,6799.80396689789,0.0,1.0
1992-03-06,20.0,20.25,19.88,20.13,8867,3.72657801950727,3.77316024475111,3.70421855139023,3.75080077663407,47587.8940603659,0.0,1.0
1992-03-09,20.13,20.37,20.13,20.13,8267,3.75080077663407,3.79551971286816,3.75080077663407,3.75080077663407,44367.7816845657,0.0,1.0
1992-03-10,20.25,20.37,20.13,20.13,1467,3.77316024475111,3.79551971286816,3.75080077663407,3.75080077663407,7873.17475883126,0.0,1.0
1992-03-11,20.0,20.5,20.0,20.5,4800,3.72657801950727,3.81974246999495,3.72657801950727,3.81974246999495,25760.8990064008,0.0,1.0
1992-03-12,20.0,20.13,20.0,20.13,2800,3.72657801950727,3.75080077663407,3.72657801950727,3.75080077663407,15027.1910870671,0.0,1.0
1992-03-13,20.13,20.13,20.13,20.13,600,3.75080077663407,3.75080077663407,3.75080077663407,3.75080077663407,3220.1123758001,0.0,1.0
1992-03-16,20.0,20.13,20.0,20.13,3067,3.72657801950727,3.75080077663407,3.72657801950727,3.75080077663407,16460.1410942982,0.0,1.0
1992-03-17,20.0,20.13,20.0,20.13,5467,3.72657801950727,3.75080077663407,3.72657801950727,3.75080077663407,29340.5905974986,0.0,1.0
1992-03-18,20.0,20.13,19.88,20.0,4800,3.72657801950727,3.75080077663407,3.70421855139023,3.72657801950727,25760.8990064008,0.0,1.0
1992-03-19,19.75,20.0,19.75,19.88,4867,3.67999579426343,3.72657801950727,3.67999579426343,3.70421855139023,26120.4782216985,0.0,1.0
1992-03-20,20.0,20.0,19.88,20.0,3600,3.72657801950727,3.72657801950727,3.70421855139023,3.72657801950727,19320.6742548006,0.0,1.0
1992-03-23,19.88,20.0,19.88,20.0,1800,3.70421855139023,3.72657801950727,3.70421855139023,3.72657801950727,9660.3371274003,0.0,1.0
1992-03-24,19.88,20.0,19.88,20.0,4000,3.70421855139023,3.72657801950727,3.70421855139023,3.72657801950727,21467.4158386673,0.0,1.0
1992-03-25,20.0,20.0,19.88,19.88,667,3.72657801950727,3.72657801950727,3.70421855139023,3.70421855139023,3579.69159109778,0.0,1.0
1992-03-26,20.0,20.0,19.88,19.88,3000,3.72657801950727,3.72657801950727,3.70421855139023,3.70421855139023,16100.5618790005,0.0,1.0
1992-03-27,19.88,19.88,19.88,19.88,5800,3.70421855139023,3.70421855139023,3.70421855139023,3.70421855139023,31127.7529660676,0.0,1.0
1992-03-30,20.0,20.0,19.88,19.88,867,3.72657801950727,3.72657801950727,3.70421855139023,3.70421855139023,4653.06238303115,0.0,1.0
1992-03-31,20.0,20.0,20.0,20.0,7667,3.72657801950727,3.72657801950727,3.72657801950727,3.72657801950727,41147.6693087657,0.0,1.0
1992-04-01,20.13,20.13,20.13,20.13,667,3.75080077663407,3.75080077663407,3.75080077663407,3.75080077663407,3579.69159109778,0.0,1.0
1992-04-02,20.13,20.37,20.13,20.13,19600,3.75080077663407,3.79551971286816,3.75080077663407,3.75080077663407,105190.33760947,0.0,1.0
1992-04-03,20.25,20.37,20.0,20.0,7400,3.77316024475111,3.79551971286816,3.72657801950727,3.72657801950727,39714.7193015346,0.0,1.0
1992-04-06,20.37,20.62,20.25,20.37,5800,3.79551971286816,3.842101938112,3.77316024475111,3.79551971286816,31127.7529660676,0.0,1.0
1992-04-07,20.5,20.75,20.25,20.25,5400,3.81974246999495,3.86632469523879,3.77316024475111,3.77316024475111,28981.0113822009,0.0,1.0
1992-04-08,20.62,20.75,20.5,20.62,1600,3.842101938112,3.86632469523879,3.81974246999495,3.842101938112,8586.96633546693,0.0,1.0
1992-04-09,21.75,21.75,20.75,20.75,12400,4.05265359621416,4.05265359621416,3.86632469523879,3.86632469523879,66548.9890998687,0.0,1.0
1992-04-10,21.25,22.0,21.25,22.0,5467,3.95948914572648,4.099235821458,3.95948914572648,4.099235821458,29340.5905974986,0.0,1.0
1992-04-13,21.5,21.5,21.38,21.38,12000,4.00607137097032,4.00607137097032,3.98371190285327,3.98371190285327,64402.247516002,0.0,1.0
1992-04-14,21.38,21.5,21.25,21.25,5067,3.98371190285327,4.00607137097032,3.95948914572648,3.95948914572648,27193.8490136319,0.0,1.0
1992-04-15,20.75,21.38,20.75,21.25,21800,3.86632469523879,3.98371190285327,3.86632469523879,3.95948914572648,116997.416320737,0.0,1.0
1992-04-16,20.25,20.25,20.0,20.0,6667,3.77316024475111,3.77316024475111,3.72657801950727,3.72657801950727,35780.8153490988,0.0,1.0
1992-04-20,20.37,20.37,20.13,20.13,2467,3.79551971286816,3.79551971286816,3.75080077663407,3.75080077663407,13240.0287184981,0.0,1.0
1992-04-21,20.25,20.37,20.13,20.25,3667,3.77316024475111,3.79551971286816,3.75080077663407,3.77316024475111,19680.2534700983,0.0,1.0
1992-04-22,20.13,20.5,20.13,20.37,3667,3.75080077663407,3.81974246999495,3.75080077663407,3.79551971286816,19680.2534700983,0.0,1.0
1992-04-23,19.88,20.0,19.88,20.0,8067,3.70421855139023,3.72657801950727,3.70421855139023,3.72657801950727,43294.4108926323,0.0,1.0
1992-04-24,19.88,19.88,19.75,19.75,9600,3.70421855139023,3.70421855139023,3.67999579426343,3.67999579426343,51521.7980128016,0.0,1.0
1992-04-27,19.75,20.0,19.62,20.0,9467,3.67999579426343,3.72657801950727,3.65577303713663,3.72657801950727,50808.006436166,0.0,1.0
1992-04-28,19.75,19.75,19.62,19.62,867,3.67999579426343,3.67999579426343,3.65577303713663,3.65577303713663,4653.06238303115,0.0,1.0
1992-04-29,19.75,19.75,19.62,19.75,1067,3.67999579426343,3.67999579426343,3.65577303713663,3.67999579426343,5726.43317496452,0.0,1.0
1992-04-30,19.75,19.75,19.62,19.75,3800,3.67999579426343,3.67999579426343,3.65577303713663,3.67999579426343,20394.045046734,0.0,1.0
1992-05-01,19.75,19.75,19.75,19.75,4200,3.67999579426343,3.67999579426343,3.67999579426343,3.67999579426343,22540.7866306007,0.0,1.0
1992-05-04,19.75,19.75,19.75,19.75,1067,3.67999579426343,3.67999579426343,3.67999579426343,3.67999579426343,5726.43317496452,0.0,1.0
1992-05-05,20.0,20.13,19.62,19.62,3067,3.72657801950727,3.75080077663407,3.65577303713663,3.65577303713663,16460.1410942982,0.0,1.0
1992-05-06,20.25,20.25,19.88,20.0,5067,3.77316024475111,3.77316024475111,3.70421855139023,3.72657801950727,27193.8490136319,0.0,1.0
1992-05-07,20.75,20.75,20.25,20.25,4667,3.86632469523879,3.86632469523879,3.77316024475111,3.77316024475111,25047.1074297652,0.0,1.0
1992-05-08,21.0,21.0,20.75,20.75,6400,3.91290692048264,3.91290692048264,3.86632469523879,3.86632469523879,34347.8653418677,0.0,1.0
1992-05-11,21.0,21.0,20.75,20.75,1200,3.91290692048264,3.91290692048264,3.86632469523879,3.86632469523879,6440.2247516002,0.0,1.0
1992-05-12,21.0,21.0,20.75,20.88,1667,3.91290692048264,3.91290692048264,3.86632469523879,3.89054745236559,8946.54555076461,0.0,1.0
1992-05-13,20.75,20.75,20.5,20.75,9600,3.86632469523879,3.86632469523879,3.81974246999495,3.86632469523879,51521.7980128017,0.0,1.0
1992-05-14,21.0,21.0,20.88,21.0,1267,3.91290692048264,3.91290692048264,3.89054745236559,3.91290692048264,6799.80396689787,0.0,1.0
1992-05-15,21.0,21.25,20.88,21.12,4467,3.91290692048264,3.95948914572648,3.89054745236559,3.93526638859968,23973.7366378317,0.0,1.0
1992-05-18,21.87,21.87,21.12,21.25,5200,4.0750130643312,4.0750130643312,3.93526638859968,3.95948914572648,27907.6405902676,0.0,1.0
1992-05-19,21.25,21.38,21.0,21.38,5067,3.9986182149313,4.02308034989323,3.95157564769682,4.02308034989323,26927.7395871238,0.21,1.0
1992-05-20,20.5,21.0,20.5,21.0,2000,3.85749051322784,3.95157564769682,3.85749051322784,3.95157564769682,10628.6716349413,0.0,1.0
1992-05-21,20.5,20.5,20.5,20.5,4000,3.85749051322784,3.85749051322784,3.85749051322784,3.85749051322784,21257.3432698827,0.0,1.0
1992-05-22,20.62,20.62,20.62,20.62,467,3.8800709455004,3.8800709455004,3.8800709455004,3.8800709455004,2481.7948267588,0.0,1.0
1992-05-26,20.37,20.75,20.0,20.62,9067,3.83302837826591,3.90453308046233,3.76340537875887,3.8800709455004,48185.0828570065,0.0,1.0
1992-05-27,20.37,20.62,20.13,20.62,2067,3.83302837826591,3.8800709455004,3.78786751372081,3.8800709455004,10984.7321347119,0.0,1.0
1992-05-28,20.0,20.13,20.0,20.13,3800,3.76340537875887,3.78786751372081,3.76340537875887,3.78786751372081,20194.4761063885,0.0,1.0
1992-05-29,20.0,20.13,20.0,20.13,6667,3.76340537875887,3.78786751372081,3.76340537875887,3.78786751372081,35430.6768950769,0.0,1.0
1992-06-01,20.0,20.13,20.0,20.13,2467,3.76340537875887,3.78786751372081,3.76340537875887,3.78786751372081,13110.4664617001,0.0,1.0
1992-06-02,20.0,20.0,19.75,19.75,3200,3.76340537875887,3.76340537875887,3.71636281152439,3.71636281152439,17005.8746159061,0.0,1.0
1992-06-03,19.88,20.13,19.75,20.0,6600,3.74082494648632,3.78786751372081,3.71636281152439,3.76340537875887,35074.6163953063,0.0,1.0
1992-06-04,20.0,20.13,19.88,19.88,1600,3.76340537875887,3.78786751372081,3.74082494648632,3.74082494648632,8502.93730795306,0.0,1.0
1992-06-05,19.88,20.0,19.88,20.0,1200,3.74082494648632,3.76340537875887,3.74082494648632,3.76340537875887,6377.20298096479,0.0,1.0
1992-06-08,20.25,20.37,19.88,20.0,7267,3.81044794599336,3.83302837826591,3.74082494648632,3.76340537875887,38619.2783855592,0.0,1.0
1992-06-09,20.25,20.25,20.0,20.0,4067,3.81044794599336,3.81044794599336,3.76340537875887,3.76340537875887,21613.4037696532,0.0,1.0
1992-06-10,20.0,20.37,20.0,20.13,2000,3.76340537875887,3.83302837826591,3.76340537875887,3.78786751372081,10628.6716349413,0.0,1.0
1992-06-11,20.37,20.5,20.13,20.25,4667,3.83302837826591,3.85749051322784,3.78786751372081,3.81044794599336,24802.0052601356,0.0,1.0
1992-06-12,20.13,20.5,20.13,20.25,3000,3.78786751372081,3.85749051322784,3.78786751372081,3.81044794599336,15943.0074524119,0.0,1.0
1992-06-15,20.62,20.75,20.0,20.13,4600,3.8800709455004,3.90453308046233,3.76340537875887,3.78786751372081,24445.944760365,0.0,1.0
1992-06-16,20.75,20.75,20.62,20.62,800,3.90453308046233,3.90453308046233,3.8800709455004,3.8800709455004,4251.46865397653,0.0,1.0
1992-06-17,20.75,21.0,20.62,20.62,2267,3.90453308046233,3.95157564769682,3.8800709455004,3.8800709455004,12047.599298206,0.0,1.0
1992-06-18,20.5,21.0,20.5,21.0,2400,3.85749051322784,3.95157564769682,3.85749051322784,3.95157564769682,12754.4059619296,0.0,1.0
1992-06-19,20.13,20.37,20.0,20.25,10600,3.78786751372081,3.83302837826591,3.76340537875887,3.81044794599336,56331.9596651889,0.0,1.0
1992-06-22,20.13,20.37,20.13,20.13,2667,3.78786751372081,3.83302837826591,3.78786751372081,3.78786751372081,14173.3336251942,0.0,1.0
1992-06-23,19.88,20.13,19.88,20.13,20200,3.74082494648632,3.78786751372081,3.74082494648632,3.78786751372081,107349.583512907,0.0,1.0
1992-06-24,19.5,20.0,19.5,19.88,11267,3.6693202442899,3.76340537875887,3.6693202442899,3.74082494648632,59876.6216554419,0.0,1.0
1992-06-25,19.0,19.5,19.0,19.5,30267,3.57523510982093,3.6693202442899,3.57523510982093,3.6693202442899,160849.002187384,0.0,1.0
1992-06-26,19.38,19.38,19.0,19.0,3200,3.64673981201735,3.64673981201735,3.57523510982093,3.57523510982093,17005.8746159061,0.0,1.0
1992-06-29,19.5,19.5,19.25,19.25,2000,3.6693202442899,3.6693202442899,3.62227767705542,3.62227767705542,10628.6716349413,0.0,1.0
1992-06-30,19.5,19.62,19.38,19.38,2667,3.6693202442899,3.69190067656245,3.64673981201735,3.64673981201735,14173.3336251942,0.0,1.0
1992-07-01,19.5,19.88,19.5,19.75,2600,3.6693202442899,3.74082494648632,3.6693202442899,3.71636281152439,13817.2731254237,0.0,1.0
1992-07-02,19.88,19.88,19.62,19.62,1267,3.74082494648632,3.74082494648632,3.69190067656245,3.69190067656245,6733.26348073532,0.0,1.0
1992-07-06,19.75,19.88,19.75,19.88,3400,3.71636281152439,3.74082494648632,3.71636281152439,3.74082494648632,18068.7417794002,0.0,1.0
1992-07-07,19.88,19.88,19.75,19.75,467,3.74082494648632,3.74082494648632,3.71636281152439,3.71636281152439,2481.7948267588,0.0,1.0
1992-07-08,19.88,19.88,19.62,19.75,3267,3.74082494648632,3.74082494648632,3.69190067656245,3.71636281152439,17361.9351156766,0.0,1.0
1992-07-09,19.75,19.88,19.75,19.75,6200,3.71636281152439,3.74082494648632,3.71636281152439,3.71636281152439,32948.882068318,0.0,1.0
1992-07-10,19.88,19.88,19.88,19.88,3000,3.74082494648632,3.74082494648632,3.74082494648632,3.74082494648632,15943.007452412,0.0,1.0
1992-07-13,19.88,20.0,19.75,19.88,8000,3.74082494648632,3.76340537875887,3.71636281152439,3.74082494648632,42514.6865397652,0.0,1.0
1992-07-14,20.13,20.13,19.62,19.88,4200,3.78786751372081,3.78786751372081,3.69190067656245,3.74082494648632,22320.2104333767,0.0,1.0
1992-07-15,20.5,20.5,19.88,20.0,5467,3.85749051322784,3.85749051322784,3.74082494648632,3.76340537875887,29053.4739141121,0.0,1.0
1992-07-16,20.62,20.62,20.5,20.5,867,3.8800709455004,3.8800709455004,3.85749051322784,3.85749051322784,4607.52915374706,0.0,1.0
1992-07-17,20.62,20.62,20.25,20.37,1400,3.8800709455004,3.8800709455004,3.81044794599336,3.83302837826591,7440.07014445891,0.0,1.0
1992-07-20,20.5,20.62,20.25,20.37,1200,3.85749051322784,3.8800709455004,3.81044794599336,3.83302837826591,6377.20298096479,0.0,1.0
1992-07-21,20.62,20.62,20.37,20.5,1467,3.8800709455004,3.8800709455004,3.83302837826591,3.85749051322784,7796.13064422945,0.0,1.0
1992-07-22,20.5,20.62,20.37,20.5,1200,3.85749051322784,3.8800709455004,3.83302837826591,3.85749051322784,6377.20298096479,0.0,1.0
1992-07-23,20.62,20.75,20.5,20.5,867,3.8800709455004,3.90453308046233,3.85749051322784,3.85749051322784,4607.52915374706,0.0,1.0
1992-07-24,20.0,20.62,20.0,20.37,8400,3.76340537875887,3.8800709455004,3.76340537875887,3.83302837826591,44640.4208667535,0.0,1.0
1992-07-27,20.13,20.25,20.0,20.25,2800,3.78786751372081,3.81044794599336,3.76340537875887,3.81044794599336,14880.1402889178,0.0,1.0
1992-07-28,20.37,20.37,20.0,20.13,11000,3.83302837826591,3.83302837826591,3.76340537875887,3.78786751372081,58457.6939921773,0.0,1.0
1992-07-29,20.37,20.37,20.25,20.25,2000,3.83302837826591,3.83302837826591,3.81044794599336,3.81044794599336,10628.6716349413,0.0,1.0
1992-07-30,20.37,20.5,20.25,20.37,3067,3.83302837826591,3.85749051322784,3.81044794599336,3.83302837826591,16299.0679521825,0.0,1.0
1992-07-31,20.37,20.37,20.25,20.25,3400,3.83302837826591,3.83302837826591,3.81044794599336,3.81044794599336,18068.7417794002,0.0,1.0
1992-08-03,20.37,20.5,20.25,20.25,2667,3.83302837826591,3.85749051322784,3.81044794599336,3.81044794599336,14173.3336251942,0.0,1.0
1992-08-04,20.37,20.5,20.25,20.25,4400,3.83302837826591,3.85749051322784,3.81044794599336,3.81044794599336,23383.0775968709,0.0,1.0
1992-08-05,20.5,20.62,20.5,20.62,1267,3.85749051322784,3.8800709455004,3.85749051322784,3.8800709455004,6733.26348073533,0.0,1.0
1992-08-06,20.37,20.62,20.37,20.62,3267,3.83302837826591,3.8800709455004,3.83302837826591,3.8800709455004,17361.9351156766,0.0,1.0
1992-08-07,20.62,20.62,20.37,20.62,3067,3.8800709455004,3.8800709455004,3.83302837826591,3.8800709455004,16299.0679521825,0.0,1.0
1992-08-10,20.5,20.62,20.5,20.62,6267,3.85749051322784,3.8800709455004,3.85749051322784,3.8800709455004,33304.9425680886,0.0,1.0
1992-08-11,20.75,20.75,20.5,20.62,4000,3.90453308046233,3.90453308046233,3.85749051322784,3.8800709455004,21257.3432698826,0.0,1.0
1992-08-12,20.62,20.75,20.62,20.75,2200,3.8800709455004,3.90453308046233,3.8800709455004,3.90453308046233,11691.5387984354,0.0,1.0
1992-08-13,20.62,20.75,20.62,20.75,3667,3.8800709455004,3.90453308046233,3.8800709455004,3.90453308046233,19487.6694426649,0.0,1.0
1992-08-14,21.38,21.5,20.88,20.88,13800,4.02308034989323,4.04566078216579,3.92899521542426,3.92899521542426,73337.8342810951,0.0,1.0
1992-08-17,21.75,21.87,21.38,21.38,4467,4.09270334940027,4.11528378167283,4.02308034989323,4.02308034989323,23739.1380966415,0.0,1.0
1992-08-18,21.87,21.87,21.5,21.5,3267,4.11528378167283,4.11528378167283,4.04566078216579,4.04566078216579,17361.9351156766,0.0,1.0
1992-08-19,21.75,22.12,21.75,21.75,16067,4.13221910587724,4.20251432744849,4.13221910587724,4.13221910587724,84568.9062090072,0.21,1.0
1992-08-20,21.87,21.87,21.75,21.87,606667,4.15501755611657,4.15501755611657,4.13221910587724,4.15501755611657,3193201.25867304,0.0,1.0
1992-08-21,21.87,22.0,21.87,21.87,3067,4.15501755611657,4.17971587720917,4.15501755611657,4.15501755611657,16143.2025482682,0.0,1.0
1992-08-24,21.87,22.0,21.87,22.0,3600,4.15501755611657,4.17971587720917,4.15501755611657,4.17971587720917,18948.6563983585,0.0,1.0
1992-08-25,21.63,22.0,21.63,22.0,5400,4.10942065563792,4.17971587720917,4.10942065563792,4.17971587720917,28422.9845975377,0.0,1.0
1992-08-26,21.63,21.75,21.5,21.75,22400,4.10942065563792,4.13221910587724,4.08472233454532,4.13221910587724,117902.750923119,0.0,1.0
1992-08-27,21.87,21.87,21.63,21.87,2800,4.15501755611657,4.15501755611657,4.10942065563792,4.15501755611657,14737.8438653899,0.0,1.0
1992-08-28,22.0,22.0,21.87,21.87,13400,4.17971587720917,4.17971587720917,4.15501755611657,4.15501755611657,70531.1099272232,0.0,1.0
1992-08-31,22.75,22.75,22.25,22.25,4867,4.32220619120493,4.32220619120493,4.22721264854109,4.22721264854109,25617.5307474474,0.0,1.0
1992-09-01,22.62,22.75,22.25,22.62,6467,4.29750787011233,4.32220619120493,4.22721264854109,4.29750787011233,34039.1558133846,0.0,1.0
1992-09-02,22.62,22.62,22.5,22.62,2400,4.29750787011233,4.29750787011233,4.27470941987301,4.29750787011233,12632.4375989057,0.0,1.0
1992-09-03,22.5,22.75,22.5,22.62,800,4.27470941987301,4.32220619120493,4.27470941987301,4.29750787011233,4210.81253296855,0.0,1.0
1992-09-04,22.62,22.62,22.5,22.62,2267,4.29750787011233,4.29750787011233,4.27470941987301,4.29750787011233,11932.3900152996,0.0,1.0
1992-09-08,22.62,22.62,22.62,22.62,667,4.29750787011233,4.29750787011233,4.29750787011233,4.29750787011233,3510.76494936253,0.0,1.0
1992-09-09,22.75,22.75,22.62,22.62,6667,4.32220619120493,4.32220619120493,4.29750787011233,4.29750787011233,35091.8589466267,0.0,1.0
1992-09-10,22.5,22.88,22.5,22.88,800,4.27470941987301,4.34690451229753,4.27470941987301,4.34690451229753,4210.81253296855,0.0,1.0
1992-09-11,22.5,22.75,22.38,22.75,3600,4.27470941987301,4.32220619120493,4.25191096963369,4.32220619120493,18948.6563983585,0.0,1.0
1992-09-14,22.62,22.88,22.25,22.25,2667,4.29750787011233,4.34690451229753,4.22721264854109,4.22721264854109,14037.7962817839,0.0,1.0
1992-09-15,22.75,22.75,22.5,22.5,6200,4.32220619120493,4.32220619120493,4.27470941987301,4.27470941987301,32633.7971305063,0.0,1.0
1992-09-16,22.25,22.88,22.25,22.62,6400,4.22721264854109,4.34690451229753,4.22721264854109,4.29750787011233,33686.5002637484,0.0,1.0
1992-09-17,22.0,22.25,22.0,22.25,6867,4.17971587720917,4.22721264854109,4.17971587720917,4.22721264854109,36144.5620798688,0.0,1.0
1992-09-18,22.5,22.62,22.25,22.25,2867,4.27470941987301,4.29750787011233,4.22721264854109,4.22721264854109,15090.4994150261,0.0,1.0
1992-09-21,22.38,22.75,22.38,22.5,2067,4.25191096963369,4.32220619120493,4.25191096963369,4.27470941987301,10879.6868820575,0.0,1.0
1992-09-22,22.12,22.12,21.87,22.12,10600,4.20251432744849,4.20251432744849,4.15501755611657,4.20251432744849,55793.2660618333,0.0,1.0
1992-09-23,22.12,22.25,22.12,22.12,600,4.20251432744849,4.22721264854109,4.20251432744849,4.20251432744849,3158.10939972641,0.0,1.0
1992-09-24,22.12,22.38,22.0,22.0,1667,4.20251432744849,4.25191096963369,4.17971587720917,4.17971587720917,8774.28061557322,0.0,1.0
1992-09-25,22.38,22.38,22.12,22.38,800,4.25191096963369,4.25191096963369,4.20251432744849,4.25191096963369,4210.81253296855,0.0,1.0
1992-09-28,22.25,22.38,22.25,22.38,1267,4.22721264854109,4.25191096963369,4.22721264854109,4.25191096963369,6668.87434908894,0.0,1.0
1992-09-29,22.25,22.38,22.0,22.38,13200,4.22721264854109,4.25191096963369,4.17971587720917,4.25191096963369,69478.4067939811,0.0,1.0
1992-09-30,22.38,22.38,22.0,22.38,5400,4.25191096963369,4.25191096963369,4.17971587720917,4.25191096963369,28422.9845975377,0.0,1.0
1992-10-01,22.25,22.5,22.25,22.38,1067,4.22721264854109,4.27470941987301,4.22721264854109,4.25191096963369,5616.1712158468,0.0,1.0
1992-10-02,22.25,22.25,22.25,22.25,1800,4.22721264854109,4.22721264854109,4.22721264854109,4.22721264854109,9474.32819917924,0.0,1.0
1992-10-05,21.75,22.0,21.75,22.0,2000,4.13221910587724,4.17971587720917,4.13221910587724,4.17971587720917,10527.0313324214,0.0,1.0
1992-10-06,21.87,21.87,21.75,21.87,1200,4.15501755611657,4.15501755611657,4.13221910587724,4.15501755611657,6316.21879945282,0.0,1.0
1992-10-07,22.0,22.0,21.63,21.75,1267,4.17971587720917,4.17971587720917,4.10942065563792,4.13221910587724,6668.87434908894,0.0,1.0
1992-10-08,21.75,21.75,21.75,21.75,67,4.13221910587724,4.13221910587724,4.13221910587724,4.13221910587724,352.655549636116,0.0,1.0
1992-10-09,22.12,22.12,22.0,22.0,867,4.20251432744849,4.20251432744849,4.17971587720917,4.17971587720917,4563.46808260467,0.0,1.0
1992-10-12,22.0,22.0,21.87,22.0,467,4.17971587720917,4.17971587720917,4.15501755611657,4.17971587720917,2458.06181612039,0.0,1.0
1992-10-13,22.12,22.5,22.0,22.25,5800,4.20251432744849,4.27470941987301,4.17971587720917,4.22721264854109,30528.390864022,0.0,1.0
1992-10-14,22.12,22.38,22.12,22.38,1200,4.20251432744849,4.25191096963369,4.20251432744849,4.25191096963369,6316.21879945282,0.0,1.0
1992-10-15,22.38,22.38,22.12,22.38,600,4.25191096963369,4.25191096963369,4.20251432744849,4.25191096963369,3158.10939972641,0.0,1.0
1992-10-16,22.38,22.38,22.0,22.12,1667,4.25191096963369,4.25191096963369,4.17971587720917,4.20251432744849,8774.28061557321,0.0,1.0
1992-10-19,22.25,22.62,22.25,22.38,3400,4.22721264854109,4.29750787011233,4.22721264854109,4.25191096963369,17895.9532651163,0.0,1.0
1992-10-20,22.88,22.88,22.5,22.5,5800,4.34690451229753,4.34690451229753,4.27470941987301,4.27470941987301,30528.390864022,0.0,1.0
1992-10-21,22.75,23.13,22.5,23.0,10600,4.32220619120493,4.39440128362945,4.27470941987301,4.36970296253685,55793.2660618334,0.0,1.0
1992-10-22,22.25,22.5,22.25,22.5,600,4.22721264854109,4.27470941987301,4.22721264854109,4.27470941987301,3158.10939972641,0.0,1.0
1992-10-23,22.25,22.38,22.25,22.38,667,4.22721264854109,4.25191096963369,4.22721264854109,4.25191096963369,3510.76494936253,0.0,1.0
1992-10-26,22.38,22.5,22.25,22.5,5467,4.25191096963369,4.27470941987301,4.22721264854109,4.27470941987301,28775.6401471738,0.0,1.0
1992-10-27,22.25,22.38,22.25,22.38,2600,4.22721264854109,4.25191096963369,4.22721264854109,4.25191096963369,13685.1407321478,0.0,1.0
1992-10-28,22.38,22.38,22.38,22.38,3067,4.25191096963369,4.25191096963369,4.25191096963369,4.25191096963369,16143.2025482682,0.0,1.0
1992-10-29,22.25,22.38,22.25,22.38,467,4.22721264854109,4.25191096963369,4.22721264854109,4.25191096963369,2458.06181612039,0.0,1.0
1992-10-30,22.25,22.38,22.25,22.38,2267,4.22721264854109,4.25191096963369,4.22721264854109,4.25191096963369,11932.3900152996,0.0,1.0
1992-11-02,22.5,22.5,22.38,22.38,15267,4.27470941987301,4.27470941987301,4.25191096963369,4.25191096963369,80358.0936760386,0.0,1.0
1992-11-03,22.5,22.62,22.25,22.25,3800,4.27470941987301,4.29750787011233,4.22721264854109,4.22721264854109,20001.3595316006,0.0,1.0
1992-11-04,22.75,22.75,22.38,22.5,11667,4.32220619120493,4.32220619120493,4.25191096963369,4.27470941987301,61409.4372776802,0.0,1.0
1992-11-05,23.75,23.75,22.62,22.62,8000,4.51219327653262,4.51219327653262,4.29750787011233,4.29750787011233,42108.1253296855,0.0,1.0
1992-11-06,23.37,23.62,23.25,23.62,4067,4.4399981841081,4.48749495544002,4.41719973386878,4.48749495544002,21406.7182144789,0.0,1.0
1992-11-09,23.0,23.25,23.0,23.25,11800,4.36970296253685,4.41719973386878,4.36970296253685,4.41719973386878,62109.4848612862,0.0,1.0
1992-11-10,23.0,23.25,22.88,23.0,2867,4.36970296253685,4.41719973386878,4.34690451229753,4.36970296253685,15090.4994150261,0.0,1.0
1992-11-11,23.13,23.25,23.0,23.0,4600,4.39440128362945,4.41719973386878,4.36970296253685,4.36970296253685,24212.1720645692,0.0,1.0
1992-11-12,23.25,23.25,23.13,23.13,5867,4.41719973386878,4.41719973386878,4.39440128362945,4.39440128362945,30881.0464136581,0.0,1.0
1992-11-13,23.25,23.25,23.0,23.0,2200,4.41719973386878,4.41719973386878,4.36970296253685,4.36970296253685,11579.7344656635,0.0,1.0
1992-11-16,22.75,23.25,22.75,23.25,4800,4.32220619120493,4.41719973386878,4.32220619120493,4.41719973386878,25264.8751978113,0.0,1.0
1992-11-17,23.0,23.0,22.75,22.75,2067,4.36970296253685,4.36970296253685,4.32220619120493,4.32220619120493,10879.6868820575,0.0,1.0
1992-11-18,23.25,23.25,23.13,23.13,5867,4.41719973386878,4.41719973386878,4.39440128362945,4.39440128362945,30881.0464136581,0.0,1.0
1992-11-19,22.88,22.88,22.75,22.88,3867,4.38680180021635,4.38680180021635,4.36187678998784,4.38680180021635,20168.8984434256,0.21,1.0
1992-11-20,22.88,23.0,22.75,23.0,800,4.38680180021635,4.40980950196573,4.36187678998784,4.40980950196573,4172.51584037767,0.0,1.0
1992-11-23,22.88,22.88,22.75,22.75,1200,4.38680180021635,4.38680180021635,4.36187678998784,4.36187678998784,6258.7737605665,0.0,1.0
1992-11-24,22.88,23.0,22.5,22.75,2467,4.38680180021635,4.40980950196573,4.31394407800996,4.36187678998784,12866.9957227646,0.0,1.0
1992-11-25,23.5,23.5,22.88,22.88,8267,4.50567492592151,4.50567492592151,4.38680180021635,4.38680180021635,43117.7355655028,0.0,1.0
1992-11-27,23.25,23.5,23.25,23.5,4667,4.45774221394362,4.50567492592151,4.45774221394362,4.50567492592151,24341.4142838033,0.0,1.0
1992-11-30,23.25,23.5,23.13,23.13,3800,4.45774221394362,4.50567492592151,4.43473451219424,4.43473451219424,19819.450241794,0.0,1.0
1992-12-01,23.37,23.37,23.13,23.13,467,4.48074991569301,4.48074991569301,4.43473451219424,4.43473451219424,2435.70612182047,0.0,1.0
1992-12-02,22.88,23.25,22.75,23.13,4800,4.38680180021635,4.45774221394362,4.36187678998784,4.43473451219424,25035.095042266,0.0,1.0
1992-12-03,23.0,23.0,22.75,22.75,8667,4.40980950196573,4.40980950196573,4.36187678998784,4.36187678998784,45203.9934856916,0.0,1.0
1992-12-04,22.88,23.0,22.88,23.0,6867,4.38680180021635,4.40980950196573,4.38680180021635,4.40980950196573,35815.8328448418,0.0,1.0
1992-12-07,22.38,22.75,22.38,22.75,5267,4.29093637626057,4.36187678998784,4.29093637626057,4.36187678998784,27470.8011640865,0.0,1.0
1992-12-08,21.75,22.25,20.37,22.25,27400,4.17014594207629,4.26601136603207,3.90555737195835,4.26601136603207,142908.667532935,0.0,1.0
1992-12-09,22.38,22.38,22.0,22.0,16000,4.29093637626057,4.29093637626057,4.21807865405418,4.21807865405418,83450.3168075535,0.0,1.0
1992-12-10,22.62,22.75,22.5,22.5,7467,4.33695177975934,4.36187678998784,4.31394407800996,4.31394407800996,38945.2197251251,0.0,1.0
1992-12-11,22.62,22.75,22.38,22.75,4267,4.33695177975934,4.36187678998784,4.29093637626057,4.36187678998784,22255.1563636144,0.0,1.0
1992-12-14,22.38,22.62,22.12,22.62,3800,4.29093637626057,4.33695177975934,4.24108635580357,4.33695177975934,19819.4502417939,0.0,1.0
1992-12-15,22.5,22.62,22.38,22.5,56600,4.31394407800996,4.33695177975934,4.29093637626057,4.31394407800996,295205.49570672,0.0,1.0
1992-12-16,22.75,22.75,22.5,22.62,1067,4.36187678998784,4.36187678998784,4.31394407800996,4.33695177975934,5565.09300210373,0.0,1.0
1992-12-17,22.75,22.88,22.62,22.62,13800,4.36187678998784,4.38680180021635,4.33695177975934,4.33695177975934,71975.8982465149,0.0,1.0
1992-12-18,23.25,23.25,22.75,22.75,7800,4.45774221394362,4.45774221394362,4.36187678998784,4.36187678998784,40682.0294436823,0.0,1.0
1992-12-21,23.62,23.75,23.37,23.37,5267,4.5286826276709,4.5536076378994,4.48074991569301,4.48074991569301,27470.8011640865,0.0,1.0
1992-12-22,23.75,23.88,23.62,23.62,2000,4.5536076378994,4.5785326481279,4.5286826276709,4.5286826276709,10431.2896009442,0.0,1.0
1992-12-23,23.62,23.88,23.5,23.88,3467,4.5286826276709,4.5785326481279,4.50567492592151,4.5785326481279,18082.6405232367,0.0,1.0
1992-12-24,23.25,23.75,23.25,23.75,12267,4.45774221394362,4.5536076378994,4.45774221394362,4.5536076378994,63980.3147673912,0.0,1.0
1992-12-28,23.37,23.5,23.37,23.5,3400,4.48074991569301,4.50567492592151,4.48074991569301,4.50567492592151,17733.1923216051,0.0,1.0
1992-12-29,23.37,23.5,23.25,23.37,3667,4.48074991569301,4.50567492592151,4.45774221394362,4.48074991569301,19125.7694833312,0.0,1.0
1992-12-30,23.37,23.37,23.13,23.25,2800,4.48074991569301,4.48074991569301,4.43473451219424,4.45774221394362,14603.8054413219,0.0,1.0
1992-12-31,23.5,23.5,23.25,23.25,2667,4.50567492592151,4.50567492592151,4.45774221394362,4.45774221394362,13910.1246828591,0.0,1.0
1993-01-04,23.5,23.62,23.25,23.5,2400,4.50567492592151,4.5286826276709,4.45774221394362,4.50567492592151,12517.547521133,0.0,1.0
1993-01-05,23.25,23.62,23.25,23.62,4267,4.45774221394362,4.5286826276709,4.45774221394362,4.5286826276709,22255.1563636144,0.0,1.0
1993-01-06,23.37,23.37,23.13,23.13,3667,4.48074991569301,4.48074991569301,4.43473451219424,4.43473451219424,19125.7694833312,0.0,1.0
1993-01-07,23.0,23.37,23.0,23.37,2267,4.40980950196573,4.48074991569301,4.40980950196573,4.48074991569301,11823.8667626702,0.0,1.0
1993-01-08,22.88,23.13,22.75,23.0,2467,4.38680180021635,4.43473451219424,4.36187678998784,4.40980950196573,12866.9957227646,0.0,1.0
1993-01-11,23.13,23.25,22.88,22.88,2000,4.43473451219424,4.45774221394362,4.38680180021635,4.38680180021635,10431.2896009442,0.0,1.0
1993-01-12,23.5,23.5,23.0,23.13,6400,4.50567492592151,4.50567492592151,4.40980950196573,4.43473451219424,33380.1267230214,0.0,1.0
1993-01-13,23.5,23.5,23.25,23.5,4067,4.50567492592151,4.50567492592151,4.45774221394362,4.50567492592151,21212.02740352,0.0,1.0
1993-01-14,23.5,23.5,23.25,23.37,800,4.50567492592151,4.50567492592151,4.45774221394362,4.48074991569301,4172.51584037767,0.0,1.0
1993-01-15,23.37,23.5,23.25,23.37,2667,4.48074991569301,4.50567492592151,4.45774221394362,4.48074991569301,13910.1246828591,0.0,1.0
1993-01-18,23.25,23.37,23.25,23.37,3867,4.45774221394362,4.48074991569301,4.45774221394362,4.48074991569301,20168.8984434256,0.0,1.0
1993-01-19,23.37,23.5,23.25,23.25,5867,4.48074991569301,4.50567492592151,4.45774221394362,4.45774221394362,30600.1880443698,0.0,1.0
1993-01-20,23.37,23.37,23.25,23.37,3467,4.48074991569301,4.48074991569301,4.45774221394362,4.48074991569301,18082.6405232367,0.0,1.0
1993-01-21,23.5,23.5,23.25,23.37,3800,4.50567492592151,4.50567492592151,4.45774221394362,4.48074991569301,19819.4502417939,0.0,1.0
1993-01-22,23.5,23.62,23.37,23.62,1000,4.50567492592151,4.5286826276709,4.48074991569301,4.5286826276709,5215.64480047209,0.0,1.0
1993-01-25,23.25,23.37,22.88,23.37,4267,4.45774221394362,4.48074991569301,4.38680180021635,4.48074991569301,22255.1563636144,0.0,1.0
1993-01-26,23.37,23.37,23.13,23.13,3600,4.48074991569301,4.48074991569301,4.43473451219424,4.43473451219424,18776.3212816995,0.0,1.0
1993-01-27,23.13,23.5,22.88,23.37,10200,4.43473451219424,4.50567492592151,4.38680180021635,4.48074991569301,53199.5769648153,0.0,1.0
1993-01-28,23.0,23.0,22.88,22.88,4200,4.40980950196573,4.40980950196573,4.38680180021635,4.38680180021635,21905.7081619828,0.0,1.0
1993-01-29,23.37,23.37,23.0,23.0,3000,4.48074991569301,4.48074991569301,4.40980950196573,4.40980950196573,15646.9344014163,0.0,1.0
1993-02-01,23.25,23.37,23.0,23.37,1467,4.45774221394362,4.48074991569301,4.40980950196573,4.48074991569301,7651.35092229256,0.0,1.0
1993-02-02,23.13,23.25,23.13,23.13,1467,4.43473451219424,4.45774221394362,4.43473451219424,4.43473451219424,7651.35092229255,0.0,1.0
1993-02-03,23.5,23.75,23.25,23.37,4000,4.50567492592151,4.5536076378994,4.45774221394362,4.48074991569301,20862.5792018884,0.0,1.0
1993-02-04,24.12,24.12,23.88,23.88,3000,4.62454805162667,4.62454805162667,4.5785326481279,4.5785326481279,15646.9344014163,0.0,1.0
1993-02-05,23.88,24.25,23.88,24.25,6267,4.5785326481279,4.64947306185518,4.5785326481279,4.64947306185518,32686.4459645586,0.0,1.0
1993-02-08,23.75,24.0,23.75,23.75,1467,4.5536076378994,4.60154034987729,4.5536076378994,4.5536076378994,7651.35092229256,0.0,1.0
1993-02-09,24.0,24.0,23.5,23.62,3600,4.60154034987729,4.60154034987729,4.50567492592151,4.5286826276709,18776.3212816995,0.0,1.0
1993-02-10,24.25,24.25,24.25,24.25,10067,4.64947306185518,4.64947306185518,4.64947306185518,4.64947306185518,52505.8962063525,0.0,1.0
1993-02-11,24.5,24.5,24.12,24.5,1600,4.69740577383306,4.69740577383306,4.62454805162667,4.69740577383306,8345.03168075535,0.0,1.0
1993-02-12,24.5,24.63,24.12,24.12,4800,4.69740577383306,4.72233078406157,4.62454805162667,4.62454805162667,25035.0950422661,0.0,1.0
1993-02-16,24.63,24.63,24.0,24.38,4267,4.72233078406157,4.72233078406157,4.60154034987729,4.67439807208368,22255.1563636144,0.0,1.0
1993-02-17,24.5,24.5,24.25,24.5,5800,4.69740577383306,4.69740577383306,4.64947306185518,4.69740577383306,30250.7398427382,0.0,1.0
1993-02-18,24.63,24.63,24.25,24.5,2467,4.72233078406157,4.72233078406157,4.64947306185518,4.69740577383306,12866.9957227646,0.0,1.0
1993-02-19,25.25,25.38,24.5,24.5,19800,4.88146738782816,4.90659969517143,4.73647330700158,4.73647330700158,102417.973998273,0.21,1.0
1993-02-22,25.5,25.62,24.75,25.25,19867,4.92979874810368,4.95299780103593,4.7848046672771,4.88146738782816,102764.539869883,0.0,1.0
1993-02-23,25.5,25.88,25.25,25.38,7667,4.92979874810368,5.00326241572248,4.88146738782816,4.90659969517143,39658.5154871089,0.0,1.0
1993-02-24,25.12,25.75,25.0,25.25,14467,4.85633508048488,4.97813010837921,4.83313602755263,4.88146738782816,74832.3651430814,0.0,1.0
1993-02-25,25.12,25.12,24.87,25.12,10467,4.85633508048488,4.85633508048488,4.80800372020936,4.85633508048488,54141.8653454505,0.0,1.0
1993-02-26,25.12,25.25,24.75,25.0,5667,4.85633508048488,4.88146738782816,4.7848046672771,4.83313602755263,29313.2655882935,0.0,1.0
1993-03-01,24.63,25.25,24.63,24.87,6267,4.76160561434485,4.88146738782816,4.76160561434485,4.80800372020936,32416.8405579381,0.0,1.0
1993-03-02,25.12,25.25,25.0,25.12,7000,4.85633508048488,4.88146738782816,4.83313602755263,4.85633508048488,36208.374645854,0.0,1.0
1993-03-03,25.12,25.12,24.12,25.12,9600,4.85633508048488,4.85633508048488,4.66300963938278,4.85633508048488,49657.199514314,0.0,1.0
1993-03-04,25.12,25.25,24.87,25.0,11867,4.85633508048488,4.88146738782816,4.80800372020936,4.83313602755263,61383.5402746213,0.0,1.0
1993-03-05,25.12,25.25,25.12,25.12,3200,4.85633508048488,4.88146738782816,4.85633508048488,4.85633508048488,16552.3998381047,0.0,1.0
1993-03-08,25.5,25.5,25.12,25.12,4467,4.92979874810368,4.92979874810368,4.85633508048488,4.85633508048488,23106.1156490042,0.0,1.0
1993-03-09,25.25,25.5,25.25,25.5,3467,4.88146738782816,4.92979874810368,4.88146738782816,4.92979874810368,17933.4906995965,0.0,1.0
1993-03-10,25.25,25.38,25.12,25.12,5467,4.88146738782816,4.90659969517143,4.85633508048488,4.85633508048488,28278.7405984119,0.0,1.0
1993-03-11,26.0,26.25,25.25,25.5,24667,5.02646146865473,5.07479282893026,4.88146738782816,4.92979874810368,127593.13962704,0.0,1.0
1993-03-12,26.0,26.13,25.75,25.75,4400,5.02646146865473,5.05159377599801,4.97813010837921,4.97813010837921,22759.5497773939,0.0,1.0
1993-03-15,26.25,26.5,26.0,26.37,4667,5.07479282893026,5.12312418920579,5.02646146865473,5.09799188186251,24140.6406388858,0.0,1.0
1993-03-16,26.25,26.37,26.13,26.37,5600,5.07479282893026,5.09799188186251,5.05159377599801,5.09799188186251,28966.6997166832,0.0,1.0
1993-03-17,26.0,26.37,26.0,26.37,1667,5.02646146865473,5.09799188186251,5.02646146865473,5.09799188186251,8622.76579066266,0.0,1.0
1993-03-18,26.5,26.5,25.75,25.75,6467,5.12312418920579,5.12312418920579,4.97813010837921,4.97813010837921,33451.3655478196,0.0,1.0
1993-03-19,26.25,26.5,26.25,26.5,3267,5.07479282893026,5.12312418920579,5.07479282893026,5.12312418920579,16898.965709715,0.0,1.0
1993-03-22,26.25,26.5,26.25,26.5,2200,5.07479282893026,5.12312418920579,5.07479282893026,5.12312418920579,11379.774888697,0.0,1.0
1993-03-23,26.37,26.37,26.13,26.13,4800,5.09799188186251,5.09799188186251,5.05159377599801,5.05159377599801,24828.599757157,0.0,1.0
1993-03-24,26.5,26.62,26.37,26.62,6867,5.12312418920579,5.14632324213804,5.09799188186251,5.14632324213804,35520.4155275827,0.0,1.0
1993-03-25,26.5,26.75,26.37,26.37,2267,5.12312418920579,5.17145554948131,5.09799188186251,5.09799188186251,11726.3407603073,0.0,1.0
1993-03-26,26.62,26.75,26.62,26.62,867,5.14632324213804,5.17145554948131,5.14632324213804,5.14632324213804,4484.66583113648,0.0,1.0
1993-03-29,26.62,26.62,26.37,26.62,1800,5.14632324213804,5.14632324213804,5.09799188186251,5.14632324213804,9310.72490893388,0.0,1.0
1993-03-30,25.5,26.62,25.5,26.37,12267,4.92979874810368,5.14632324213804,4.92979874810368,5.09799188186251,63452.5902543844,0.0,1.0
1993-03-31,24.87,25.75,24.75,25.75,11400,4.80800372020936,4.97813010837921,4.7848046672771,4.97813010837921,58967.9244232478,0.0,1.0
1993-04-01,25.38,25.38,25.0,25.0,5667,4.90659969517143,4.90659969517143,4.83313602755263,4.83313602755263,29313.2655882935,0.0,1.0
1993-04-02,25.38,25.5,24.38,25.12,20400,4.90659969517143,4.92979874810368,4.71327425406932,4.85633508048488,105521.548967917,0.0,1.0
1993-04-05,25.12,25.5,25.12,25.12,4267,4.85633508048488,4.92979874810368,4.85633508048488,4.85633508048488,22071.5906591227,0.0,1.0
1993-04-06,25.5,25.62,25.12,25.38,4600,4.92979874810368,4.95299780103593,4.85633508048488,4.90659969517143,23794.0747672755,0.0,1.0
1993-04-07,25.62,25.62,25.25,25.62,3400,4.95299780103593,4.95299780103593,4.88146738782816,4.95299780103593,17586.9248279862,0.0,1.0
1993-04-08,25.38,25.5,25.12,25.5,6000,4.90659969517143,4.92979874810368,4.85633508048488,4.92979874810368,31035.7496964463,0.0,1.0
1993-04-12,25.75,26.0,25.25,25.5,5267,4.97813010837921,5.02646146865473,4.88146738782816,4.92979874810368,27244.2156085304,0.0,1.0
1993-04-13,26.75,26.75,25.5,25.5,11000,5.17145554948131,5.17145554948131,4.92979874810368,4.92979874810368,56898.8744434848,0.0,1.0
1993-04-14,27.0,27.0,26.62,26.62,6467,5.21978690975684,5.21978690975684,5.14632324213804,5.14632324213804,33451.3655478197,0.0,1.0
1993-04-15,27.0,27.0,26.75,26.88,1400,5.21978690975684,5.21978690975684,5.17145554948131,5.19658785682459,7241.67492917079,0.0,1.0
1993-04-16,27.0,27.0,26.62,26.75,9800,5.21978690975684,5.21978690975684,5.14632324213804,5.17145554948131,50691.7245041956,0.0,1.0
1993-04-19,25.88,26.88,25.62,26.75,10600,5.00326241572248,5.19658785682459,4.95299780103593,5.17145554948131,54829.8244637218,0.0,1.0
1993-04-20,26.0,26.25,25.38,25.62,12000,5.02646146865473,5.07479282893026,4.90659969517143,4.95299780103593,62071.4993928926,0.0,1.0
1993-04-21,26.13,26.5,26.0,26.0,7600,5.05159377599801,5.12312418920579,5.02646146865473,5.02646146865473,39311.9496154986,0.0,1.0
1993-04-22,25.62,26.13,25.62,25.88,3667,4.95299780103593,5.05159377599801,4.95299780103593,5.00326241572248,18968.0156894781,0.0,1.0
1993-04-23,26.0,26.37,25.62,25.62,3667,5.02646146865473,5.09799188186251,4.95299780103593,4.95299780103593,18968.0156894781,0.0,1.0
1993-04-26,26.13,26.37,26.0,26.0,3867,5.05159377599801,5.09799188186251,5.02646146865473,5.02646146865473,20002.5406793596,0.0,1.0
1993-04-27,26.37,26.37,26.0,26.25,9267,5.09799188186251,5.09799188186251,5.02646146865473,5.07479282893026,47934.7154061613,0.0,1.0
1993-04-28,26.62,26.75,26.13,26.13,7267,5.14632324213804,5.17145554948131,5.05159377599801,5.05159377599801,37589.4655073458,0.0,1.0
1993-04-29,26.62,26.88,26.62,26.88,9067,5.14632324213804,5.19658785682459,5.14632324213804,5.19658785682459,46900.1904162797,0.0,1.0
1993-04-30,27.0,27.0,26.75,26.88,1067,5.21978690975684,5.21978690975684,5.17145554948131,5.19658785682459,5519.19082101803,0.0,1.0
1993-05-03,27.0,27.5,26.88,27.0,11267,5.21978690975684,5.31644963030789,5.19658785682459,5.21978690975684,58279.9653049767,0.0,1.0
1993-05-04,26.62,27.0,26.62,26.75,5667,5.14632324213804,5.21978690975684,5.14632324213804,5.17145554948131,29313.2655882935,0.0,1.0
1993-05-05,27.12,27.38,26.75,26.75,11000,5.24298596268909,5.29325057737564,5.17145554948131,5.17145554948131,56898.8744434848,0.0,1.0
1993-05-06,27.63,27.75,27.0,27.0,9000,5.34158193765117,5.36478099058342,5.21978690975684,5.21978690975684,46553.6245446694,0.0,1.0
1993-05-07,27.5,27.75,27.38,27.5,3000,5.31644963030789,5.36478099058342,5.29325057737564,5.31644963030789,15517.8748482231,0.0,1.0
1993-05-10,28.12,28.38,27.75,27.87,9467,5.4363114037912,5.48657601847774,5.36478099058342,5.38798004351567,48969.2403960428,0.0,1.0
1993-05-11,28.75,29.0,28.12,28.25,7600,5.55810643168552,5.60643779196105,5.4363114037912,5.46144371113447,39311.9496154986,0.0,1.0
1993-05-12,28.38,29.0,28.12,28.62,12000,5.48657601847774,5.60643779196105,5.4363114037912,5.53297412434225,62071.4993928926,0.0,1.0
1993-05-13,27.63,28.38,27.5,28.38,7400,5.34158193765117,5.48657601847774,5.31644963030789,5.48657601847774,38277.424625617,0.0,1.0
1993-05-14,27.87,28.12,27.75,27.87,4000,5.38798004351567,5.4363114037912,5.36478099058342,5.38798004351567,20690.4997976308,0.0,1.0
1993-05-17,28.0,28.25,27.63,28.0,3800,5.41311235085894,5.46144371113447,5.34158193765117,5.41311235085894,19655.9748077493,0.0,1.0
1993-05-18,28.5,29.0,27.75,27.75,3400,5.50977507141,5.60643779196105,5.36478099058342,5.36478099058342,17586.9248279862,0.0,1.0
1993-05-19,28.25,28.75,28.12,28.38,7067,5.50204205376591,5.59942332905381,5.47672292219106,5.52736118534076,36285.2097546861,0.21,1.0
1993-05-20,28.0,28.75,27.75,28.5,7200,5.45335141612197,5.59942332905381,5.40466077847802,5.55073269140986,36968.0925758794,0.0,1.0
1993-05-21,29.0,29.25,28.25,28.25,7067,5.64811396669775,5.6968046043417,5.50204205376591,5.50204205376591,36285.2097546861,0.0,1.0
1993-05-24,28.38,29.0,28.25,29.0,12400,5.52736118534076,5.64811396669775,5.50204205376591,5.64811396669775,63667.2705473479,0.0,1.0
1993-05-25,28.25,28.5,28.12,28.38,2800,5.50204205376591,5.55073269140986,5.47672292219106,5.52736118534076,14376.4804461753,0.0,1.0
1993-05-26,28.0,28.25,27.75,28.12,3200,5.45335141612197,5.50204205376591,5.40466077847802,5.47672292219106,16430.2633670575,0.0,1.0
1993-05-27,28.12,28.25,28.0,28.0,6000,5.47672292219106,5.50204205376591,5.45335141612197,5.45335141612197,30806.7438132329,0.0,1.0
1993-05-28,28.0,28.12,28.0,28.12,1267,5.45335141612197,5.47672292219106,5.45335141612197,5.47672292219106,6505.35740189433,0.0,1.0
1993-06-01,28.0,28.0,28.0,28.0,3200,5.45335141612197,5.45335141612197,5.45335141612197,5.45335141612197,16430.2633670575,0.0,1.0
1993-06-02,28.25,28.25,27.75,27.75,1800,5.50204205376591,5.50204205376591,5.40466077847802,5.40466077847802,9242.02314396986,0.0,1.0
1993-06-03,28.88,29.0,28.25,28.25,9667,5.62474246062866,5.64811396669775,5.50204205376591,5.50204205376591,49634.7987404203,0.0,1.0
1993-06-04,28.5,29.25,28.5,28.88,5467,5.55073269140986,5.6968046043417,5.55073269140986,5.62474246062866,28070.0780711573,0.0,1.0
1993-06-07,28.38,28.62,28.0,28.62,3200,5.52736118534076,5.57410419747895,5.45335141612197,5.57410419747895,16430.2633670575,0.0,1.0
1993-06-08,28.62,28.75,28.0,28.5,15200,5.57410419747895,5.59942332905381,5.45335141612197,5.55073269140986,78043.7509935233,0.0,1.0
1993-06-09,28.12,29.13,28.12,28.62,43867,5.47672292219106,5.6734330982726,5.47672292219106,5.57410419747895,225233.238475848,0.0,1.0
1993-06-10,27.87,28.5,27.75,28.5,5000,5.42803228454711,5.55073269140986,5.40466077847802,5.55073269140986,25672.2865110274,0.0,1.0
1993-06-11,28.25,28.5,28.0,28.0,9000,5.50204205376591,5.55073269140986,5.45335141612197,5.45335141612197,46210.1157198493,0.0,1.0
1993-06-14,29.25,29.25,27.75,28.0,6467,5.6968046043417,5.6968046043417,5.40466077847802,5.45335141612197,33204.5353733628,0.0,1.0
1993-06-15,29.25,29.62,29.0,29.5,4267,5.6968046043417,5.76886674805474,5.64811396669775,5.74549524198564,21908.7293085108,0.0,1.0
1993-06-16,28.75,29.0,28.75,29.0,4400,5.59942332905381,5.64811396669775,5.59942332905381,5.64811396669775,22591.6121297041,0.0,1.0
1993-06-17,28.38,28.75,28.12,28.5,14867,5.52736118534076,5.59942332905381,5.47672292219106,5.55073269140986,76333.9767118889,0.0,1.0
1993-06-18,28.62,29.37,28.25,28.5,23467,5.57410419747895,5.72017611041079,5.50204205376591,5.55073269140986,120490.309510856,0.0,1.0
1993-06-21,28.75,28.75,28.5,28.75,13667,5.59942332905381,5.59942332905381,5.55073269140986,5.59942332905381,70172.6279492422,0.0,1.0
1993-06-22,28.75,28.88,28.5,28.5,12267,5.59942332905381,5.62474246062866,5.55073269140986,5.55073269140986,62984.3877261545,0.0,1.0
1993-06-23,28.25,28.75,28.25,28.75,4867,5.50204205376591,5.59942332905381,5.50204205376591,5.59942332905381,24989.4036898341,0.0,1.0
1993-06-24,28.38,28.5,28.25,28.5,15600,5.52736118534076,5.55073269140986,5.50204205376591,5.55073269140986,80097.5339144055,0.0,1.0
1993-06-25,28.38,28.62,28.38,28.5,3867,5.52736118534076,5.57410419747895,5.52736118534076,5.55073269140986,19854.9463876286,0.0,1.0
1993-06-28,28.38,28.38,28.0,28.12,10467,5.52736118534076,5.52736118534076,5.45335141612197,5.47672292219106,53742.3645821848,0.0,1.0
1993-06-29,28.38,28.38,28.38,28.38,9867,5.52736118534076,5.52736118534076,5.52736118534076,5.52736118534076,50661.6902008615,0.0,1.0
1993-06-30,28.12,28.62,28.0,28.62,20067,5.47672292219106,5.57410419747895,5.45335141612197,5.57410419747895,103033.154683357,0.0,1.0
1993-07-01,28.25,28.38,28.12,28.12,29600,5.50204205376591,5.52736118534076,5.47672292219106,5.47672292219106,151979.936145282,0.0,1.0
1993-07-02,28.5,28.5,28.25,28.5,5467,5.55073269140986,5.55073269140986,5.50204205376591,5.55073269140986,28070.0780711573,0.0,1.0
1993-07-06,28.38,28.5,28.12,28.5,38667,5.52736118534076,5.55073269140986,5.47672292219106,5.55073269140986,198534.060504379,0.0,1.0
1993-07-07,28.38,28.38,28.0,28.38,38600,5.52736118534076,5.52736118534076,5.45335141612197,5.52736118534076,198190.051865132,0.0,1.0
1993-07-08,28.38,28.5,28.12,28.25,20667,5.52736118534076,5.55073269140986,5.47672292219106,5.50204205376591,106113.829064681,0.0,1.0
1993-07-09,28.38,28.38,28.12,28.38,16267,5.52736118534076,5.52736118534076,5.47672292219106,5.52736118534076,83522.2169349765,0.0,1.0
1993-07-12,28.5,28.5,28.12,28.12,8400,5.55073269140986,5.55073269140986,5.47672292219106,5.47672292219106,43129.441338526,0.0,1.0
1993-07-13,28.25,28.62,28.25,28.5,29000,5.50204205376591,5.57410419747895,5.50204205376591,5.55073269140986,148899.261763959,0.0,1.0
1993-07-14,28.38,28.62,28.38,28.38,17400,5.52736118534076,5.57410419747895,5.52736118534076,5.52736118534076,89339.5570583753,0.0,1.0
1993-07-15,28.5,28.5,28.5,28.5,6200,5.55073269140986,5.55073269140986,5.55073269140986,5.55073269140986,31833.6352736739,0.0,1.0
1993-07-16,28.38,28.5,28.25,28.5,12400,5.52736118534076,5.55073269140986,5.50204205376591,5.55073269140986,63667.2705473479,0.0,1.0
1993-07-19,28.38,28.38,28.25,28.38,7200,5.52736118534076,5.52736118534076,5.50204205376591,5.52736118534076,36968.0925758795,0.0,1.0
1993-07-20,28.25,28.5,28.25,28.38,3800,5.50204205376591,5.55073269140986,5.50204205376591,5.52736118534076,19510.9377483808,0.0,1.0
1993-07-21,28.38,28.5,28.25,28.38,48467,5.52736118534076,5.55073269140986,5.50204205376591,5.52736118534076,248851.742065993,0.0,1.0
1993-07-22,28.5,28.5,28.25,28.5,3067,5.55073269140986,5.55073269140986,5.50204205376591,5.55073269140986,15747.3805458642,0.0,1.0
1993-07-23,28.62,28.62,28.5,28.62,12400,5.57410419747895,5.57410419747895,5.55073269140986,5.57410419747895,63667.2705473479,0.0,1.0
1993-07-26,28.75,28.75,28.5,28.62,18067,5.59942332905381,5.59942332905381,5.55073269140986,5.57410419747895,92764.2400789462,0.0,1.0
1993-07-27,29.25,29.37,28.75,28.75,24400,5.6968046043417,5.72017611041079,5.59942332905381,5.59942332905381,125280.758173814,0.0,1.0
1993-07-28,29.62,29.62,29.5,29.62,15200,5.76886674805474,5.76886674805474,5.74549524198564,5.76886674805474,78043.7509935232,0.0,1.0
1993-07-29,29.62,29.62,29.62,29.62,16267,5.76886674805474,5.76886674805474,5.76886674805474,5.76886674805474,83522.2169349764,0.0,1.0
1993-07-30,29.62,29.62,29.5,29.5,6200,5.76886674805474,5.76886674805474,5.74549524198564,5.74549524198564,31833.6352736739,0.0,1.0
1993-08-02,29.5,29.62,29.5,29.62,6800,5.74549524198564,5.76886674805474,5.74549524198564,5.76886674805474,34914.3096549972,0.0,1.0
1993-08-03,29.25,29.62,29.0,29.62,11400,5.6968046043417,5.76886674805474,5.64811396669775,5.76886674805474,58532.8132451424,0.0,1.0
1993-08-04,29.13,29.37,29.0,29.25,27600,5.6734330982726,5.72017611041079,5.64811396669775,5.6968046043417,141711.021540871,0.0,1.0
1993-08-05,29.25,29.25,28.88,28.88,2667,5.6968046043417,5.6968046043417,5.62474246062866,5.62474246062866,13693.597624982,0.0,1.0
1993-08-06,29.5,29.5,29.37,29.5,3467,5.74549524198564,5.74549524198564,5.72017611041079,5.74549524198564,17801.1634667464,0.0,1.0
1993-08-09,29.37,29.5,29.25,29.5,6267,5.72017611041079,5.74549524198564,5.6968046043417,5.74549524198564,32177.6439129217,0.0,1.0
1993-08-10,29.62,29.62,29.37,29.62,3667,5.76886674805474,5.76886674805474,5.72017611041079,5.76886674805474,18828.0549271875,0.0,1.0
1993-08-11,29.88,29.88,29.5,29.62,64667,5.81950501120444,5.81950501120444,5.74549524198564,5.76886674805474,332029.950361722,0.0,1.0
1993-08-12,30.0,30.0,29.88,29.88,27400,5.84287651727354,5.84287651727354,5.81950501120444,5.81950501120444,140684.13008043,0.0,1.0
1993-08-13,30.25,30.25,29.88,30.0,11000,5.89156715491748,5.89156715491748,5.81950501120444,5.84287651727354,56479.0303242602,0.0,1.0
1993-08-16,30.87,31.0,30.5,30.5,9800,6.01231993627447,6.03763906784932,5.94025779256143,5.94025779256143,50317.6815616136,0.0,1.0
1993-08-17,30.75,31.0,30.63,30.87,51267,5.98894843020537,6.03763906784932,5.96557692413628,6.01231993627447,263228.222512168,0.0,1.0
1993-08-18,30.87,30.87,30.75,30.75,5867,6.01231993627447,6.01231993627447,5.98894843020537,5.98894843020537,30123.8609920395,0.0,1.0
1993-08-19,30.5,30.87,30.5,30.5,5867,5.98115792818234,6.05371623747505,5.98115792818234,5.98115792818234,29917.869106389,0.21,1.0
1993-08-20,30.63,30.87,30.5,30.75,14067,6.0066513882041,6.05371623747505,5.98115792818234,6.03018381283957,71732.5148661282,0.0,1.0
1993-08-23,30.63,31.0,29.88,30.75,29667,6.0066513882041,6.07920969749681,5.85957373423241,6.03018381283957,151282.32875051,0.0,1.0
1993-08-24,30.0,30.75,30.0,30.75,49400,5.88310615886788,6.03018381283957,5.88310615886788,6.03018381283957,251907.743967209,0.0,1.0
1993-08-25,30.12,30.25,29.88,30.25,25467,5.90663858350335,5.93213204352511,5.85957373423241,5.93213204352511,129865.071166253,0.0,1.0
1993-08-26,30.0,30.12,30.0,30.12,6800,5.88310615886788,5.90663858350335,5.88310615886788,5.90663858350335,34675.5598983203,0.0,1.0
1993-08-27,30.0,30.12,30.0,30.12,5800,5.88310615886788,5.90663858350335,5.88310615886788,5.90663858350335,29576.2128544496,0.0,1.0
1993-08-30,30.25,30.25,30.0,30.0,16600,5.93213204352511,5.93213204352511,5.88310615886788,5.88310615886788,84649.1609282524,0.0,1.0
1993-08-31,30.38,30.38,30.12,30.25,35267,5.95762550354687,5.95762550354687,5.90663858350335,5.93213204352511,179838.672196185,0.0,1.0
1993-09-01,30.25,30.25,30.0,30.12,20200,5.93213204352511,5.93213204352511,5.88310615886788,5.90663858350335,103006.810286187,0.0,1.0
1993-09-02,30.38,30.38,30.0,30.38,57800,5.95762550354687,5.95762550354687,5.88310615886788,5.95762550354687,294742.259135722,0.0,1.0
1993-09-03,30.25,30.38,30.25,30.38,6400,5.93213204352511,5.95762550354687,5.93213204352511,5.95762550354687,32635.821080772,0.0,1.0
1993-09-07,30.38,30.5,30.25,30.5,6067,5.95762550354687,5.98115792818234,5.93213204352511,5.98115792818234,30937.7385151631,0.0,1.0
1993-09-08,30.0,30.25,30.0,30.12,23667,5.88310615886788,5.93213204352511,5.88310615886788,5.90663858350335,120686.246487286,0.0,1.0
1993-09-09,30.0,30.0,30.0,30.0,4800,5.88310615886788,5.88310615886788,5.88310615886788,5.88310615886788,24476.865810579,0.0,1.0
1993-09-10,30.0,30.25,29.88,30.0,50267,5.88310615886788,5.93213204352511,5.85957373423241,5.88310615886788,256328.877854245,0.0,1.0
1993-09-13,30.12,30.12,30.0,30.0,6067,5.90663858350335,5.90663858350335,5.88310615886788,5.88310615886788,30937.7385151631,0.0,1.0
1993-09-14,29.88,30.25,29.88,30.12,21667,5.85957373423241,5.93213204352511,5.85957373423241,5.90663858350335,110487.552399545,0.0,1.0
1993-09-15,30.12,30.25,30.0,30.12,2267,5.90663858350335,5.93213204352511,5.88310615886788,5.90663858350335,11560.2197484547,0.0,1.0
1993-09-16,30.25,30.38,30.12,30.12,1800,5.93213204352511,5.95762550354687,5.90663858350335,5.90663858350335,9178.82467896713,0.0,1.0
1993-09-17,30.12,30.25,30.0,30.25,9467,5.90663858350335,5.93213204352511,5.88310615886788,5.93213204352511,48275.5184643232,0.0,1.0
1993-09-20,30.0,30.25,30.0,30.25,2200,5.88310615886788,5.93213204352511,5.88310615886788,5.93213204352511,11218.5634965154,0.0,1.0
1993-09-21,30.0,30.0,29.88,30.0,8467,5.88310615886788,5.88310615886788,5.85957373423241,5.88310615886788,43176.1714204526,0.0,1.0
1993-09-22,30.25,30.25,30.0,30.0,7000,5.93213204352511,5.93213204352511,5.88310615886788,5.88310615886788,35695.4293070944,0.0,1.0
1993-09-23,29.88,30.12,29.88,30.12,5267,5.85957373423241,5.90663858350335,5.85957373423241,5.90663858350335,26858.2608800666,0.0,1.0
1993-09-24,30.12,30.12,29.88,30.0,3467,5.90663858350335,5.90663858350335,5.85957373423241,5.88310615886788,17679.4362010995,0.0,1.0
1993-09-27,30.25,30.25,29.62,30.12,14400,5.93213204352511,5.93213204352511,5.80858681418888,5.90663858350335,73430.5974317371,0.0,1.0
1993-09-28,30.38,30.38,30.12,30.25,16267,5.95762550354687,5.95762550354687,5.90663858350335,5.93213204352511,82951.0783626435,0.0,1.0
1993-09-29,30.5,30.5,30.25,30.38,6000,5.98115792818234,5.98115792818234,5.93213204352511,5.95762550354687,30596.0822632238,0.0,1.0
1993-09-30,30.5,30.5,30.25,30.5,3400,5.98115792818234,5.98115792818234,5.93213204352511,5.98115792818234,17337.7799491601,0.0,1.0
1993-10-01,30.5,30.75,30.38,30.5,10867,5.98115792818234,6.03018381283957,5.95762550354687,5.98115792818234,55414.6043257421,0.0,1.0
1993-10-04,30.25,30.5,30.0,30.5,38067,5.93213204352511,5.98115792818234,5.88310615886788,5.98115792818234,194116.843919023,0.0,1.0
1993-10-05,30.12,30.38,30.0,30.25,6267,5.90663858350335,5.95762550354687,5.88310615886788,5.93213204352511,31957.6079239372,0.0,1.0
1993-10-06,30.25,30.38,30.12,30.38,7667,5.93213204352511,5.95762550354687,5.90663858350335,5.95762550354687,39096.6937853561,0.0,1.0
1993-10-07,30.25,30.25,30.0,30.0,2267,5.93213204352511,5.93213204352511,5.88310615886788,5.88310615886788,11560.2197484547,0.0,1.0
1993-10-08,30.25,30.5,30.25,30.25,4267,5.93213204352511,5.98115792818234,5.93213204352511,5.93213204352511,21758.913836196,0.0,1.0
1993-10-11,30.5,30.5,30.0,30.25,1867,5.98115792818234,5.98115792818234,5.88310615886788,5.93213204352511,9520.48093090647,0.0,1.0
1993-10-12,30.63,31.0,30.63,30.75,4667,6.0066513882041,6.07920969749681,6.0066513882041,6.03018381283957,23798.6526537442,0.0,1.0
1993-10-13,30.87,30.87,30.5,30.5,5867,6.05371623747505,6.05371623747505,5.98115792818234,5.98115792818234,29917.869106389,0.0,1.0
1993-10-14,30.75,31.0,30.63,30.87,11600,6.03018381283957,6.07920969749681,6.0066513882041,6.05371623747505,59152.4257088993,0.0,1.0
1993-10-15,30.87,31.0,30.75,31.0,3467,6.05371623747505,6.07920969749681,6.03018381283957,6.07920969749681,17679.4362010995,0.0,1.0
1993-10-18,30.5,31.0,30.38,30.87,7467,5.98115792818234,6.07920969749681,5.95762550354687,6.05371623747505,38076.824376582,0.0,1.0
1993-10-19,30.0,30.75,30.0,30.75,6600,5.88310615886788,6.03018381283957,5.88310615886788,6.03018381283957,33655.6904895461,0.0,1.0
1993-10-20,30.12,30.25,30.0,30.0,3200,5.90663858350335,5.93213204352511,5.88310615886788,5.88310615886788,16317.910540386,0.0,1.0
1993-10-21,30.5,30.5,30.12,30.38,3467,5.98115792818234,5.98115792818234,5.90663858350335,5.95762550354687,17679.4362010995,0.0,1.0
1993-10-22,30.75,30.75,30.25,30.25,6867,6.03018381283957,6.03018381283957,5.93213204352511,5.93213204352511,35017.2161502596,0.0,1.0
1993-10-25,30.87,30.87,30.75,30.75,2467,6.05371623747505,6.05371623747505,6.03018381283957,6.03018381283957,12580.0891572288,0.0,1.0
1993-10-26,30.87,31.0,30.75,30.87,5067,6.05371623747505,6.07920969749681,6.03018381283957,6.05371623747505,25838.3914712925,0.0,1.0
1993-10-27,31.12,31.12,30.87,31.0,13400,6.10274212213228,6.10274212213228,6.05371623747505,6.07920969749681,68331.2503878664,0.0,1.0
1993-10-28,31.12,31.12,31.0,31.12,1667,6.10274212213228,6.10274212213228,6.07920969749681,6.10274212213228,8500.61152213233,0.0,1.0
1993-10-29,31.12,31.12,31.0,31.12,4800,6.10274212213228,6.10274212213228,6.07920969749681,6.10274212213228,24476.865810579,0.0,1.0
1993-11-01,31.12,31.12,31.0,31.12,2400,6.10274212213228,6.10274212213228,6.07920969749681,6.10274212213228,12238.4329052895,0.0,1.0
1993-11-02,31.38,31.38,31.0,31.12,17000,6.1537290421758,6.1537290421758,6.07920969749681,6.10274212213228,86688.8997458007,0.0,1.0
1993-11-03,31.38,31.62,31.38,31.5,5800,6.1537290421758,6.20079389144674,6.1537290421758,6.17726146681127,29576.2128544496,0.0,1.0
1993-11-04,31.38,31.75,31.38,31.5,3400,6.1537290421758,6.2262873514685,6.1537290421758,6.17726146681127,17337.7799491601,0.0,1.0
1993-11-05,31.38,31.62,31.0,31.62,6600,6.1537290421758,6.20079389144674,6.07920969749681,6.20079389144674,33655.6904895461,0.0,1.0
1993-11-08,31.12,31.62,31.0,31.25,5800,6.10274212213228,6.20079389144674,6.07920969749681,6.12823558215404,29576.2128544496,0.0,1.0
1993-11-09,31.12,31.12,31.0,31.12,3467,6.10274212213228,6.10274212213228,6.07920969749681,6.10274212213228,17679.4362010995,0.0,1.0
1993-11-10,30.5,31.12,30.5,31.12,11600,5.98115792818234,6.10274212213228,5.98115792818234,6.10274212213228,59152.4257088993,0.0,1.0
1993-11-11,30.12,30.5,29.88,30.5,7867,5.90663858350335,5.98115792818234,5.85957373423241,5.98115792818234,40116.5631941302,0.0,1.0
1993-11-12,29.5,30.12,29.25,30.12,10000,5.78505438955341,5.90663858350335,5.73602850489618,5.90663858350335,50993.4704387063,0.0,1.0
1993-11-15,29.25,29.88,29.25,29.5,6267,5.73602850489618,5.85957373423241,5.73602850489618,5.78505438955341,31957.6079239372,0.0,1.0
1993-11-16,28.25,29.25,28.25,29.25,6200,5.53992496626725,5.73602850489618,5.53992496626725,5.73602850489618,31615.9516719979,0.0,1.0
1993-11-17,27.87,28.12,27.75,28.0,25800,5.46540562158826,5.51443150624549,5.44187319695279,5.49089908161002,131563.153731862,0.0,1.0
1993-11-18,27.38,27.63,27.12,27.25,15800,5.41245766615845,5.46187747684287,5.36106106304664,5.38675936460254,79927.4611799496,0.22,1.0
1993-11-19,27.5,27.75,27.38,27.63,4667,5.43617917528697,5.4855989859714,5.41245766615845,5.46187747684287,23608.9532485332,0.0,1.0
1993-11-22,27.38,27.38,27.38,27.38,1400,5.41245766615845,5.41245766615845,5.41245766615845,5.41245766615845,7082.18010455249,0.0,1.0
1993-11-23,26.75,27.5,26.75,27.5,5267,5.28791974323369,5.43617917528697,5.28791974323369,5.43617917528697,26644.1732933414,0.0,1.0
1993-11-24,27.12,27.12,26.88,27.0,3400,5.36106106304664,5.36106106304664,5.31361804478959,5.33733955391812,17199.5802539132,0.0,1.0
1993-11-26,27.25,27.38,27.25,27.25,2600,5.38675936460254,5.41245766615845,5.38675936460254,5.38675936460254,13152.6201941689,0.0,1.0
1993-11-29,27.12,27.25,26.62,27.25,10600,5.36106106304664,5.38675936460254,5.26222144167779,5.38675936460254,53622.2207916118,0.0,1.0
1993-11-30,27.38,27.38,26.75,27.38,12067,5.41245766615845,5.41245766615845,5.28791974323369,5.41245766615845,61043.3338011678,0.0,1.0
1993-12-01,27.5,27.5,27.0,27.38,6267,5.43617917528697,5.43617917528697,5.33733955391812,5.41245766615845,31702.8733680218,0.0,1.0
1993-12-02,27.5,27.5,27.25,27.5,1200,5.43617917528697,5.43617917528697,5.38675936460254,5.43617917528697,6070.44008961643,0.0,1.0
1993-12-03,27.25,27.5,27.25,27.5,4467,5.38675936460254,5.43617917528697,5.38675936460254,5.43617917528697,22597.2132335972,0.0,1.0
1993-12-06,27.25,27.38,27.12,27.25,4600,5.38675936460254,5.41245766615845,5.36106106304664,5.38675936460254,23270.0203435297,0.0,1.0
1993-12-07,27.12,27.38,27.0,27.12,3600,5.36106106304664,5.41245766615845,5.33733955391812,5.36106106304664,18211.3202688493,0.0,1.0
1993-12-08,27.0,27.38,27.0,27.38,4667,5.33733955391812,5.41245766615845,5.33733955391812,5.41245766615845,23608.9532485332,0.0,1.0
1993-12-09,27.0,27.0,27.0,27.0,3667,5.33733955391812,5.33733955391812,5.33733955391812,5.33733955391812,18550.2531738529,0.0,1.0
1993-12-10,27.0,27.12,26.62,27.12,10667,5.33733955391812,5.36106106304664,5.26222144167779,5.36106106304664,53961.1536966153,0.0,1.0
1993-12-13,27.0,27.25,26.88,27.0,13000,5.33733955391812,5.38675936460254,5.31361804478959,5.33733955391812,65763.1009708446,0.0,1.0
1993-12-14,26.88,27.0,26.88,26.88,1867,5.31361804478959,5.33733955391812,5.31361804478959,5.31361804478959,9444.59303942823,0.0,1.0
1993-12-15,26.88,27.0,26.62,27.0,4867,5.31361804478959,5.33733955391812,5.26222144167779,5.33733955391812,24620.6932634693,0.0,1.0
1993-12-16,26.88,26.88,26.62,26.88,4600,5.31361804478959,5.31361804478959,5.26222144167779,5.31361804478959,23270.0203435296,0.0,1.0
1993-12-17,26.62,26.88,26.62,26.88,7800,5.26222144167779,5.31361804478959,5.26222144167779,5.31361804478959,39457.8605825068,0.0,1.0
1993-12-20,26.13,26.75,26.0,26.75,11267,5.16535861273631,5.28791974323369,5.13966031118041,5.28791974323369,56996.3737414236,0.0,1.0
1993-12-21,25.75,26.5,25.62,26.0,57467,5.09024050049598,5.23849993254926,5.06454219894008,5.13966031118041,290708.317191656,0.0,1.0
1993-12-22,25.38,25.75,25.12,25.75,11067,5.01709918068303,5.09024050049598,4.96570257757123,5.09024050049598,55984.6337264875,0.0,1.0
1993-12-23,26.25,26.25,25.62,25.62,4867,5.18908012186484,5.18908012186484,5.06454219894008,5.06454219894008,24620.6932634693,0.0,1.0
1993-12-27,26.62,26.62,25.88,26.0,5200,5.26222144167779,5.26222144167779,5.11593880205188,5.13966031118041,26305.2403883378,0.0,1.0
1993-12-28,27.0,27.12,26.37,26.37,12067,5.33733955391812,5.36106106304664,5.21280163099336,5.21280163099336,61043.3338011678,0.0,1.0
1993-12-29,27.5,27.63,27.25,27.5,7800,5.43617917528697,5.46187747684287,5.38675936460254,5.43617917528697,39457.8605825068,0.0,1.0
1993-12-30,27.75,27.75,27.25,27.75,5200,5.4855989859714,5.4855989859714,5.38675936460254,5.4855989859714,26305.2403883378,0.0,1.0
1993-12-31,27.63,27.75,27.25,27.75,8667,5.46187747684287,5.4855989859714,5.38675936460254,5.4855989859714,43843.7535472547,0.0,1.0
1994-01-03,28.25,28.25,27.63,27.63,5267,5.58443860734025,5.58443860734025,5.46187747684287,5.46187747684287,26644.1732933414,0.0,1.0
1994-01-04,28.38,29.5,28.25,28.5,33067,5.61013690889615,5.83153766076239,5.58443860734025,5.63385841802468,167276.035369455,0.0,1.0
1994-01-05,28.12,28.25,27.75,28.0,6667,5.55874030578435,5.58443860734025,5.4855989859714,5.53501879665583,33726.3533978939,0.0,1.0
1994-01-06,28.12,28.38,27.75,28.25,10267,5.55874030578435,5.61013690889615,5.4855989859714,5.58443860734025,51937.6736667432,0.0,1.0
1994-01-07,28.25,28.25,27.63,27.87,21867,5.58443860734025,5.58443860734025,5.46187747684287,5.50932049509992,110618.594533035,0.0,1.0
1994-01-10,28.0,28.75,27.75,28.5,16600,5.53501879665583,5.68327822870911,5.4855989859714,5.63385841802468,83974.4212396938,0.0,1.0
1994-01-11,27.87,27.87,27.38,27.75,6000,5.50932049509992,5.50932049509992,5.41245766615845,5.4855989859714,30352.2004480822,0.0,1.0
1994-01-12,28.0,28.25,27.63,28.12,11600,5.53501879665583,5.58443860734025,5.46187747684287,5.55874030578435,58680.9208662921,0.0,1.0
1994-01-13,27.5,27.75,27.0,27.75,5600,5.43617917528697,5.4855989859714,5.33733955391812,5.4855989859714,28328.72041821,0.0,1.0
1994-01-14,27.75,28.0,27.5,27.75,1267,5.4855989859714,5.53501879665583,5.43617917528697,5.4855989859714,6409.37299462001,0.0,1.0
1994-01-17,27.87,28.0,27.75,27.87,8600,5.50932049509992,5.53501879665583,5.4855989859714,5.50932049509992,43504.8206422511,0.0,1.0
1994-01-18,28.5,28.5,27.87,28.0,3267,5.63385841802468,5.63385841802468,5.50932049509992,5.53501879665583,16526.7731439807,0.0,1.0
1994-01-19,28.0,28.5,27.75,28.5,8667,5.53501879665583,5.63385841802468,5.4855989859714,5.63385841802468,43843.7535472546,0.0,1.0
1994-01-20,27.38,28.12,27.25,28.12,6000,5.41245766615845,5.55874030578435,5.38675936460254,5.55874030578435,30352.2004480821,0.0,1.0
1994-01-21,27.5,27.5,27.38,27.38,6467,5.43617917528697,5.43617917528697,5.41245766615845,5.41245766615845,32714.6133829579,0.0,1.0
1994-01-24,27.38,27.5,27.25,27.5,2200,5.41245766615845,5.43617917528697,5.38675936460254,5.43617917528697,11129.1401642968,0.0,1.0
1994-01-25,27.25,27.5,27.25,27.38,8400,5.38675936460254,5.43617917528697,5.38675936460254,5.41245766615845,42493.080627315,0.0,1.0
1994-01-26,28.5,28.5,27.25,27.25,4667,5.63385841802468,5.63385841802468,5.38675936460254,5.38675936460254,23608.9532485332,0.0,1.0
1994-01-27,29.0,29.13,28.88,28.88,14267,5.73269803939353,5.75839634094944,5.70897653026501,5.70897653026501,72172.4739654647,0.0,1.0
1994-01-28,29.25,29.25,29.0,29.25,6000,5.78211785007796,5.78211785007796,5.73269803939353,5.78211785007796,30352.2004480821,0.0,1.0
1994-01-31,29.25,29.5,28.88,29.5,4200,5.78211785007796,5.83153766076239,5.70897653026501,5.83153766076239,21246.5403136575,0.0,1.0
1994-02-01,29.25,29.5,29.0,29.5,3200,5.78211785007796,5.83153766076239,5.73269803939353,5.83153766076239,16187.8402389771,0.0,1.0
1994-02-02,28.5,29.13,28.5,29.0,3600,5.63385841802468,5.75839634094944,5.63385841802468,5.73269803939353,18211.3202688493,0.0,1.0
1994-02-03,28.25,28.75,28.25,28.75,1400,5.58443860734025,5.68327822870911,5.58443860734025,5.68327822870911,7082.1801045525,0.0,1.0
1994-02-04,27.75,28.38,27.63,28.38,5000,5.4855989859714,5.61013690889615,5.46187747684287,5.61013690889615,25293.5003734018,0.0,1.0
1994-02-07,26.88,27.5,26.75,27.5,7600,5.31361804478959,5.43617917528697,5.28791974323369,5.43617917528697,38446.1205675707,0.0,1.0
1994-02-08,26.75,27.12,26.75,27.12,3400,5.28791974323369,5.36106106304664,5.28791974323369,5.36106106304664,17199.5802539132,0.0,1.0
1994-02-09,27.0,27.0,26.75,26.75,11267,5.33733955391812,5.33733955391812,5.28791974323369,5.28791974323369,56996.3737414235,0.0,1.0
1994-02-10,27.0,27.25,26.62,27.0,31000,5.33733955391812,5.38675936460254,5.26222144167779,5.33733955391812,156819.702315091,0.0,1.0
1994-02-11,28.12,28.25,27.25,27.25,16600,5.55874030578435,5.58443860734025,5.38675936460254,5.38675936460254,83974.4212396939,0.0,1.0
1994-02-14,28.5,28.5,28.12,28.25,14200,5.63385841802468,5.63385841802468,5.55874030578435,5.58443860734025,71833.5410604611,0.0,1.0
1994-02-15,29.0,29.13,28.75,28.75,4467,5.73269803939353,5.75839634094944,5.68327822870911,5.68327822870911,22597.2132335972,0.0,1.0
1994-02-16,29.0,29.0,28.75,29.0,7800,5.73269803939353,5.73269803939353,5.68327822870911,5.73269803939353,39457.8605825068,0.0,1.0
1994-02-17,29.37,29.75,29.13,29.13,5200,5.80583935920649,5.88095747144681,5.75839634094944,5.75839634094944,26305.2403883378,0.0,1.0
1994-02-18,29.25,29.5,29.13,29.25,11000,5.82560728348026,5.87539879872368,5.80170735616341,5.82560728348026,55230.2934858637,0.22,1.0
1994-02-22,28.75,29.25,28.75,29.25,5000,5.72602425299341,5.82560728348026,5.72602425299341,5.82560728348026,25104.6788572108,0.0,1.0
1994-02-23,29.37,29.37,28.75,28.88,4467,5.8495072107971,5.8495072107971,5.72602425299341,5.75191584091999,22428.5200910321,0.0,1.0
1994-02-24,29.25,29.5,29.25,29.37,2000,5.82560728348026,5.87539879872368,5.82560728348026,5.8495072107971,10041.8715428843,0.0,1.0
1994-02-25,29.25,29.37,29.13,29.37,3600,5.82560728348026,5.8495072107971,5.80170735616341,5.8495072107971,18075.3687771918,0.0,1.0
1994-02-28,29.5,29.5,28.88,29.25,14867,5.87539879872368,5.87539879872368,5.75191584091999,5.82560728348026,74646.2521140305,0.0,1.0
1994-03-01,29.5,29.5,29.0,29.25,7067,5.87539879872368,5.87539879872368,5.77581576823684,5.82560728348026,35482.9530967817,0.0,1.0
1994-03-02,29.13,29.5,29.0,29.5,2667,5.80170735616341,5.87539879872368,5.77581576823684,5.87539879872368,13390.8357024362,0.0,1.0
1994-03-03,29.0,29.37,29.0,29.25,7067,5.77581576823684,5.8495072107971,5.77581576823684,5.82560728348026,35482.9530967817,0.0,1.0
1994-03-04,29.62,29.88,29.25,29.25,7400,5.89929872604052,5.95108190189368,5.82560728348026,5.82560728348026,37154.924708672,0.0,1.0
1994-03-07,29.37,29.88,29.37,29.37,9600,5.8495072107971,5.95108190189368,5.8495072107971,5.8495072107971,48200.9834058447,0.0,1.0
1994-03-08,29.13,29.75,29.13,29.5,8000,5.80170735616341,5.9251903139671,5.80170735616341,5.87539879872368,40167.4861715373,0.0,1.0
1994-03-09,28.88,29.0,28.75,29.0,2000,5.75191584091999,5.77581576823684,5.72602425299341,5.77581576823684,10041.8715428843,0.0,1.0
1994-03-10,29.62,29.75,28.62,28.75,7800,5.89929872604052,5.9251903139671,5.70013266506684,5.72602425299341,39163.2990172488,0.0,1.0
1994-03-11,29.88,29.88,29.5,29.5,8400,5.95108190189368,5.95108190189368,5.87539879872368,5.87539879872368,42175.8604801141,0.0,1.0
1994-03-14,30.0,30.12,29.75,29.75,15267,5.97498182921052,5.99888175652736,5.9251903139671,5.9251903139671,76654.6264226074,0.0,1.0
1994-03-15,30.0,30.0,29.88,30.0,9600,5.97498182921052,5.97498182921052,5.95108190189368,5.97498182921052,48200.9834058447,0.0,1.0
1994-03-16,29.62,30.0,29.62,29.88,4867,5.89929872604052,5.97498182921052,5.89929872604052,5.95108190189368,24436.894399609,0.0,1.0
1994-03-17,29.5,29.88,29.5,29.88,14800,5.87539879872368,5.95108190189368,5.87539879872368,5.95108190189368,74309.8494173439,0.0,1.0
1994-03-18,29.62,29.62,29.13,29.62,4267,5.89929872604052,5.89929872604052,5.80170735616341,5.89929872604052,21424.3329367437,0.0,1.0
1994-03-21,29.0,29.37,29.0,29.25,5000,5.77581576823684,5.8495072107971,5.77581576823684,5.82560728348026,25104.6788572108,0.0,1.0
1994-03-22,29.13,29.13,29.0,29.0,1467,5.80170735616341,5.80170735616341,5.77581576823684,5.77581576823684,7365.71277670565,0.0,1.0
1994-03-23,28.62,28.88,28.38,28.88,3000,5.70013266506684,5.75191584091999,5.65233281043315,5.75191584091999,15062.8073143265,0.0,1.0
1994-03-24,28.62,28.62,28.25,28.38,5867,5.70013266506684,5.70013266506684,5.62644122250657,5.65233281043315,29457.8301710511,0.0,1.0
1994-03-25,28.38,28.5,28.38,28.38,2000,5.65233281043315,5.67623273774999,5.65233281043315,5.65233281043315,10041.8715428843,0.0,1.0
1994-03-28,29.0,29.0,28.5,28.62,6600,5.77581576823684,5.77581576823684,5.67623273774999,5.70013266506684,33138.1760915182,0.0,1.0
1994-03-29,28.75,29.25,28.62,28.88,5400,5.72602425299341,5.82560728348026,5.70013266506684,5.75191584091999,27113.0531657877,0.0,1.0
1994-03-30,27.87,28.5,27.75,28.5,5067,5.55075811933657,5.67623273774999,5.52685819201973,5.67623273774999,25441.0815538974,0.0,1.0
1994-03-31,26.75,27.75,26.75,27.75,5467,5.32769213104605,5.52685819201973,5.32769213104605,5.52685819201973,27449.4558624743,0.0,1.0
1994-04-04,26.5,26.75,26.0,26.62,11267,5.27790061580263,5.32769213104605,5.17831758531578,5.30180054311947,56570.8833368387,0.0,1.0
1994-04-05,26.88,26.88,26.37,26.5,3000,5.35358371897262,5.35358371897262,5.25200902787605,5.27790061580263,15062.8073143265,0.0,1.0
1994-04-06,26.62,27.0,26.62,26.62,4267,5.30180054311947,5.37748364628947,5.30180054311947,5.30180054311947,21424.3329367437,0.0,1.0
1994-04-07,26.5,26.62,26.5,26.62,3067,5.27790061580263,5.30180054311947,5.27790061580263,5.30180054311947,15399.2100110131,0.0,1.0
1994-04-08,26.25,26.5,26.25,26.5,3200,5.2281091005592,5.27790061580263,5.2281091005592,5.27790061580263,16066.9944686149,0.0,1.0
1994-04-11,26.13,26.25,26.0,26.25,14000,5.20420917324236,5.2281091005592,5.17831758531578,5.2281091005592,70293.1008001903,0.0,1.0
1994-04-12,26.13,26.25,26.0,26.13,3400,5.20420917324236,5.2281091005592,5.17831758531578,5.20420917324236,17071.1816229034,0.0,1.0
1994-04-13,26.0,26.13,25.75,26.13,9667,5.17831758531578,5.20420917324236,5.12852607007236,5.20420917324236,48537.3861025314,0.0,1.0
1994-04-14,26.0,26.13,26.0,26.13,1467,5.17831758531578,5.20420917324236,5.17831758531578,5.20420917324236,7365.71277670565,0.0,1.0
1994-04-15,26.5,26.5,26.25,26.25,4467,5.27790061580263,5.27790061580263,5.2281091005592,5.2281091005592,22428.5200910321,0.0,1.0
1994-04-18,27.38,27.38,26.5,26.75,3200,5.45316674945947,5.45316674945947,5.27790061580263,5.32769213104605,16066.9944686149,0.0,1.0
1994-04-19,27.12,27.12,27.12,27.12,1200,5.40138357360631,5.40138357360631,5.40138357360631,5.40138357360631,6025.12292573059,0.0,1.0
1994-04-20,27.25,27.25,27.0,27.0,1200,5.42727516153289,5.42727516153289,5.37748364628947,5.37748364628947,6025.12292573059,0.0,1.0
1994-04-21,27.5,27.63,27.25,27.5,14200,5.47706667677631,5.50295826470289,5.42727516153289,5.47706667677631,71297.2879544786,0.0,1.0
1994-04-22,28.25,28.25,27.75,27.75,15267,5.62644122250657,5.62644122250657,5.52685819201973,5.52685819201973,76654.6264226075,0.0,1.0
1994-04-25,28.12,28.25,28.0,28.25,24267,5.60054963457999,5.62644122250657,5.57664970726315,5.62644122250657,121843.048365587,0.0,1.0
1994-04-26,28.5,28.75,27.87,27.87,7067,5.67623273774999,5.72602425299341,5.55075811933657,5.55075811933657,35482.9530967818,0.0,1.0
1994-04-28,28.88,29.0,28.62,28.75,2267,5.75191584091999,5.77581576823684,5.70013266506684,5.72602425299341,11382.4613938594,0.0,1.0
1994-04-29,28.75,28.88,28.62,28.88,1667,5.72602425299341,5.75191584091999,5.70013266506684,5.75191584091999,8369.89993099408,0.0,1.0
1994-05-02,30.0,30.0,28.75,28.75,12267,5.97498182921052,5.97498182921052,5.72602425299341,5.72602425299341,61591.8191082809,0.0,1.0
1994-05-03,29.88,30.38,29.88,30.12,10067,5.95108190189368,6.05066493238052,5.95108190189368,5.99888175652736,50545.7604111082,0.0,1.0
1994-05-04,30.0,30.0,29.75,30.0,3867,5.97498182921052,5.97498182921052,5.9251903139671,5.97498182921052,19415.9586281668,0.0,1.0
1994-05-05,29.5,30.0,29.5,30.0,5867,5.87539879872368,5.97498182921052,5.87539879872368,5.97498182921052,29457.8301710511,0.0,1.0
1994-05-06,29.5,29.5,29.13,29.25,15600,5.87539879872368,5.87539879872368,5.80170735616341,5.82560728348026,78326.5980344976,0.0,1.0
1994-05-09,29.25,29.5,29.25,29.5,1800,5.82560728348026,5.87539879872368,5.82560728348026,5.87539879872368,9037.68438859588,0.0,1.0
1994-05-10,29.5,29.88,29.25,29.37,19467,5.87539879872368,5.95108190189368,5.82560728348026,5.8495072107971,97742.5566626645,0.0,1.0
1994-05-11,28.75,29.5,28.62,29.5,18267,5.72602425299341,5.87539879872368,5.70013266506684,5.87539879872368,91717.433736934,0.0,1.0
1994-05-12,28.62,28.75,28.5,28.5,2400,5.70013266506684,5.72602425299341,5.67623273774999,5.67623273774999,12050.2458514612,0.0,1.0
1994-05-13,28.5,28.88,28.5,28.5,7400,5.67623273774999,5.75191584091999,5.67623273774999,5.67623273774999,37154.924708672,0.0,1.0
1994-05-16,28.38,28.38,28.25,28.38,2400,5.65233281043315,5.65233281043315,5.62644122250657,5.65233281043315,12050.2458514612,0.0,1.0
1994-05-17,18.88,19.25,18.88,19.0,6600,5.64038284677473,5.75092001061512,5.64038284677473,5.67623273774999,22092.1173943455,0.0,1.5
1994-05-18,18.88,19.0,18.75,18.88,7000,5.64038284677473,5.67623273774999,5.60154546488486,5.64038284677473,23431.0336000634,0.0,1.0
1994-05-19,18.38,18.88,18.38,18.62,5200,5.55673310116578,5.7078955903161,5.55673310116578,5.62929109595794,17200.0343115181,0.22,1.0
1994-05-20,18.38,18.38,18.25,18.38,7300,5.55673310116578,5.55673310116578,5.5174308539867,5.55673310116578,24146.2020142466,0.0,1.0
1994-05-23,18.38,18.5,18.25,18.38,16000,5.55673310116578,5.59301209856186,5.5174308539867,5.55673310116578,52923.1824969789,0.0,1.0
1994-05-24,18.25,18.38,18.25,18.38,18500,5.5174308539867,5.55673310116578,5.5174308539867,5.55673310116578,61192.4297621318,0.0,1.0
1994-05-25,18.25,18.38,18.0,18.38,7500,5.5174308539867,5.55673310116578,5.44184960941154,5.55673310116578,24807.7417954588,0.0,1.0
1994-05-26,18.12,18.25,18.0,18.0,13400,5.47812860680762,5.5174308539867,5.44184960941154,5.44184960941154,44323.1653412198,0.0,1.0
1994-05-27,18.38,18.5,18.12,18.38,4300,5.55673310116578,5.59301209856186,5.47812860680762,5.55673310116578,14223.1052960631,0.0,1.0
1994-05-31,18.5,18.88,18.5,18.62,15700,5.59301209856186,5.7078955903161,5.59301209856186,5.62929109595794,51930.8728251605,0.0,1.0
1994-06-01,18.5,18.75,18.38,18.38,6000,5.59301209856186,5.66859334313702,5.55673310116578,5.55673310116578,19846.1934363671,0.0,1.0
1994-06-02,18.88,18.88,18.5,18.62,8800,5.7078955903161,5.7078955903161,5.59301209856186,5.62929109595794,29107.7503733384,0.0,1.0
1994-06-03,18.75,19.0,18.75,19.0,26900,5.66859334313702,5.74417458771218,5.66859334313702,5.74417458771218,88977.1005730457,0.0,1.0
1994-06-06,19.25,19.25,18.88,18.88,11700,5.81975583228734,5.81975583228734,5.7078955903161,5.7078955903161,38700.0772009158,0.0,1.0
1994-06-07,19.12,19.25,19.12,19.12,2700,5.78045358510826,5.81975583228734,5.78045358510826,5.78045358510826,8930.78704636518,0.0,1.0
1994-06-08,19.25,19.75,19.12,19.12,30400,5.81975583228734,5.97091832143766,5.78045358510826,5.78045358510826,100554.04674426,0.0,1.0
1994-06-09,19.12,19.38,19.0,19.38,5200,5.78045358510826,5.85905807946642,5.74417458771218,5.85905807946642,17200.0343115181,0.0,1.0
1994-06-10,19.0,19.25,18.88,19.0,6800,5.74417458771218,5.81975583228734,5.7078955903161,5.74417458771218,22492.352561216,0.0,1.0
1994-06-13,19.0,19.38,19.0,19.12,20600,5.74417458771218,5.85905807946642,5.74417458771218,5.78045358510826,68138.5974648603,0.0,1.0
1994-06-14,19.0,19.12,19.0,19.0,1900,5.74417458771218,5.78045358510826,5.74417458771218,5.74417458771218,6284.62792151624,0.0,1.0
1994-06-15,19.38,19.38,18.88,18.88,7800,5.85905807946642,5.85905807946642,5.7078955903161,5.7078955903161,25800.0514672772,0.0,1.0
1994-06-16,19.0,19.38,18.88,19.38,7800,5.74417458771218,5.85905807946642,5.7078955903161,5.85905807946642,25800.0514672772,0.0,1.0
1994-06-17,18.88,19.5,18.88,19.25,7500,5.7078955903161,5.8953370768625,5.7078955903161,5.81975583228734,24807.7417954589,0.0,1.0
1994-06-20,18.88,19.0,18.88,18.88,1800,5.7078955903161,5.74417458771218,5.7078955903161,5.7078955903161,5953.85803091013,0.0,1.0
1994-06-21,18.75,18.88,18.75,18.75,3000,5.66859334313702,5.7078955903161,5.66859334313702,5.66859334313702,9923.09671818354,0.0,1.0
1994-06-22,18.62,18.88,18.62,18.62,2800,5.62929109595794,5.7078955903161,5.62929109595794,5.62929109595794,9261.5569369713,0.0,1.0
1994-06-23,18.62,18.75,18.62,18.62,1100,5.62929109595794,5.66859334313702,5.62929109595794,5.62929109595794,3638.46879666729,0.0,1.0
1994-06-24,18.75,18.75,18.62,18.62,800,5.66859334313702,5.66859334313702,5.62929109595794,5.62929109595794,2646.15912484894,0.0,1.0
1994-06-27,19.0,19.0,18.75,18.75,1100,5.74417458771218,5.74417458771218,5.66859334313702,5.66859334313702,3638.4687966673,0.0,1.0
1994-06-28,19.12,19.12,18.88,19.0,38200,5.78045358510826,5.78045358510826,5.7078955903161,5.74417458771218,126354.098211537,0.0,1.0
1994-06-29,18.75,19.0,18.62,19.0,4100,5.66859334313702,5.74417458771218,5.62929109595794,5.74417458771218,13561.5655148508,0.0,1.0
1994-06-30,18.38,18.62,18.12,18.62,14000,5.55673310116578,5.62929109595794,5.47812860680762,5.62929109595794,46307.7846848565,0.0,1.0
1994-07-01,18.12,18.38,18.12,18.38,800,5.47812860680762,5.55673310116578,5.47812860680762,5.55673310116578,2646.15912484894,0.0,1.0
1994-07-05,19.0,19.0,18.25,18.25,27900,5.74417458771218,5.74417458771218,5.5174308539867,5.5174308539867,92284.7994791069,0.0,1.0
1994-07-06,18.88,18.88,18.75,18.88,5100,5.7078955903161,5.7078955903161,5.66859334313702,5.7078955903161,16869.264420912,0.0,1.0
1994-07-07,18.88,18.88,18.88,18.88,0,5.7078955903161,5.7078955903161,5.7078955903161,5.7078955903161,0,0.0,1.0
1994-07-08,18.75,18.75,18.62,18.75,6800,5.66859334313702,5.66859334313702,5.62929109595794,5.66859334313702,22492.352561216,0.0,1.0
1994-07-11,18.62,18.62,18.38,18.62,2500,5.62929109595794,5.62929109595794,5.55673310116578,5.62929109595794,8269.24726515294,0.0,1.0
1994-07-12,18.62,18.62,18.5,18.62,1700,5.62929109595794,5.62929109595794,5.59301209856186,5.62929109595794,5623.088140304,0.0,1.0
1994-07-13,18.62,18.75,18.62,18.75,1700,5.62929109595794,5.66859334313702,5.62929109595794,5.66859334313702,5623.088140304,0.0,1.0
1994-07-14,18.62,18.75,18.62,18.75,2600,5.62929109595794,5.66859334313702,5.62929109595794,5.66859334313702,8600.01715575906,0.0,1.0
1994-07-15,18.75,18.75,18.62,18.75,2000,5.66859334313702,5.66859334313702,5.62929109595794,5.66859334313702,6615.39781212236,0.0,1.0
1994-07-18,18.62,18.75,18.5,18.62,5400,5.62929109595794,5.66859334313702,5.59301209856186,5.62929109595794,17861.5740927304,0.0,1.0
1994-07-19,18.75,18.88,18.75,18.88,5000,5.66859334313702,5.7078955903161,5.66859334313702,5.7078955903161,16538.4945303059,0.0,1.0
1994-07-20,18.12,18.88,18.12,18.88,9100,5.47812860680762,5.7078955903161,5.47812860680762,5.7078955903161,30100.0600451567,0.0,1.0
1994-07-21,18.0,18.12,17.75,18.0,3300,5.44184960941154,5.47812860680762,5.36626836483638,5.44184960941154,10915.4063900019,0.0,1.0
1994-07-22,17.5,17.75,17.5,17.75,6400,5.29068712026122,5.36626836483638,5.29068712026122,5.36626836483638,21169.2729987915,0.0,1.0
1994-07-25,17.88,17.88,17.5,17.5,3400,5.40557061201546,5.40557061201546,5.29068712026122,5.29068712026122,11246.176280608,0.0,1.0
1994-07-26,18.0,18.12,17.75,18.0,16600,5.44184960941154,5.47812860680762,5.36626836483638,5.44184960941154,54907.8018406156,0.0,1.0
1994-07-27,17.88,17.88,17.75,17.88,11100,5.40557061201546,5.40557061201546,5.36626836483638,5.40557061201546,36715.4578572791,0.0,1.0
1994-07-28,17.88,17.88,17.62,17.88,7400,5.40557061201546,5.40557061201546,5.3269661176573,5.40557061201546,24476.9719048527,0.0,1.0
1994-07-29,17.75,17.88,17.25,17.75,6500,5.36626836483638,5.40557061201546,5.21510587568606,5.36626836483638,21500.0428893977,0.0,1.0
1994-08-01,17.5,17.75,17.5,17.75,8900,5.29068712026122,5.36626836483638,5.29068712026122,5.36626836483638,29438.5202639445,0.0,1.0
1994-08-02,17.62,17.62,17.5,17.5,3800,5.3269661176573,5.3269661176573,5.29068712026122,5.29068712026122,12569.2558430325,0.0,1.0
1994-08-03,17.5,17.75,17.5,17.62,3800,5.29068712026122,5.36626836483638,5.29068712026122,5.3269661176573,12569.2558430325,0.0,1.0
1994-08-04,17.75,17.88,17.62,17.75,6400,5.36626836483638,5.40557061201546,5.3269661176573,5.36626836483638,21169.2729987915,0.0,1.0
1994-08-05,17.75,17.88,17.62,17.75,16700,5.36626836483638,5.40557061201546,5.3269661176573,5.36626836483638,55238.5717312217,0.0,1.0
1994-08-08,17.62,17.75,17.5,17.75,17100,5.3269661176573,5.36626836483638,5.29068712026122,5.36626836483638,56561.6512936461,0.0,1.0
1994-08-09,17.5,17.62,17.25,17.62,13600,5.29068712026122,5.3269661176573,5.21510587568606,5.3269661176573,44984.705122432,0.0,1.0
1994-08-10,17.25,17.62,17.25,17.5,6100,5.21510587568606,5.3269661176573,5.21510587568606,5.29068712026122,20176.9633269732,0.0,1.0
1994-08-11,17.5,17.5,17.12,17.25,5400,5.29068712026122,5.29068712026122,5.17580362850697,5.21510587568606,17861.5740927304,0.0,1.0
1994-08-12,17.25,17.5,17.12,17.5,8000,5.21510587568606,5.29068712026122,5.17580362850697,5.29068712026122,26461.5912484894,0.0,1.0
1994-08-15,17.25,17.38,16.75,17.12,19900,5.21510587568606,5.25440812286514,5.06394338653574,5.17580362850697,65823.2082306174,0.0,1.0
1994-08-16,17.25,17.38,17.25,17.25,4600,5.21510587568606,5.25440812286514,5.21510587568606,5.21510587568606,15215.4149678814,0.0,1.0
1994-08-17,17.38,17.5,17.12,17.31,11500,5.25440812286514,5.29068712026122,5.17580362850697,5.2332453743841,38038.5374197036,0.0,1.0
1994-08-18,17.12,17.38,17.0,17.38,15100,5.17580362850697,5.25440812286514,5.1395246311109,5.25440812286514,49946.2534815238,0.0,1.0
1994-08-19,16.88,17.0,16.75,16.75,3100,5.16975712894096,5.20650895687182,5.12994264868253,5.12994264868253,10121.9455179163,0.22,1.0
1994-08-22,16.88,17.0,16.62,16.62,10500,5.16975712894096,5.20650895687182,5.0901281684241,5.0901281684241,34284.0090122973,0.0,1.0
1994-08-23,17.25,17.25,17.0,17.0,10800,5.28307526506111,5.28307526506111,5.20650895687182,5.20650895687182,35263.5521269344,0.0,1.0
1994-08-24,16.62,17.25,16.62,17.0,2800,5.0901281684241,5.28307526506111,5.0901281684241,5.20650895687182,9142.40240327927,0.0,1.0
1994-08-25,17.0,17.25,16.62,16.88,10700,5.20650895687182,5.28307526506111,5.0901281684241,5.16975712894096,34937.0377553887,0.0,1.0
1994-08-26,17.12,17.12,16.75,17.0,12600,5.24326078480268,5.24326078480268,5.12994264868253,5.20650895687182,41140.8108147567,0.0,1.0
1994-08-29,16.5,17.0,16.5,16.88,14700,5.05337634049324,5.20650895687182,5.05337634049324,5.16975712894096,47997.6126172162,0.0,1.0
1994-08-30,17.0,17.0,16.38,16.5,7100,5.20650895687182,5.20650895687182,5.01662451256238,5.05337634049324,23182.5203797439,0.0,1.0
1994-08-31,17.0,17.0,16.75,16.88,4000,5.20650895687182,5.20650895687182,5.12994264868253,5.16975712894096,13060.5748618275,0.0,1.0
1994-09-01,16.75,17.0,16.75,17.0,2700,5.12994264868253,5.20650895687182,5.12994264868253,5.20650895687182,8815.88803173358,0.0,1.0
1994-09-02,16.75,16.88,16.75,16.75,7500,5.12994264868253,5.16975712894096,5.12994264868253,5.12994264868253,24488.5778659266,0.0,1.0
1994-09-06,16.62,16.88,16.5,16.75,2100,5.0901281684241,5.16975712894096,5.05337634049324,5.12994264868253,6856.80180245945,0.0,1.0
1994-09-07,17.0,17.12,16.88,16.88,5500,5.20650895687182,5.24326078480268,5.16975712894096,5.16975712894096,17958.2904350129,0.0,1.0
1994-09-08,16.5,17.0,16.38,16.88,8500,5.05337634049324,5.20650895687182,5.01662451256238,5.16975712894096,27753.7215813835,0.0,1.0
1994-09-09,16.75,16.88,16.5,16.5,3600,5.12994264868253,5.16975712894096,5.05337634049324,5.05337634049324,11754.5173756448,0.0,1.0
1994-09-12,17.0,17.12,16.62,16.88,5100,5.20650895687182,5.24326078480268,5.0901281684241,5.16975712894096,16652.2329488301,0.0,1.0
1994-09-13,17.5,17.5,16.88,16.88,5000,5.35964157325041,5.35964157325041,5.16975712894096,5.16975712894096,16325.7185772844,0.0,1.0
1994-09-14,17.5,17.5,17.12,17.5,19300,5.35964157325041,5.35964157325041,5.24326078480268,5.35964157325041,63017.2737083178,0.0,1.0
1994-09-15,17.75,17.75,17.5,17.75,18800,5.4362078814397,5.4362078814397,5.35964157325041,5.4362078814397,61384.7018505894,0.0,1.0
1994-09-16,18.5,18.75,18.0,18.25,20400,5.66590680600757,5.74247311419686,5.51277418962899,5.58934049781828,66608.9317953204,0.0,1.0
1994-09-19,18.38,18.62,18.38,18.5,5400,5.62915497807671,5.70265863393843,5.62915497807671,5.66590680600757,17631.7760634672,0.0,1.0
1994-09-20,18.75,18.88,18.38,18.62,8800,5.74247311419686,5.78228759445529,5.62915497807671,5.70265863393843,28733.2646960206,0.0,1.0
1994-09-21,18.75,18.88,18.5,18.5,5700,5.74247311419686,5.78228759445529,5.66590680600757,5.66590680600757,18611.3191781042,0.0,1.0
1994-09-22,18.38,18.62,18.38,18.62,4700,5.62915497807671,5.70265863393843,5.62915497807671,5.70265863393843,15346.1754626474,0.0,1.0
1994-09-23,18.38,18.62,18.38,18.5,7800,5.62915497807671,5.70265863393843,5.62915497807671,5.66590680600757,25468.1209805637,0.0,1.0
1994-09-26,18.38,18.38,18.12,18.38,5200,5.62915497807671,5.62915497807671,5.54952601755985,5.62915497807671,16978.7473203758,0.0,1.0
1994-09-27,18.38,18.62,18.25,18.25,4900,5.62915497807671,5.70265863393843,5.58934049781828,5.58934049781828,15999.2042057387,0.0,1.0
1994-09-28,18.12,18.5,18.0,18.38,8900,5.54952601755985,5.66590680600757,5.51277418962899,5.62915497807671,29059.7790675662,0.0,1.0
1994-09-29,17.88,18.25,17.88,18.25,2100,5.47602236169813,5.58934049781828,5.47602236169813,5.58934049781828,6856.80180245945,0.0,1.0
1994-09-30,17.75,18.12,17.5,17.62,4400,5.4362078814397,5.54952601755985,5.35964157325041,5.39639340118126,14366.6323480103,0.0,1.0
1994-10-03,17.88,18.0,17.62,17.75,4900,5.47602236169813,5.51277418962899,5.39639340118126,5.4362078814397,15999.2042057387,0.0,1.0
1994-10-04,17.25,17.88,17.0,17.88,12000,5.28307526506111,5.47602236169813,5.20650895687182,5.47602236169813,39181.7245854826,0.0,1.0
1994-10-05,17.25,17.5,17.25,17.5,7100,5.28307526506111,5.35964157325041,5.28307526506111,5.35964157325041,23182.5203797439,0.0,1.0
1994-10-06,17.38,17.62,17.25,17.5,3900,5.32288974531954,5.39639340118126,5.28307526506111,5.35964157325041,12734.0604902819,0.0,1.0
1994-10-07,17.0,17.38,17.0,17.38,1800,5.20650895687182,5.32288974531954,5.20650895687182,5.32288974531954,5877.25868782239,0.0,1.0
1994-10-10,17.25,17.38,17.0,17.0,5400,5.28307526506111,5.32288974531954,5.20650895687182,5.20650895687182,17631.7760634672,0.0,1.0
1994-10-11,17.38,17.88,17.12,17.5,12200,5.32288974531954,5.47602236169813,5.24326078480268,5.35964157325041,39834.753328574,0.0,1.0
1994-10-12,17.5,17.62,17.38,17.5,1900,5.35964157325041,5.39639340118126,5.32288974531954,5.35964157325041,6203.77305936807,0.0,1.0
1994-10-13,17.38,17.75,17.38,17.75,10300,5.32288974531954,5.4362078814397,5.32288974531954,5.4362078814397,33630.9802692059,0.0,1.0
1994-10-14,17.12,17.38,17.0,17.38,3800,5.24326078480268,5.32288974531954,5.20650895687182,5.32288974531954,12407.5461187362,0.0,1.0
1994-10-17,17.25,17.25,16.75,17.0,11300,5.28307526506111,5.28307526506111,5.12994264868253,5.20650895687182,36896.1239846628,0.0,1.0
1994-10-18,17.25,17.25,17.0,17.0,1200,5.28307526506111,5.28307526506111,5.20650895687182,5.20650895687182,3918.17245854826,0.0,1.0
1994-10-19,17.25,17.25,16.88,17.25,3200,5.28307526506111,5.28307526506111,5.16975712894096,5.28307526506111,10448.459889462,0.0,1.0
1994-10-20,16.75,17.0,16.5,17.0,3300,5.12994264868253,5.20650895687182,5.05337634049324,5.20650895687182,10774.9742610077,0.0,1.0
1994-10-21,16.75,16.75,16.25,16.5,9400,5.12994264868253,5.12994264868253,4.97681003230395,5.05337634049324,30692.3509252947,0.0,1.0
1994-10-24,16.62,16.75,16.5,16.5,7400,5.0901281684241,5.12994264868253,5.05337634049324,5.05337634049324,24162.0634943809,0.0,1.0
1994-10-25,16.88,16.88,16.38,16.62,4100,5.16975712894096,5.16975712894096,5.01662451256238,5.0901281684241,13387.0892333732,0.0,1.0
1994-10-26,16.88,16.88,16.38,16.62,9400,5.16975712894096,5.16975712894096,5.01662451256238,5.0901281684241,30692.3509252947,0.0,1.0
1994-10-27,16.75,17.0,16.75,17.0,12300,5.12994264868253,5.20650895687182,5.12994264868253,5.20650895687182,40161.2677001197,0.0,1.0
1994-10-28,17.0,17.0,16.88,16.88,5500,5.20650895687182,5.20650895687182,5.16975712894096,5.16975712894096,17958.2904350129,0.0,1.0
1994-10-31,16.38,17.12,16.25,17.12,7700,5.01662451256238,5.24326078480268,4.97681003230395,5.24326078480268,25141.606609018,0.0,1.0
1994-11-01,16.62,17.0,16.38,16.5,7400,5.0901281684241,5.20650895687182,5.01662451256238,5.05337634049324,24162.0634943809,0.0,1.0
1994-11-02,17.0,17.25,16.62,16.88,6100,5.20650895687182,5.28307526506111,5.0901281684241,5.16975712894096,19917.376664287,0.0,1.0
1994-11-03,17.38,17.38,17.25,17.25,3900,5.32288974531954,5.32288974531954,5.28307526506111,5.28307526506111,12734.0604902819,0.0,1.0
1994-11-04,17.75,17.88,17.38,17.62,8200,5.4362078814397,5.47602236169813,5.32288974531954,5.39639340118126,26774.1784667464,0.0,1.0
1994-11-07,17.75,18.0,17.62,17.88,6000,5.4362078814397,5.51277418962899,5.39639340118126,5.47602236169813,19590.8622927413,0.0,1.0
1994-11-08,17.12,17.75,17.12,17.75,9400,5.24326078480268,5.4362078814397,5.24326078480268,5.4362078814397,30692.3509252947,0.0,1.0
1994-11-09,17.12,17.25,17.0,17.25,6300,5.24326078480268,5.28307526506111,5.20650895687182,5.28307526506111,20570.4054073784,0.0,1.0
1994-11-10,16.62,17.12,16.62,17.12,13600,5.0901281684241,5.24326078480268,5.0901281684241,5.24326078480268,44405.9545302136,0.0,1.0
1994-11-11,16.5,16.88,16.5,16.88,8900,5.05337634049324,5.16975712894096,5.05337634049324,5.16975712894096,29059.7790675663,0.0,1.0
1994-11-14,16.62,17.25,16.5,16.5,25500,5.0901281684241,5.28307526506111,5.05337634049324,5.05337634049324,83261.1647441505,0.0,1.0
1994-11-15,17.12,17.38,16.62,16.88,8600,5.24326078480268,5.32288974531954,5.0901281684241,5.16975712894096,28080.2359529292,0.0,1.0
1994-11-16,17.38,17.62,17.12,17.25,4600,5.32288974531954,5.39639340118126,5.24326078480268,5.28307526506111,15019.6610911017,0.0,1.0
1994-11-17,17.5,17.62,17.38,17.62,4000,5.35964157325041,5.39639340118126,5.32288974531954,5.39639340118126,13060.5748618275,0.0,1.0
1994-11-18,16.75,17.12,16.5,17.12,2400,5.20038365221668,5.31525779856415,5.12276598576568,5.31525779856415,7730.19890231841,0.23,1.0
1994-11-21,16.88,17.12,16.62,16.75,5500,5.2407448387712,5.31525779856415,5.16002246566216,5.20038365221668,17715.0391511464,0.0,1.0
1994-11-22,16.88,17.12,16.88,17.12,3200,5.2407448387712,5.31525779856415,5.2407448387712,5.31525779856415,10306.9318697579,0.0,1.0
1994-11-23,17.0,17.0,16.88,17.0,1000,5.27800131866767,5.27800131866767,5.2407448387712,5.27800131866767,3220.91620929934,0.0,1.0
1994-11-25,17.25,17.38,17.12,17.25,3200,5.35561898511867,5.39598017167319,5.31525779856415,5.35561898511867,10306.9318697579,0.0,1.0
1994-11-28,17.38,17.5,17.38,17.5,1700,5.39598017167319,5.43323665156966,5.39598017167319,5.43323665156966,5475.55755580887,0.0,1.0
1994-11-29,17.62,17.62,17.25,17.38,2000,5.47049313146614,5.47049313146614,5.35561898511867,5.39598017167319,6441.83241859868,0.0,1.0
1994-11-30,17.38,17.5,17.12,17.5,4200,5.39598017167319,5.43323665156966,5.31525779856415,5.43323665156966,13527.8480790572,0.0,1.0
1994-12-01,17.25,17.5,16.75,17.38,6600,5.35561898511867,5.43323665156966,5.20038365221668,5.39598017167319,21258.0469813756,0.0,1.0
1994-12-02,17.25,17.38,17.12,17.25,4700,5.35561898511867,5.39598017167319,5.31525779856415,5.35561898511867,15138.3061837069,0.0,1.0
1994-12-05,17.12,17.25,16.75,17.0,13500,5.31525779856415,5.35561898511867,5.20038365221668,5.27800131866767,43482.3688255411,0.0,1.0
1994-12-06,17.12,17.38,17.12,17.25,3400,5.31525779856415,5.39598017167319,5.31525779856415,5.35561898511867,10951.1151116178,0.0,1.0
1994-12-07,17.12,17.12,17.0,17.12,4300,5.31525779856415,5.31525779856415,5.27800131866767,5.31525779856415,13849.9396999872,0.0,1.0
1994-12-08,16.5,17.25,16.5,17.0,10300,5.12276598576568,5.35561898511867,5.12276598576568,5.27800131866767,33175.4369557832,0.0,1.0
1994-12-09,16.25,16.75,16.0,16.75,6100,5.04514831931469,5.20038365221668,4.96753065286369,5.20038365221668,19647.588876726,0.0,1.0
1994-12-12,16.5,16.62,16.5,16.5,4700,5.12276598576568,5.16002246566216,5.12276598576568,5.12276598576568,15138.3061837069,0.0,1.0
1994-12-13,16.62,16.75,16.5,16.5,6600,5.16002246566216,5.20038365221668,5.12276598576568,5.12276598576568,21258.0469813756,0.0,1.0
1994-12-14,16.75,17.0,16.5,16.88,5300,5.20038365221668,5.27800131866767,5.12276598576568,5.2407448387712,17070.8559092865,0.0,1.0
1994-12-15,17.5,17.5,16.62,16.62,8700,5.43323665156966,5.43323665156966,5.16002246566216,5.16002246566216,28021.9710209043,0.0,1.0
1994-12-16,17.75,17.75,17.5,17.75,13800,5.51085431802066,5.51085431802066,5.43323665156966,5.51085431802066,44448.6436883309,0.0,1.0
1994-12-19,17.62,17.62,17.5,17.5,32900,5.47049313146614,5.47049313146614,5.43323665156966,5.43323665156966,105968.143285948,0.0,1.0
1994-12-20,16.88,17.5,16.88,17.38,32400,5.2407448387712,5.43323665156966,5.2407448387712,5.39598017167319,104357.685181299,0.0,1.0
1994-12-21,17.0,17.12,17.0,17.12,4700,5.27800131866767,5.31525779856415,5.27800131866767,5.31525779856415,15138.3061837069,0.0,1.0
1994-12-22,17.25,17.25,16.38,17.0,15700,5.35561898511867,5.35561898511867,5.08550950586921,5.27800131866767,50568.3844859996,0.0,1.0
1994-12-23,17.25,17.38,17.12,17.38,1000,5.35561898511867,5.39598017167319,5.31525779856415,5.39598017167319,3220.91620929934,0.0,1.0
1994-12-27,17.0,17.0,16.88,17.0,5700,5.27800131866767,5.27800131866767,5.2407448387712,5.27800131866767,18359.2223930063,0.0,1.0
1994-12-28,16.88,17.0,16.75,16.88,2800,5.2407448387712,5.27800131866767,5.20038365221668,5.2407448387712,9018.56538603814,0.0,1.0
1994-12-29,16.62,16.62,16.25,16.62,4300,5.16002246566216,5.16002246566216,5.04514831931469,5.16002246566216,13849.9396999872,0.0,1.0
1994-12-30,17.0,17.0,15.88,16.38,18100,5.27800131866767,5.27800131866767,4.93027417296722,5.08550950586921,58298.5833883181,0.0,1.0
1995-01-03,16.88,17.0,16.5,16.88,5600,5.2407448387712,5.27800131866767,5.12276598576568,5.2407448387712,18037.1307720763,0.0,1.0
1995-01-04,16.88,17.0,16.75,16.88,1400,5.2407448387712,5.27800131866767,5.20038365221668,5.2407448387712,4509.28269301907,0.0,1.0
1995-01-05,16.62,17.0,16.5,16.88,2900,5.16002246566216,5.27800131866767,5.12276598576568,5.2407448387712,9340.65700696809,0.0,1.0
1995-01-06,16.62,16.88,16.62,16.75,700,5.16002246566216,5.2407448387712,5.16002246566216,5.20038365221668,2254.64134650954,0.0,1.0
1995-01-09,16.25,16.62,16.25,16.62,6700,5.04514831931469,5.16002246566216,5.04514831931469,5.16002246566216,21580.1386023056,0.0,1.0
1995-01-10,16.75,16.75,16.25,16.25,14200,5.20038365221668,5.20038365221668,5.04514831931469,5.04514831931469,45737.0101720506,0.0,1.0
1995-01-11,16.5,16.75,16.25,16.75,7500,5.12276598576568,5.20038365221668,5.04514831931469,5.20038365221668,24156.8715697451,0.0,1.0
1995-01-12,16.5,16.62,16.38,16.5,7000,5.12276598576568,5.16002246566216,5.08550950586921,5.12276598576568,22546.4134650954,0.0,1.0
1995-01-13,16.38,16.75,16.38,16.75,6400,5.08550950586921,5.20038365221668,5.08550950586921,5.20038365221668,20613.8637395158,0.0,1.0
1995-01-16,16.5,16.5,16.38,16.5,2500,5.12276598576568,5.12276598576568,5.08550950586921,5.12276598576568,8052.29052324835,0.0,1.0
1995-01-17,16.62,16.62,16.38,16.5,3700,5.16002246566216,5.16002246566216,5.08550950586921,5.12276598576568,11917.3899744076,0.0,1.0
1995-01-18,16.38,16.5,16.38,16.38,2500,5.08550950586921,5.12276598576568,5.08550950586921,5.08550950586921,8052.29052324834,0.0,1.0
1995-01-19,16.62,16.62,16.5,16.62,7100,5.16002246566216,5.16002246566216,5.12276598576568,5.16002246566216,22868.5050860253,0.0,1.0
1995-01-20,16.62,16.62,16.38,16.5,11800,5.16002246566216,5.16002246566216,5.08550950586921,5.12276598576568,38006.8112697322,0.0,1.0
1995-01-23,16.5,16.75,16.5,16.75,6200,5.12276598576568,5.20038365221668,5.12276598576568,5.20038365221668,19969.6804976559,0.0,1.0
1995-01-24,16.5,16.5,16.38,16.38,9300,5.12276598576568,5.12276598576568,5.08550950586921,5.08550950586921,29954.5207464839,0.0,1.0
1995-01-25,16.5,16.62,16.25,16.38,21100,5.12276598576568,5.16002246566216,5.04514831931469,5.08550950586921,67961.3320162161,0.0,1.0
1995-01-26,16.88,16.88,16.5,16.62,2500,5.2407448387712,5.2407448387712,5.12276598576568,5.16002246566216,8052.29052324834,0.0,1.0
1995-01-27,16.75,17.0,16.5,16.88,9400,5.20038365221668,5.27800131866767,5.12276598576568,5.2407448387712,30276.6123674138,0.0,1.0
1995-01-30,16.62,16.88,16.5,16.62,9600,5.16002246566216,5.2407448387712,5.12276598576568,5.16002246566216,30920.7956092737,0.0,1.0
1995-01-31,16.38,16.75,16.38,16.62,2800,5.08550950586921,5.20038365221668,5.08550950586921,5.16002246566216,9018.56538603814,0.0,1.0
1995-02-01,16.12,16.62,16.12,16.5,6800,5.00478713276017,5.16002246566216,5.00478713276017,5.12276598576568,21902.2302232355,0.0,1.0
1995-02-02,16.5,16.62,16.38,16.5,6300,5.12276598576568,5.16002246566216,5.08550950586921,5.12276598576568,20291.7721185859,0.0,1.0
1995-02-03,16.62,16.88,16.5,16.62,12000,5.16002246566216,5.2407448387712,5.12276598576568,5.16002246566216,38650.9945115921,0.0,1.0
1995-02-06,17.0,17.0,16.62,16.62,19300,5.27800131866767,5.27800131866767,5.16002246566216,5.16002246566216,62163.6828394773,0.0,1.0
1995-02-07,16.75,16.88,16.75,16.88,3200,5.20038365221668,5.2407448387712,5.20038365221668,5.2407448387712,10306.9318697579,0.0,1.0
1995-02-08,17.38,17.38,16.75,16.88,6000,5.39598017167319,5.39598017167319,5.20038365221668,5.2407448387712,19325.497255796,0.0,1.0
1995-02-09,17.0,17.25,17.0,17.25,2200,5.27800131866767,5.35561898511867,5.27800131866767,5.35561898511867,7086.01566045855,0.0,1.0
1995-02-10,17.25,17.25,17.0,17.12,5600,5.35561898511867,5.35561898511867,5.27800131866767,5.31525779856415,18037.1307720763,0.0,1.0
1995-02-13,17.38,17.5,17.12,17.12,15900,5.39598017167319,5.43323665156966,5.31525779856415,5.31525779856415,51212.5677278595,0.0,1.0
1995-02-14,17.5,17.5,17.25,17.5,9900,5.43323665156966,5.43323665156966,5.35561898511867,5.43323665156966,31887.0704720635,0.0,1.0
1995-02-15,18.25,18.25,17.5,17.62,16800,5.66608965092265,5.66608965092265,5.43323665156966,5.47049313146614,54111.3923162289,0.0,1.0
1995-02-16,17.88,18.38,17.88,18.12,12600,5.55121550457518,5.70645083747717,5.55121550457518,5.62572846436813,40583.5442371717,0.0,1.0
1995-02-17,17.75,18.0,17.75,17.75,4600,5.51085431802066,5.58847198447165,5.51085431802066,5.51085431802066,14816.214562777,0.0,1.0
1995-02-21,17.62,17.62,17.25,17.38,5600,5.54190138460106,5.54190138460106,5.42552774599139,5.46641578117857,17804.7195632484,0.23,1.0
1995-02-22,17.62,17.75,17.5,17.5,2800,5.54190138460106,5.58278941978824,5.50415858288981,5.50415858288981,8902.35978162421,0.0,1.0
1995-02-23,18.12,18.12,17.62,17.62,3100,5.69916305839791,5.69916305839791,5.54190138460106,5.54190138460106,9856.18404394109,0.0,1.0
1995-02-24,18.12,18.12,17.75,17.75,8300,5.69916305839791,5.69916305839791,5.58278941978824,5.58278941978824,26389.1379241003,0.0,1.0
1995-02-27,18.0,18.0,17.88,17.88,9800,5.66142025668667,5.66142025668667,5.62367745497542,5.62367745497542,31158.2592356847,0.0,1.0
1995-02-28,18.12,18.12,18.0,18.12,6500,5.69916305839791,5.69916305839791,5.66142025668667,5.69916305839791,20666.1923501991,0.0,1.0
1995-03-01,18.25,18.25,18.0,18.0,5200,5.74005109358509,5.74005109358509,5.66142025668667,5.66142025668667,16532.9538801593,0.0,1.0
1995-03-02,17.88,18.25,17.62,18.25,11000,5.62367745497542,5.74005109358509,5.54190138460106,5.74005109358509,34973.5562849523,0.0,1.0
1995-03-03,17.62,18.25,17.62,18.12,6300,5.54190138460106,5.74005109358509,5.54190138460106,5.69916305839791,20030.3095086545,0.0,1.0
1995-03-06,17.75,17.75,17.38,17.75,5100,5.58278941978824,5.58278941978824,5.46641578117857,5.58278941978824,16215.012459387,0.0,1.0
1995-03-07,18.12,18.25,17.62,17.62,11100,5.69916305839791,5.74005109358509,5.54190138460106,5.54190138460106,35291.4977057246,0.0,1.0
1995-03-08,17.75,18.25,17.5,18.0,3800,5.58278941978824,5.74005109358509,5.50415858288981,5.66142025668667,12081.7739893471,0.0,1.0
1995-03-09,17.5,17.5,17.12,17.5,14500,5.50415858288981,5.50415858288981,5.38463971080421,5.50415858288981,46101.5060119826,0.0,1.0
1995-03-10,17.62,17.62,17.5,17.62,1900,5.54190138460106,5.54190138460106,5.50415858288981,5.54190138460106,6040.88699467357,0.0,1.0
1995-03-13,17.5,17.62,17.5,17.5,4200,5.50415858288981,5.54190138460106,5.50415858288981,5.50415858288981,13353.5396724363,0.0,1.0
1995-03-14,17.88,17.88,17.75,17.75,23700,5.62367745497542,5.62367745497542,5.58278941978824,5.58278941978824,75352.1167230335,0.0,1.0
1995-03-15,17.88,18.0,17.75,17.88,12500,5.62367745497542,5.66142025668667,5.58278941978824,5.62367745497542,39742.6775965367,0.0,1.0
1995-03-16,18.0,18.0,17.88,17.88,4900,5.66142025668667,5.66142025668667,5.62367745497542,5.62367745497542,15579.1296178424,0.0,1.0
1995-03-17,17.62,17.88,17.62,17.75,11400,5.54190138460106,5.62367745497542,5.54190138460106,5.58278941978824,36245.3219680414,0.0,1.0
1995-03-20,17.75,17.88,17.62,17.62,4900,5.58278941978824,5.62367745497542,5.54190138460106,5.54190138460106,15579.1296178424,0.0,1.0
1995-03-21,18.0,18.12,17.88,18.0,16100,5.66142025668667,5.69916305839791,5.62367745497542,5.66142025668667,51188.5687443392,0.0,1.0
1995-03-22,18.0,18.12,18.0,18.0,3600,5.66142025668667,5.69916305839791,5.66142025668667,5.66142025668667,11445.8911478026,0.0,1.0
1995-03-23,18.12,18.25,18.0,18.0,4700,5.69916305839791,5.74005109358509,5.66142025668667,5.66142025668667,14943.2467762978,0.0,1.0
1995-03-24,18.25,18.38,18.12,18.25,6500,5.74005109358509,5.78093912877227,5.69916305839791,5.74005109358509,20666.1923501991,0.0,1.0
1995-03-27,18.38,18.38,18.12,18.12,16600,5.78093912877227,5.78093912877227,5.69916305839791,5.69916305839791,52778.2758482007,0.0,1.0
1995-03-28,18.38,18.38,18.25,18.38,4800,5.78093912877227,5.78093912877227,5.74005109358509,5.78093912877227,15261.1881970701,0.0,1.0
1995-03-29,18.25,18.38,18.25,18.38,4900,5.74005109358509,5.78093912877227,5.74005109358509,5.78093912877227,15579.1296178424,0.0,1.0
1995-03-30,18.12,18.38,18.12,18.38,8200,5.69916305839791,5.78093912877227,5.69916305839791,5.78093912877227,26071.1965033281,0.0,1.0
1995-03-31,18.5,18.5,18.12,18.12,17000,5.81868193048352,5.81868193048352,5.69916305839791,5.69916305839791,54050.0415312898,0.0,1.0
1995-04-03,18.25,18.25,18.25,18.25,1600,5.74005109358509,5.74005109358509,5.74005109358509,5.74005109358509,5087.06273235669,0.0,1.0
1995-04-04,18.25,18.5,18.25,18.38,5600,5.74005109358509,5.81868193048352,5.74005109358509,5.78093912877227,17804.7195632484,0.0,1.0
1995-04-05,18.25,18.25,18.12,18.25,11500,5.74005109358509,5.74005109358509,5.69916305839791,5.74005109358509,36563.2633888137,0.0,1.0
1995-04-06,18.12,18.38,18.12,18.38,16300,5.69916305839791,5.78093912877227,5.69916305839791,5.78093912877227,51824.4515858838,0.0,1.0
1995-04-07,17.88,18.0,17.75,18.0,11000,5.62367745497542,5.66142025668667,5.58278941978824,5.66142025668667,34973.5562849523,0.0,1.0
1995-04-10,17.75,18.12,17.75,18.12,5300,5.58278941978824,5.69916305839791,5.58278941978824,5.69916305839791,16850.8953009315,0.0,1.0
1995-04-11,18.0,18.0,17.75,17.75,3500,5.66142025668667,5.66142025668667,5.58278941978824,5.58278941978824,11127.9497270303,0.0,1.0
1995-04-12,17.88,18.12,17.62,17.88,10900,5.62367745497542,5.69916305839791,5.54190138460106,5.62367745497542,34655.61486418,0.0,1.0
1995-04-13,18.0,18.12,17.75,17.75,10500,5.66142025668667,5.69916305839791,5.58278941978824,5.58278941978824,33383.8491810908,0.0,1.0
1995-04-17,17.88,18.12,17.5,18.0,8200,5.62367745497542,5.69916305839791,5.50415858288981,5.66142025668667,26071.1965033281,0.0,1.0
1995-04-18,18.12,18.25,18.0,18.12,7400,5.69916305839791,5.74005109358509,5.66142025668667,5.69916305839791,23527.6651371497,0.0,1.0
1995-04-19,18.38,18.5,18.12,18.12,12700,5.78093912877227,5.81868193048352,5.69916305839791,5.69916305839791,40378.5604380813,0.0,1.0
1995-04-20,18.25,18.75,18.25,18.62,12800,5.74005109358509,5.89731276738194,5.74005109358509,5.85642473219476,40696.5018588536,0.0,1.0
1995-04-21,18.5,18.75,18.38,18.38,11200,5.81868193048352,5.89731276738194,5.78093912877227,5.78093912877227,35609.4391264968,0.0,1.0
1995-04-24,18.75,18.88,18.5,18.75,9000,5.89731276738194,5.93820080256913,5.81868193048352,5.89731276738194,28614.7278695064,0.0,1.0
1995-04-25,19.0,19.0,18.75,18.88,19900,5.97594360428037,5.97594360428037,5.89731276738194,5.93820080256913,63270.3427336864,0.0,1.0
1995-04-26,19.0,19.0,18.88,18.88,5000,5.97594360428037,5.97594360428037,5.93820080256913,5.93820080256913,15897.0710386147,0.0,1.0
1995-04-27,19.0,19.0,18.75,19.0,9300,5.97594360428037,5.97594360428037,5.89731276738194,5.97594360428037,29568.5521318233,0.0,1.0
1995-04-28,18.75,18.88,18.62,18.88,2100,5.89731276738194,5.93820080256913,5.85642473219476,5.93820080256913,6676.76983621816,0.0,1.0
1995-05-01,18.5,18.88,18.5,18.75,12500,5.81868193048352,5.93820080256913,5.81868193048352,5.89731276738194,39742.6775965366,0.0,1.0
1995-05-02,18.75,18.75,18.5,18.75,4600,5.89731276738194,5.89731276738194,5.81868193048352,5.89731276738194,14625.3053555255,0.0,1.0
1995-05-03,18.5,18.75,18.5,18.75,7500,5.81868193048352,5.89731276738194,5.81868193048352,5.89731276738194,23845.606557922,0.0,1.0
1995-05-04,18.5,18.75,18.5,18.75,8600,5.81868193048352,5.89731276738194,5.81868193048352,5.89731276738194,27342.9621864172,0.0,1.0
1995-05-05,18.5,18.5,18.12,18.5,3400,5.81868193048352,5.81868193048352,5.69916305839791,5.81868193048352,10810.008306258,0.0,1.0
1995-05-08,18.0,18.25,17.88,18.25,2200,5.66142025668667,5.74005109358509,5.62367745497542,5.74005109358509,6994.71125699045,0.0,1.0
1995-05-09,18.0,18.25,17.88,18.12,29100,5.66142025668667,5.74005109358509,5.62367745497542,5.69916305839791,92520.9534447373,0.0,1.0
1995-05-10,17.75,18.25,17.75,18.12,12100,5.58278941978824,5.74005109358509,5.58278941978824,5.69916305839791,38470.9119134475,0.0,1.0
1995-05-11,17.75,18.12,17.62,18.0,9800,5.58278941978824,5.69916305839791,5.54190138460106,5.66142025668667,31158.2592356847,0.0,1.0
1995-05-12,18.12,18.12,17.88,17.88,22700,5.69916305839791,5.69916305839791,5.62367745497542,5.62367745497542,72172.7025153106,0.0,1.0
1995-05-15,18.5,18.75,18.12,18.12,13700,5.81868193048352,5.89731276738194,5.69916305839791,5.69916305839791,43557.9746458042,0.0,1.0
1995-05-16,18.88,19.0,18.62,18.62,12300,5.93820080256913,5.97594360428037,5.85642473219476,5.85642473219476,39106.794754992,0.0,1.0
1995-05-17,19.12,19.12,18.88,18.88,51000,6.01368640599161,6.01368640599161,5.93820080256913,5.93820080256913,162150.12459387,0.0,1.0
1995-05-18,19.0,19.12,18.88,19.12,7100,5.97594360428037,6.01368640599161,5.93820080256913,6.01368640599161,22573.8408748328,0.0,1.0
1995-05-19,19.0,19.0,18.62,18.88,4400,6.04828397422692,6.04828397422692,5.92731829474238,6.01008428596865,13822.1023279063,0.23,1.0
1995-05-22,19.12,19.12,18.75,18.88,15700,6.0864836624852,6.0864836624852,5.96870129035551,6.01008428596865,49319.7742154836,0.0,1.0
1995-05-23,19.25,19.25,19.12,19.12,10000,6.12786665809833,6.12786665809833,6.0864836624852,6.0864836624852,31413.8689270597,0.0,1.0
1995-05-24,19.0,19.25,19.0,19.25,6900,6.04828397422692,6.12786665809833,6.04828397422692,6.12786665809833,21675.5695596712,0.0,1.0
1995-05-25,19.0,19.12,18.75,19.12,6600,6.04828397422692,6.0864836624852,5.96870129035551,6.0864836624852,20733.1534918594,0.0,1.0
1995-05-26,18.75,19.0,18.62,19.0,10400,5.96870129035551,6.04828397422692,5.92731829474238,6.04828397422692,32670.4236841421,0.0,1.0
1995-05-30,19.12,19.12,18.62,18.88,33500,6.0864836624852,6.0864836624852,5.92731829474238,6.01008428596865,105236.46090565,0.0,1.0
1995-05-31,19.25,19.25,19.0,19.12,21000,6.12786665809833,6.12786665809833,6.04828397422692,6.0864836624852,65969.1247468253,0.0,1.0
1995-06-01,19.12,19.25,19.0,19.25,12200,6.0864836624852,6.12786665809833,6.04828397422692,6.12786665809833,38324.9200910128,0.0,1.0
1995-06-02,19.25,19.25,19.12,19.25,900,6.12786665809833,6.12786665809833,6.0864836624852,6.12786665809833,2827.24820343537,0.0,1.0
1995-06-05,19.38,19.5,19.0,19.25,50400,6.16924965371146,6.20744934196974,6.04828397422692,6.12786665809833,158325.899392381,0.0,1.0
1995-06-06,20.0,20.12,19.5,19.5,11200,6.36661470971255,6.40481439797083,6.20744934196974,6.20744934196974,35183.5331983068,0.0,1.0
1995-06-07,20.12,20.25,20.0,20.12,12000,6.40481439797083,6.44619739358396,6.36661470971255,6.40481439797083,37696.6427124716,0.0,1.0
1995-06-08,20.0,20.12,19.88,20.12,7300,6.36661470971255,6.40481439797083,6.32841502145427,6.40481439797083,22932.1243167535,0.0,1.0
1995-06-09,19.88,20.12,19.88,20.12,3300,6.32841502145427,6.40481439797083,6.32841502145427,6.40481439797083,10366.5767459297,0.0,1.0
1995-06-12,20.0,20.12,19.62,19.75,12500,6.36661470971255,6.40481439797083,6.24564903022801,6.28703202584114,39267.3361588246,0.0,1.0
1995-06-13,20.0,20.25,19.88,20.12,5400,6.36661470971255,6.44619739358396,6.32841502145427,6.40481439797083,16963.4892206122,0.0,1.0
1995-06-14,20.25,20.25,20.0,20.0,9700,6.44619739358396,6.44619739358396,6.36661470971255,6.36661470971255,30471.4528592479,0.0,1.0
1995-06-15,20.12,20.12,20.0,20.0,11200,6.40481439797083,6.40481439797083,6.36661470971255,6.36661470971255,35183.5331983068,0.0,1.0
1995-06-16,20.25,20.25,20.0,20.25,5500,6.44619739358396,6.44619739358396,6.36661470971255,6.44619739358396,17277.6279098828,0.0,1.0
1995-06-19,20.0,20.25,20.0,20.0,26600,6.36661470971255,6.44619739358396,6.36661470971255,6.36661470971255,83560.8913459787,0.0,1.0
1995-06-20,19.88,20.0,19.75,19.75,11300,6.32841502145427,6.36661470971255,6.28703202584114,6.28703202584114,35497.6718875774,0.0,1.0
1995-06-21,20.0,20.0,19.75,20.0,2800,6.36661470971255,6.36661470971255,6.28703202584114,6.36661470971255,8795.8832995767,0.0,1.0
1995-06-22,19.88,20.0,19.62,19.62,8700,6.32841502145427,6.36661470971255,6.24564903022801,6.24564903022801,27330.0659665419,0.0,1.0
1995-06-23,20.0,20.0,19.75,19.88,8000,6.36661470971255,6.36661470971255,6.28703202584114,6.32841502145427,25131.0951416477,0.0,1.0
1995-06-26,20.0,20.12,20.0,20.0,4100,6.36661470971255,6.40481439797083,6.36661470971255,6.36661470971255,12879.6862600945,0.0,1.0
1995-06-27,20.0,20.12,20.0,20.0,18800,6.36661470971255,6.40481439797083,6.36661470971255,6.36661470971255,59058.0735828722,0.0,1.0
1995-06-28,20.12,20.12,20.0,20.0,4000,6.40481439797083,6.40481439797083,6.36661470971255,6.36661470971255,12565.5475708239,0.0,1.0
1995-06-29,20.0,20.25,20.0,20.12,13200,6.36661470971255,6.44619739358396,6.36661470971255,6.40481439797083,41466.3069837187,0.0,1.0
1995-06-30,20.25,20.25,20.0,20.12,12200,6.44619739358396,6.44619739358396,6.36661470971255,6.40481439797083,38324.9200910128,0.0,1.0
1995-07-03,20.25,20.25,20.12,20.12,2500,6.44619739358396,6.44619739358396,6.40481439797083,6.40481439797083,7853.46723176491,0.0,1.0
1995-07-05,20.12,20.25,20.0,20.0,25700,6.40481439797083,6.44619739358396,6.36661470971255,6.36661470971255,80733.6431425433,0.0,1.0
1995-07-06,20.25,20.25,20.0,20.12,22400,6.44619739358396,6.44619739358396,6.36661470971255,6.40481439797083,70367.0663966136,0.0,1.0
1995-07-07,20.25,20.25,20.12,20.25,13600,6.44619739358396,6.44619739358396,6.40481439797083,6.44619739358396,42722.8617408011,0.0,1.0
1995-07-10,20.25,20.25,20.12,20.12,11000,6.44619739358396,6.44619739358396,6.40481439797083,6.40481439797083,34555.2558197656,0.0,1.0
1995-07-11,20.25,20.25,20.12,20.25,5500,6.44619739358396,6.44619739358396,6.40481439797083,6.44619739358396,17277.6279098828,0.0,1.0
1995-07-12,20.12,20.25,20.12,20.25,6100,6.40481439797083,6.44619739358396,6.40481439797083,6.44619739358396,19162.4600455064,0.0,1.0
1995-07-13,19.75,20.0,19.75,20.0,10600,6.28703202584114,6.36661470971255,6.28703202584114,6.36661470971255,33298.7010626832,0.0,1.0
1995-07-14,19.25,19.62,19.25,19.62,4600,6.12786665809833,6.24564903022801,6.12786665809833,6.24564903022801,14450.3797064474,0.0,1.0
1995-07-17,19.12,19.38,19.12,19.25,7900,6.0864836624852,6.16924965371146,6.0864836624852,6.12786665809833,24816.9564523771,0.0,1.0
1995-07-18,19.38,19.38,19.12,19.12,3300,6.16924965371146,6.16924965371146,6.0864836624852,6.0864836624852,10366.5767459297,0.0,1.0
1995-07-19,19.5,19.62,19.25,19.25,4900,6.20744934196974,6.24564903022801,6.12786665809833,6.12786665809833,15392.7957742592,0.0,1.0
1995-07-20,19.5,19.5,19.12,19.25,8500,6.20744934196974,6.20744934196974,6.0864836624852,6.12786665809833,26701.7885880007,0.0,1.0
1995-07-21,19.5,19.5,19.38,19.38,2000,6.20744934196974,6.20744934196974,6.16924965371146,6.16924965371146,6282.77378541193,0.0,1.0
1995-07-24,19.88,19.88,19.38,19.38,12800,6.32841502145427,6.32841502145427,6.16924965371146,6.16924965371146,40209.7522266364,0.0,1.0
1995-07-25,19.88,19.88,19.75,19.75,7200,6.32841502145427,6.32841502145427,6.28703202584114,6.28703202584114,22617.985627483,0.0,1.0
1995-07-26,19.88,20.0,19.62,19.88,5900,6.32841502145427,6.36661470971255,6.24564903022801,6.32841502145427,18534.1826669652,0.0,1.0
1995-07-27,19.62,20.25,19.62,19.75,36000,6.24564903022801,6.44619739358396,6.24564903022801,6.28703202584114,113089.928137415,0.0,1.0
1995-07-28,20.12,20.12,19.5,19.5,4900,6.40481439797083,6.40481439797083,6.20744934196974,6.20744934196974,15392.7957742592,0.0,1.0
1995-07-31,20.0,20.12,19.75,20.0,9200,6.36661470971255,6.40481439797083,6.28703202584114,6.36661470971255,28900.7594128949,0.0,1.0
1995-08-01,19.88,20.12,19.75,20.12,6200,6.32841502145427,6.40481439797083,6.28703202584114,6.40481439797083,19476.598734777,0.0,1.0
1995-08-02,19.62,19.75,19.5,19.62,5600,6.24564903022801,6.28703202584114,6.20744934196974,6.24564903022801,17591.7665991534,0.0,1.0
1995-08-03,19.5,19.62,19.38,19.62,7100,6.20744934196974,6.24564903022801,6.16924965371146,6.24564903022801,22303.8469382123,0.0,1.0
1995-08-04,19.38,19.5,19.38,19.5,11300,6.16924965371146,6.20744934196974,6.16924965371146,6.20744934196974,35497.6718875774,0.0,1.0
1995-08-07,19.38,19.5,19.25,19.5,4600,6.16924965371146,6.20744934196974,6.12786665809833,6.20744934196974,14450.3797064474,0.0,1.0
1995-08-08,19.38,19.38,19.38,19.38,3200,6.16924965371146,6.16924965371146,6.16924965371146,6.16924965371146,10052.4380566591,0.0,1.0
1995-08-09,19.12,19.5,19.0,19.5,7500,6.0864836624852,6.20744934196974,6.04828397422692,6.20744934196974,23560.4016952947,0.0,1.0
1995-08-10,19.5,19.5,19.12,19.12,7600,6.20744934196974,6.20744934196974,6.0864836624852,6.0864836624852,23874.5403845653,0.0,1.0
1995-08-11,19.38,19.38,19.12,19.25,4000,6.16924965371146,6.16924965371146,6.0864836624852,6.12786665809833,12565.5475708239,0.0,1.0
1995-08-14,19.62,19.62,19.38,19.5,43700,6.24564903022801,6.24564903022801,6.16924965371146,6.20744934196974,137278.607211251,0.0,1.0
1995-08-15,19.75,19.75,19.62,19.75,2500,6.28703202584114,6.28703202584114,6.24564903022801,6.28703202584114,7853.46723176492,0.0,1.0
1995-08-16,19.88,19.88,19.62,19.62,4500,6.32841502145427,6.32841502145427,6.24564903022801,6.24564903022801,14136.2410171769,0.0,1.0
1995-08-17,19.75,19.88,19.75,19.88,5600,6.28703202584114,6.32841502145427,6.28703202584114,6.32841502145427,17591.7665991534,0.0,1.0
1995-08-18,19.75,19.88,19.62,19.62,7700,6.28703202584114,6.32841502145427,6.24564903022801,6.24564903022801,24188.6790738359,0.0,1.0
1995-08-21,20.0,20.0,19.75,19.75,4900,6.36661470971255,6.36661470971255,6.28703202584114,6.28703202584114,15392.7957742592,0.0,1.0
1995-08-22,19.88,19.88,19.88,19.88,2700,6.32841502145427,6.32841502145427,6.32841502145427,6.32841502145427,8481.74461030611,0.0,1.0
1995-08-23,20.0,20.0,19.75,19.75,3700,6.43983077887424,6.43983077887424,6.35933289413832,6.35933289413832,11490.9851735166,0.23,1.0
1995-08-24,20.0,20.12,19.88,20.12,4300,6.43983077887424,6.47846976354749,6.401191794201,6.47846976354749,13354.3881746274,0.0,1.0
1995-08-25,20.0,20.12,19.88,20.12,1800,6.43983077887424,6.47846976354749,6.401191794201,6.47846976354749,5590.20900333242,0.0,1.0
1995-08-28,19.88,20.12,19.88,20.0,3800,6.401191794201,6.47846976354749,6.401191794201,6.43983077887424,11801.5523403684,0.0,1.0
1995-08-29,19.75,19.88,19.62,19.62,9200,6.35933289413832,6.401191794201,6.31747399407563,6.31747399407563,28572.1793503657,0.0,1.0
1995-08-30,20.0,20.0,19.75,19.75,5000,6.43983077887424,6.43983077887424,6.35933289413832,6.35933289413832,15528.3583425901,0.0,1.0
1995-08-31,19.88,19.88,19.75,19.88,10400,6.401191794201,6.401191794201,6.35933289413832,6.401191794201,32298.9853525873,0.0,1.0
1995-09-01,19.88,20.0,19.62,20.0,8900,6.401191794201,6.43983077887424,6.31747399407563,6.43983077887424,27640.4778498103,0.0,1.0
1995-09-05,19.88,19.88,19.5,19.88,4200,6.401191794201,6.401191794201,6.27883500940239,6.401191794201,13043.8210077756,0.0,1.0
1995-09-06,20.0,20.0,19.88,20.0,2500,6.43983077887424,6.43983077887424,6.401191794201,6.43983077887424,7764.17917129503,0.0,1.0
1995-09-07,20.0,20.0,19.88,20.0,7200,6.43983077887424,6.43983077887424,6.401191794201,6.43983077887424,22360.8360133297,0.0,1.0
1995-09-08,20.12,20.12,19.88,19.88,5500,6.47846976354749,6.47846976354749,6.401191794201,6.401191794201,17081.194176849,0.0,1.0
1995-09-11,20.12,20.12,19.88,19.88,5400,6.47846976354749,6.47846976354749,6.401191794201,6.401191794201,16770.6270099972,0.0,1.0
1995-09-12,20.12,20.12,20.0,20.12,6700,6.47846976354749,6.47846976354749,6.43983077887424,6.47846976354749,20808.0001790707,0.0,1.0
1995-09-13,20.62,20.62,20.0,20.0,41400,6.63946553301935,6.63946553301935,6.43983077887424,6.43983077887424,128574.807076645,0.0,1.0
1995-09-14,20.5,20.62,20.5,20.62,8300,6.6008265483461,6.63946553301935,6.6008265483461,6.63946553301935,25777.0748486995,0.0,1.0
1995-09-15,20.62,20.62,20.25,20.5,23800,6.63946553301935,6.63946553301935,6.52032866361017,6.6008265483461,73914.9857107286,0.0,1.0
1995-09-18,20.25,20.5,20.25,20.5,64500,6.52032866361017,6.6008265483461,6.52032866361017,6.6008265483461,200315.822619412,0.0,1.0
1995-09-19,19.88,20.12,19.88,20.12,6000,6.401191794201,6.47846976354749,6.401191794201,6.47846976354749,18634.030011108,0.0,1.0
1995-09-20,19.5,19.75,19.5,19.75,4900,6.27883500940239,6.35933289413832,6.27883500940239,6.35933289413832,15217.7911757382,0.0,1.0
1995-09-21,19.38,19.5,19.38,19.5,8900,6.24019602472914,6.27883500940239,6.24019602472914,6.27883500940239,27640.4778498103,0.0,1.0
1995-09-22,19.5,19.62,19.38,19.38,3100,6.27883500940239,6.31747399407563,6.24019602472914,6.24019602472914,9627.58217240582,0.0,1.0
1995-09-25,19.38,19.5,19.38,19.38,12600,6.24019602472914,6.27883500940239,6.24019602472914,6.24019602472914,39131.4630233269,0.0,1.0
1995-09-26,19.5,19.5,19.12,19.5,11200,6.27883500940239,6.27883500940239,6.15647822460378,6.27883500940239,34783.5226874017,0.0,1.0
1995-09-27,19.25,19.38,19.25,19.25,4200,6.19833712466646,6.24019602472914,6.19833712466646,6.19833712466646,13043.8210077756,0.0,1.0
1995-09-28,19.25,19.25,19.25,19.25,1700,6.19833712466646,6.19833712466646,6.19833712466646,6.19833712466646,5279.64183648061,0.0,1.0
1995-09-29,19.38,19.38,19.0,19.25,8100,6.24019602472914,6.24019602472914,6.11783923993053,6.19833712466646,25155.9405149959,0.0,1.0
1995-10-02,19.12,19.25,19.12,19.25,37300,6.15647822460378,6.19833712466646,6.15647822460378,6.19833712466646,115841.553235722,0.0,1.0
1995-10-03,19.25,19.25,19.0,19.0,26800,6.19833712466646,6.19833712466646,6.11783923993053,6.11783923993053,83232.0007162826,0.0,1.0
1995-10-04,19.12,19.38,19.12,19.38,16600,6.15647822460378,6.24019602472914,6.15647822460378,6.24019602472914,51554.1496973989,0.0,1.0
1995-10-05,19.25,19.25,19.12,19.12,14800,6.19833712466646,6.19833712466646,6.15647822460378,6.15647822460378,45963.9406940665,0.0,1.0
1995-10-06,19.25,19.38,19.25,19.38,2500,6.19833712466646,6.24019602472914,6.19833712466646,6.24019602472914,7764.17917129502,0.0,1.0
1995-10-09,19.12,19.38,19.12,19.38,4700,6.15647822460378,6.24019602472914,6.15647822460378,6.24019602472914,14596.6568420346,0.0,1.0
1995-10-10,19.0,19.25,18.88,19.25,19300,6.11783923993053,6.19833712466646,6.07920025525729,6.19833712466646,59939.4632023976,0.0,1.0
1995-10-11,19.12,19.12,18.88,19.0,29500,6.15647822460378,6.15647822460378,6.07920025525729,6.11783923993053,91617.3142212812,0.0,1.0
1995-10-12,19.25,19.25,19.0,19.12,39400,6.19833712466646,6.19833712466646,6.11783923993053,6.15647822460378,122363.46373961,0.0,1.0
1995-10-13,19.12,19.38,19.12,19.38,9300,6.15647822460378,6.24019602472914,6.15647822460378,6.24019602472914,28882.7465172175,0.0,1.0
1995-10-16,19.12,19.12,19.0,19.0,15300,6.15647822460378,6.15647822460378,6.11783923993053,6.11783923993053,47516.7765283255,0.0,1.0
1995-10-17,19.12,19.12,18.88,19.12,6700,6.15647822460378,6.15647822460378,6.07920025525729,6.15647822460378,20808.0001790706,0.0,1.0
1995-10-18,19.12,19.12,19.0,19.12,4500,6.15647822460378,6.15647822460378,6.11783923993053,6.15647822460378,13975.522508331,0.0,1.0
1995-10-19,19.0,19.0,18.75,19.0,7800,6.11783923993053,6.11783923993053,6.0373413551946,6.11783923993053,24224.2390144405,0.0,1.0
1995-10-20,18.88,19.0,18.75,18.88,5600,6.07920025525729,6.11783923993053,6.0373413551946,6.07920025525729,17391.7613437008,0.0,1.0
1995-10-23,18.5,18.88,18.5,18.75,12000,5.95684347045868,6.07920025525729,5.95684347045868,6.0373413551946,37268.0600222161,0.0,1.0
1995-10-24,18.5,18.62,18.5,18.5,20000,5.95684347045868,5.99548245513192,5.95684347045868,5.95684347045868,62113.4333703601,0.0,1.0
1995-10-25,18.38,18.5,18.12,18.5,18200,5.91820448578543,5.95684347045868,5.83448668566007,5.95684347045868,56523.2243670278,0.0,1.0
1995-10-26,18.25,18.38,18.12,18.12,25600,5.87634558572275,5.91820448578543,5.83448668566007,5.83448668566007,79505.194714061,0.0,1.0
1995-10-27,18.25,18.38,18.25,18.38,7500,5.87634558572275,5.91820448578543,5.87634558572275,5.91820448578543,23292.5375138851,0.0,1.0
1995-10-30,18.38,18.5,18.25,18.25,10300,5.91820448578543,5.95684347045868,5.87634558572275,5.87634558572275,31988.4181857355,0.0,1.0
1995-10-31,18.38,18.38,18.25,18.38,13600,5.91820448578543,5.91820448578543,5.87634558572275,5.91820448578543,42237.1346918449,0.0,1.0
1995-11-01,18.25,18.5,18.0,18.25,11900,5.87634558572275,5.95684347045868,5.79584770098682,5.87634558572275,36957.4928553643,0.0,1.0
1995-11-02,18.38,18.5,18.25,18.25,7900,5.91820448578543,5.95684347045868,5.87634558572275,5.87634558572275,24534.8061812923,0.0,1.0
1995-11-03,18.62,19.0,18.25,18.25,10400,5.99548245513192,6.11783923993053,5.87634558572275,5.87634558572275,32298.9853525873,0.0,1.0
1995-11-06,19.62,19.62,18.88,18.88,13300,6.31747399407563,6.31747399407563,6.07920025525729,6.07920025525729,41305.4331912895,0.0,1.0
1995-11-07,19.88,19.88,19.62,19.75,12100,6.401191794201,6.401191794201,6.31747399407563,6.35933289413832,37578.6271890679,0.0,1.0
1995-11-08,19.88,20.0,19.75,19.75,7900,6.401191794201,6.43983077887424,6.35933289413832,6.35933289413832,24534.8061812923,0.0,1.0
1995-11-09,20.0,20.12,19.88,20.0,19300,6.43983077887424,6.47846976354749,6.401191794201,6.43983077887424,59939.4632023976,0.0,1.0
1995-11-10,19.75,19.88,19.75,19.88,4900,6.35933289413832,6.401191794201,6.35933289413832,6.401191794201,15217.7911757382,0.0,1.0
1995-11-13,19.5,19.62,19.38,19.62,12700,6.27883500940239,6.31747399407563,6.24019602472914,6.31747399407563,39442.0301901787,0.0,1.0
1995-11-14,19.62,19.62,19.5,19.62,4400,6.31747399407563,6.31747399407563,6.27883500940239,6.31747399407563,13664.9553414792,0.0,1.0
1995-11-15,19.75,19.75,19.5,19.5,7000,6.35933289413832,6.35933289413832,6.27883500940239,6.27883500940239,21739.701679626,0.0,1.0
1995-11-16,20.0,20.0,19.62,19.62,13300,6.43983077887424,6.43983077887424,6.31747399407563,6.31747399407563,41305.4331912895,0.0,1.0
1995-11-17,20.25,20.25,19.88,19.88,7600,6.52032866361017,6.52032866361017,6.401191794201,6.401191794201,23603.1046807369,0.0,1.0
1995-11-20,20.62,20.75,20.12,20.25,6800,6.63946553301935,6.68132443308203,6.47846976354749,6.52032866361017,21118.5673459224,0.0,1.0
1995-11-21,21.0,21.12,20.62,20.62,15600,6.76182231781796,6.8004613024912,6.63946553301935,6.63946553301935,48448.4780288809,0.0,1.0
1995-11-22,20.75,21.0,20.75,20.88,6400,6.75860240242852,6.84003134703609,6.75860240242852,6.80094545362446,19649.0327574651,0.24,1.0
1995-11-24,20.88,20.88,20.62,20.62,2300,6.80094545362446,6.80094545362446,6.71625935123258,6.71625935123258,7061.371147214,0.0,1.0
1995-11-27,20.38,20.75,20.38,20.75,3700,6.63808756440931,6.75860240242852,6.63808756440931,6.75860240242852,11359.5970629095,0.0,1.0
1995-11-28,20.38,20.62,20.25,20.5,8900,6.63808756440931,6.71625935123258,6.59574451321337,6.67717345782095,27324.4361783499,0.0,1.0
1995-11-29,20.62,20.62,20.38,20.38,8000,6.71625935123258,6.71625935123258,6.63808756440931,6.63808756440931,24561.2909468313,0.0,1.0
1995-11-30,20.88,20.88,20.5,20.62,29400,6.80094545362446,6.80094545362446,6.67717345782095,6.71625935123258,90262.7442296051,0.0,1.0
1995-12-01,20.88,20.88,20.62,20.62,8500,6.80094545362446,6.80094545362446,6.71625935123258,6.71625935123258,26096.3716310083,0.0,1.0
1995-12-04,21.0,21.5,21.0,21.0,7500,6.84003134703609,7.00288923625124,6.84003134703609,6.84003134703609,23026.2102626544,0.0,1.0
1995-12-05,21.25,21.38,20.75,20.75,16600,6.92146029164366,6.9638033428396,6.75860240242852,6.75860240242852,50964.678714675,0.0,1.0
1995-12-06,21.25,21.62,21.25,21.25,8600,6.92146029164366,7.04197512966287,6.92146029164366,6.92146029164366,26403.3877678437,0.0,1.0
1995-12-07,21.38,21.38,21.0,21.25,4100,6.9638033428396,6.9638033428396,6.84003134703609,6.92146029164366,12587.6616102511,0.0,1.0
1995-12-08,21.62,21.75,21.25,21.25,6100,7.04197512966287,7.08431818085881,6.92146029164366,6.92146029164366,18727.9843469589,0.0,1.0
1995-12-11,21.75,22.0,21.62,21.62,1900,7.08431818085881,7.16574712546638,7.04197512966287,7.04197512966287,5833.30659987244,0.0,1.0
1995-12-12,22.12,22.88,22.0,22.0,19000,7.20483301887802,7.45237701048504,7.16574712546638,7.16574712546638,58333.0659987244,0.0,1.0
1995-12-13,22.38,22.5,21.75,21.88,14500,7.28951912126989,7.32860501468153,7.08431818085881,7.12666123205475,44517.3398411318,0.0,1.0
1995-12-14,22.5,22.62,22.12,22.38,14300,7.32860501468153,7.36769090809316,7.20483301887802,7.28951912126989,43903.307567461,0.0,1.0
1995-12-15,22.62,22.88,22.38,22.62,19100,7.36769090809316,7.45237701048504,7.28951912126989,7.36769090809316,58640.0821355598,0.0,1.0
1995-12-18,22.88,22.88,22.62,22.62,18500,7.45237701048504,7.45237701048504,7.36769090809316,7.36769090809316,56797.9853145474,0.0,1.0
1995-12-19,22.75,22.88,22.5,22.88,11900,7.4100339592891,7.45237701048504,7.32860501468153,7.45237701048504,36534.9202834116,0.0,1.0
1995-12-20,23.0,23.0,22.75,22.88,7200,7.49146290389667,7.49146290389667,7.4100339592891,7.45237701048504,22105.1618521482,0.0,1.0
1995-12-21,23.0,23.0,22.88,23.0,5000,7.49146290389667,7.49146290389667,7.45237701048504,7.49146290389667,15350.8068417696,0.0,1.0
1995-12-22,23.0,23.0,22.75,22.75,3000,7.49146290389667,7.49146290389667,7.4100339592891,7.4100339592891,9210.48410506175,0.0,1.0
1995-12-26,23.0,23.0,22.75,22.75,17900,7.49146290389667,7.49146290389667,7.4100339592891,7.4100339592891,54955.8884935351,0.0,1.0
1995-12-27,22.88,22.88,22.62,22.88,6000,7.45237701048504,7.45237701048504,7.36769090809316,7.45237701048504,18420.9682101235,0.0,1.0
1995-12-28,23.0,23.0,22.75,22.88,18500,7.49146290389667,7.49146290389667,7.4100339592891,7.45237701048504,56797.9853145474,0.0,1.0
1995-12-29,23.0,23.0,22.62,22.75,5000,7.49146290389667,7.49146290389667,7.36769090809316,7.4100339592891,15350.8068417696,0.0,1.0
1996-01-02,22.88,22.88,22.62,22.88,11300,7.45237701048504,7.45237701048504,7.36769090809316,7.45237701048504,34692.8234623992,0.0,1.0
1996-01-03,22.62,22.88,22.62,22.88,14800,7.36769090809316,7.45237701048504,7.36769090809316,7.45237701048504,45438.388251638,0.0,1.0
1996-01-04,22.75,22.88,22.62,22.75,6700,7.4100339592891,7.45237701048504,7.36769090809316,7.4100339592891,20570.0811679712,0.0,1.0
1996-01-05,22.88,22.88,22.5,22.5,4300,7.45237701048504,7.45237701048504,7.32860501468153,7.32860501468153,13201.6938839218,0.0,1.0
1996-01-08,22.88,22.88,22.88,22.88,3900,7.45237701048504,7.45237701048504,7.45237701048504,7.45237701048504,11973.6293365803,0.0,1.0
1996-01-09,22.88,22.88,22.75,22.88,7800,7.45237701048504,7.45237701048504,7.4100339592891,7.45237701048504,23947.2586731605,0.0,1.0
1996-01-10,22.88,23.0,22.62,22.75,6600,7.45237701048504,7.49146290389667,7.36769090809316,7.4100339592891,20263.0650311358,0.0,1.0
1996-01-11,22.75,22.88,22.75,22.75,4400,7.4100339592891,7.45237701048504,7.4100339592891,7.4100339592891,13508.7100207572,0.0,1.0
1996-01-12,22.62,22.75,22.62,22.62,3000,7.36769090809316,7.4100339592891,7.36769090809316,7.36769090809316,9210.48410506175,0.0,1.0
1996-01-15,22.62,22.75,22.62,22.75,2600,7.36769090809316,7.4100339592891,7.36769090809316,7.4100339592891,7982.41955772018,0.0,1.0
1996-01-16,22.88,22.88,22.75,22.75,5000,7.45237701048504,7.45237701048504,7.4100339592891,7.4100339592891,15350.8068417696,0.0,1.0
1996-01-17,22.88,22.88,22.62,22.88,6800,7.45237701048504,7.45237701048504,7.36769090809316,7.45237701048504,20877.0973048066,0.0,1.0
1996-01-18,22.88,22.88,22.62,22.88,8400,7.45237701048504,7.45237701048504,7.36769090809316,7.45237701048504,25789.3554941729,0.0,1.0
1996-01-19,22.88,22.88,22.75,22.88,4400,7.45237701048504,7.45237701048504,7.4100339592891,7.45237701048504,13508.7100207572,0.0,1.0
1996-01-22,22.75,22.88,22.75,22.75,7200,7.4100339592891,7.45237701048504,7.4100339592891,7.4100339592891,22105.1618521482,0.0,1.0
1996-01-23,22.88,22.88,22.75,22.75,6200,7.45237701048504,7.45237701048504,7.4100339592891,7.4100339592891,19035.0004837943,0.0,1.0
1996-01-24,22.75,22.88,22.75,22.88,8600,7.4100339592891,7.45237701048504,7.4100339592891,7.45237701048504,26403.3877678437,0.0,1.0
1996-01-25,22.75,22.88,22.75,22.75,9700,7.4100339592891,7.45237701048504,7.4100339592891,7.4100339592891,29780.565273033,0.0,1.0
1996-01-26,22.0,22.75,21.62,22.5,30100,7.16574712546638,7.4100339592891,7.04197512966287,7.32860501468153,92411.8571874529,0.0,1.0
1996-01-29,21.38,21.75,21.25,21.75,13300,6.9638033428396,7.08431818085881,6.92146029164366,7.08431818085881,40833.1461991071,0.0,1.0
1996-01-30,21.12,21.38,21.12,21.25,6900,6.87911724044773,6.9638033428396,6.87911724044773,6.92146029164366,21184.113441642,0.0,1.0
1996-01-31,21.25,21.25,21.0,21.12,17500,6.92146029164366,6.92146029164366,6.84003134703609,6.87911724044773,53727.8239461935,0.0,1.0
1996-02-01,21.25,21.62,21.25,21.5,32700,6.92146029164366,7.04197512966287,6.92146029164366,7.00288923625124,100394.276745173,0.0,1.0
1996-02-02,21.62,21.88,21.25,21.25,25200,7.04197512966287,7.12666123205475,6.92146029164366,6.92146029164366,77368.0664825187,0.0,1.0
1996-02-05,21.75,21.75,21.38,21.38,14500,7.08431818085881,7.08431818085881,6.9638033428396,6.9638033428396,44517.3398411318,0.0,1.0
1996-02-06,21.62,21.88,21.62,21.88,16900,7.04197512966287,7.12666123205475,7.04197512966287,7.12666123205475,51885.7271251812,0.0,1.0
1996-02-07,21.5,21.75,21.5,21.75,11100,7.00288923625124,7.08431818085881,7.00288923625124,7.08431818085881,34078.7911887284,0.0,1.0
1996-02-08,21.62,21.62,21.5,21.62,3900,7.04197512966287,7.04197512966287,7.00288923625124,7.04197512966287,11973.6293365803,0.0,1.0
1996-02-09,22.0,22.0,21.62,21.62,9700,7.16574712546638,7.16574712546638,7.04197512966287,7.04197512966287,29780.565273033,0.0,1.0
1996-02-12,22.25,22.25,22.0,22.0,6000,7.24717607007395,7.24717607007395,7.16574712546638,7.16574712546638,18420.9682101235,0.0,1.0
1996-02-13,22.62,22.62,22.12,22.25,15800,7.36769090809316,7.36769090809316,7.20483301887802,7.24717607007395,48508.5496199919,0.0,1.0
1996-02-14,22.38,22.62,22.38,22.5,8400,7.28951912126989,7.36769090809316,7.28951912126989,7.32860501468153,25789.3554941729,0.0,1.0
1996-02-15,22.38,22.5,22.38,22.38,6100,7.28951912126989,7.32860501468153,7.28951912126989,7.28951912126989,18727.9843469589,0.0,1.0
1996-02-16,22.75,22.75,22.25,22.25,7900,7.4100339592891,7.4100339592891,7.24717607007395,7.24717607007395,24254.2748099959,0.0,1.0
1996-02-20,22.88,22.88,22.75,22.75,23700,7.45237701048504,7.45237701048504,7.4100339592891,7.4100339592891,72762.8244299878,0.0,1.0
1996-02-21,22.75,22.88,22.62,22.62,5700,7.4100339592891,7.45237701048504,7.36769090809316,7.36769090809316,17499.9197996173,0.0,1.0
1996-02-22,22.88,22.88,22.5,22.62,10300,7.53054879730831,7.53054879730831,7.40547849385651,7.44497437915707,31294.3991657334,0.24,1.0
1996-02-23,22.75,22.88,22.62,22.62,15000,7.48776158823269,7.53054879730831,7.44497437915707,7.44497437915707,45574.3677170875,0.0,1.0
1996-02-26,22.88,22.88,22.5,22.62,1210500,7.53054879730831,7.53054879730831,7.40547849385651,7.44497437915707,3677851.47476896,0.0,1.0
1996-02-27,22.62,22.75,22.5,22.62,9400,7.44497437915707,7.48776158823269,7.40547849385651,7.44497437915707,28559.9371027082,0.0,1.0
1996-02-28,22.75,22.88,22.62,22.62,14900,7.48776158823269,7.53054879730831,7.44497437915707,7.44497437915707,45270.5385989736,0.0,1.0
1996-02-29,22.62,22.62,22.38,22.62,11200,7.44497437915707,7.44497437915707,7.36598260855594,7.44497437915707,34028.8612287587,0.0,1.0
1996-03-01,22.62,22.88,22.62,22.75,7200,7.44497437915707,7.53054879730831,7.44497437915707,7.48776158823269,21875.696504202,0.0,1.0
1996-03-04,22.62,22.62,22.62,22.62,2600,7.44497437915707,7.44497437915707,7.44497437915707,7.44497437915707,7899.55707096184,0.0,1.0
1996-03-05,22.88,22.88,22.62,22.62,8600,7.53054879730831,7.53054879730831,7.44497437915707,7.44497437915707,26129.3041577968,0.0,1.0
1996-03-06,22.75,22.88,22.75,22.88,9200,7.48776158823269,7.53054879730831,7.48776158823269,7.53054879730831,27952.2788664804,0.0,1.0
1996-03-07,22.88,22.88,22.75,22.88,7100,7.53054879730831,7.53054879730831,7.48776158823269,7.53054879730831,21571.8673860881,0.0,1.0
1996-03-08,22.12,22.5,22.0,22.5,33800,7.28040819040471,7.40547849385651,7.24091230510414,7.40547849385651,102694.241922504,0.0,1.0
1996-03-11,22.38,22.5,22.12,22.38,12700,7.36598260855594,7.40547849385651,7.28040819040471,7.36598260855594,38586.2980004674,0.0,1.0
1996-03-12,22.5,22.5,22.0,22.25,19900,7.40547849385651,7.40547849385651,7.24091230510414,7.32319539948032,60461.9945046694,0.0,1.0
1996-03-13,22.38,22.5,22.12,22.5,9000,7.36598260855594,7.40547849385651,7.28040819040471,7.40547849385651,27344.6206302525,0.0,1.0
1996-03-14,22.12,22.38,22.12,22.25,8100,7.28040819040471,7.36598260855594,7.28040819040471,7.32319539948032,24610.1585672273,0.0,1.0
1996-03-15,22.25,22.25,22.12,22.12,16100,7.32319539948032,7.32319539948032,7.28040819040471,7.28040819040471,48916.4880163406,0.0,1.0
1996-03-18,22.25,22.25,22.12,22.25,4700,7.32319539948032,7.32319539948032,7.28040819040471,7.32319539948032,14279.9685513541,0.0,1.0
1996-03-19,22.38,22.38,22.12,22.12,5900,7.36598260855594,7.36598260855594,7.28040819040471,7.28040819040471,17925.9179687211,0.0,1.0
1996-03-20,22.38,22.5,22.25,22.25,6700,7.36598260855594,7.40547849385651,7.32319539948032,7.32319539948032,20356.5509136324,0.0,1.0
1996-03-21,22.75,22.75,22.38,22.38,6200,7.48776158823269,7.48776158823269,7.36598260855594,7.36598260855594,18837.4053230628,0.0,1.0
1996-03-22,22.62,22.88,22.5,22.5,8100,7.44497437915707,7.53054879730831,7.40547849385651,7.40547849385651,24610.1585672273,0.0,1.0
1996-03-25,23.0,23.0,22.75,22.75,47000,7.57004468260887,7.57004468260887,7.48776158823269,7.48776158823269,142799.685513541,0.0,1.0
1996-03-26,23.0,23.0,22.75,22.75,16700,7.57004468260887,7.57004468260887,7.48776158823269,7.48776158823269,50739.4627250241,0.0,1.0
1996-03-27,22.88,23.0,22.75,23.0,7000,7.53054879730831,7.57004468260887,7.48776158823269,7.57004468260887,21268.0382679742,0.0,1.0
1996-03-28,22.75,22.88,22.62,22.62,6500,7.48776158823269,7.53054879730831,7.44497437915707,7.44497437915707,19748.8926774046,0.0,1.0
1996-03-29,23.0,23.0,22.75,22.88,35500,7.57004468260887,7.57004468260887,7.48776158823269,7.53054879730831,107859.336930441,0.0,1.0
1996-04-01,23.0,23.0,22.75,23.0,9400,7.57004468260887,7.57004468260887,7.48776158823269,7.57004468260887,28559.9371027082,0.0,1.0
1996-04-02,23.12,23.12,22.88,23.0,49600,7.60954056790944,7.60954056790944,7.53054879730831,7.57004468260887,150699.242584503,0.0,1.0
1996-04-03,23.38,23.38,23.0,23.0,18100,7.69511498606067,7.69511498606067,7.57004468260887,7.57004468260887,54993.070378619,0.0,1.0
1996-04-04,23.25,23.5,23.25,23.5,10000,7.65232777698506,7.73461087136124,7.65232777698506,7.73461087136124,30382.9118113917,0.0,1.0
1996-04-08,23.25,23.38,23.0,23.0,19800,7.65232777698506,7.69511498606067,7.57004468260887,7.57004468260887,60158.1653865555,0.0,1.0
1996-04-09,23.25,23.5,23.25,23.25,15700,7.65232777698506,7.73461087136124,7.65232777698506,7.65232777698506,47701.1715438849,0.0,1.0
1996-04-10,23.5,23.62,23.38,23.5,5900,7.73461087136124,7.77410675666181,7.69511498606067,7.73461087136124,17925.9179687211,0.0,1.0
1996-04-11,23.25,23.62,23.25,23.5,11700,7.65232777698506,7.77410675666181,7.65232777698506,7.73461087136124,35548.0068193283,0.0,1.0
1996-04-12,24.0,24.12,23.38,23.5,29700,7.89917706011361,7.93867294541417,7.69511498606067,7.73461087136124,90237.2480798333,0.0,1.0
1996-04-15,24.38,24.38,24.12,24.12,8500,8.02424736356541,8.02424736356541,7.93867294541417,7.93867294541417,25825.4750396829,0.0,1.0
1996-04-16,24.88,24.88,24.25,24.25,10100,8.18881355231777,8.18881355231777,7.98146015448979,7.98146015448979,30686.7409295056,0.0,1.0
1996-04-17,24.88,25.12,24.5,24.75,9900,8.18881355231777,8.26780532291891,8.06374324886597,8.14602634324216,30079.0826932778,0.0,1.0
1996-04-18,26.0,26.5,25.0,25.0,26900,8.55744181512307,8.72200800387544,8.22830943761834,8.22830943761834,81730.0327726437,0.0,1.0
1996-04-19,25.5,25.88,25.38,25.75,17100,8.39287562637071,8.51794592982251,8.35337974107014,8.47515872074689,51954.7791974798,0.0,1.0
1996-04-22,25.25,25.38,24.75,25.25,19900,8.31059253199452,8.35337974107014,8.14602634324216,8.31059253199452,60461.9945046695,0.0,1.0
1996-04-23,25.12,25.25,25.0,25.12,14300,8.26780532291891,8.31059253199452,8.22830943761834,8.26780532291891,43447.5638902901,0.0,1.0
1996-04-24,24.75,25.5,24.75,25.5,10600,8.14602634324216,8.39287562637071,8.14602634324216,8.39287562637071,32205.8865200752,0.0,1.0
1996-04-25,24.88,25.12,24.75,24.75,3200,8.18881355231777,8.26780532291891,8.14602634324216,8.14602634324216,9722.53177964534,0.0,1.0
1996-04-26,24.5,24.88,24.5,24.88,6200,8.06374324886597,8.18881355231777,8.06374324886597,8.18881355231777,18837.4053230629,0.0,1.0
1996-04-29,24.5,24.75,24.5,24.5,6000,8.06374324886597,8.14602634324216,8.06374324886597,8.06374324886597,18229.747086835,0.0,1.0
1996-04-30,24.75,24.75,24.5,24.5,10400,8.14602634324216,8.14602634324216,8.06374324886597,8.06374324886597,31598.2282838473,0.0,1.0
1996-05-01,24.75,25.0,24.62,24.88,9900,8.14602634324216,8.22830943761834,8.10323913416654,8.18881355231777,30079.0826932778,0.0,1.0
1996-05-02,24.88,25.0,24.62,24.62,5200,8.18881355231777,8.22830943761834,8.10323913416654,8.10323913416654,15799.1141419237,0.0,1.0
1996-05-03,24.62,25.12,24.62,25.12,4700,8.10323913416654,8.26780532291891,8.10323913416654,8.26780532291891,14279.9685513541,0.0,1.0
1996-05-06,24.88,24.88,24.62,24.62,3100,8.18881355231777,8.18881355231777,8.10323913416654,8.10323913416654,9418.70266153143,0.0,1.0
1996-05-07,25.0,25.0,24.75,24.75,6100,8.22830943761834,8.22830943761834,8.14602634324216,8.14602634324216,18533.5762049489,0.0,1.0
1996-05-08,25.0,25.0,24.5,24.62,12700,8.22830943761834,8.22830943761834,8.06374324886597,8.10323913416654,38586.2980004675,0.0,1.0
1996-05-09,24.75,25.0,24.62,25.0,4500,8.14602634324216,8.22830943761834,8.10323913416654,8.22830943761834,13672.3103151263,0.0,1.0
1996-05-10,24.75,24.75,24.62,24.62,26100,8.14602634324216,8.14602634324216,8.10323913416654,8.10323913416654,79299.3998277323,0.0,1.0
1996-05-13,24.75,24.88,24.5,24.5,6300,8.14602634324216,8.18881355231777,8.06374324886597,8.06374324886597,19141.2344411768,0.0,1.0
1996-05-14,24.62,24.75,24.62,24.62,7300,8.10323913416654,8.14602634324216,8.10323913416654,8.10323913416654,22179.5256223159,0.0,1.0
1996-05-15,24.38,24.62,24.25,24.5,9900,8.02424736356541,8.10323913416654,7.98146015448979,8.06374324886597,30079.0826932778,0.0,1.0
1996-05-16,24.25,24.38,24.25,24.38,5100,7.98146015448979,8.02424736356541,7.98146015448979,8.02424736356541,15495.2850238098,0.0,1.0
1996-05-17,24.25,24.5,24.0,24.5,4400,7.98146015448979,8.06374324886597,7.89917706011361,8.06374324886597,13368.4811970123,0.0,1.0
1996-05-20,24.5,24.5,24.12,24.12,2400,8.06374324886597,8.06374324886597,7.93867294541417,7.93867294541417,7291.89883473401,0.0,1.0
1996-05-21,24.38,24.5,24.25,24.5,8100,8.02424736356541,8.06374324886597,7.98146015448979,8.06374324886597,24610.1585672273,0.0,1.0
1996-05-22,24.38,24.5,24.12,24.5,20000,8.02424736356541,8.06374324886597,7.93867294541417,8.06374324886597,60765.8236227833,0.0,1.0
1996-05-23,24.25,24.38,24.12,24.25,12300,8.06045192509093,8.10366259520482,8.01724125497704,8.06045192509093,37004.7489609753,0.24,1.0
1996-05-24,24.5,24.62,24.25,24.25,8100,8.14354936761764,8.18343614003046,8.06045192509093,8.06045192509093,24368.9810230813,0.0,1.0
1996-05-28,24.5,24.62,24.25,24.25,7800,8.14354936761764,8.18343614003046,8.06045192509093,8.06045192509093,23466.4261703746,0.0,1.0
1996-05-29,24.25,24.5,24.25,24.38,6600,8.06045192509093,8.14354936761764,8.06045192509093,8.10366259520482,19856.2067595477,0.0,1.0
1996-05-30,24.12,24.38,24.12,24.25,5200,8.01724125497704,8.10366259520482,8.01724125497704,8.06045192509093,15644.2841135831,0.0,1.0
1996-05-31,24.12,24.38,24.12,24.25,5300,8.01724125497704,8.10366259520482,8.01724125497704,8.06045192509093,15945.135731152,0.0,1.0
1996-06-03,24.25,24.25,24.0,24.25,10800,8.06045192509093,8.06045192509093,7.97735448256421,8.06045192509093,32491.9746974417,0.0,1.0
1996-06-04,23.88,24.25,23.75,24.12,12200,7.93746771015139,8.06045192509093,7.8942570400375,8.01724125497704,36703.8973434064,0.0,1.0
1996-06-05,24.12,24.12,23.88,24.12,5500,8.01724125497704,8.01724125497704,7.93746771015139,8.01724125497704,16546.8389662898,0.0,1.0
1996-06-06,23.88,24.12,23.88,23.88,12500,7.93746771015139,8.01724125497704,7.93746771015139,7.93746771015139,37606.4521961132,0.0,1.0
1996-06-07,23.75,23.88,23.75,23.88,3500,7.8942570400375,7.93746771015139,7.8942570400375,7.93746771015139,10529.8066149117,0.0,1.0
1996-06-10,23.88,24.0,23.75,23.75,6200,7.93746771015139,7.97735448256421,7.8942570400375,7.8942570400375,18652.8002892721,0.0,1.0
1996-06-11,24.25,24.25,23.88,23.88,8000,8.06045192509093,8.06045192509093,7.93746771015139,7.93746771015139,24068.1294055124,0.0,1.0
1996-06-12,24.25,24.5,24.12,24.38,4800,8.06045192509093,8.14354936761764,8.01724125497704,8.10366259520482,14440.8776433074,0.0,1.0
1996-06-13,24.38,24.5,24.0,24.0,7600,8.10366259520482,8.14354936761764,7.97735448256421,7.97735448256421,22864.7229352368,0.0,1.0
1996-06-14,24.62,24.62,24.25,24.25,6800,8.18343614003046,8.18343614003046,8.06045192509093,8.06045192509093,20457.9099946855,0.0,1.0
1996-06-17,24.5,24.62,24.25,24.38,7900,8.14354936761764,8.18343614003046,8.06045192509093,8.10366259520482,23767.2777879435,0.0,1.0
1996-06-18,24.88,24.88,24.5,24.5,8800,8.26985748025823,8.26985748025823,8.14354936761764,8.14354936761764,26474.9423460637,0.0,1.0
1996-06-19,24.88,25.0,24.88,25.0,7700,8.26985748025823,8.30974425267106,8.26985748025823,8.30974425267106,23165.5745528057,0.0,1.0
1996-06-20,24.88,25.0,24.88,24.88,4900,8.26985748025823,8.30974425267106,8.26985748025823,8.26985748025823,14741.7292608764,0.0,1.0
1996-06-21,25.12,25.25,25.12,25.12,6600,8.34963102508388,8.39284169519777,8.34963102508388,8.34963102508388,19856.2067595477,0.0,1.0
1996-06-24,26.0,26.12,25.0,25.0,20600,8.6421340227779,8.68202079519072,8.30974425267106,8.30974425267106,61975.4332191944,0.0,1.0
1996-06-25,26.5,26.5,26.0,26.12,13200,8.80832890783132,8.80832890783132,8.6421340227779,8.68202079519072,39712.4135190955,0.0,1.0
1996-06-26,26.88,26.88,26.38,26.5,10500,8.93463702047192,8.93463702047192,8.7684421354185,8.80832890783132,31589.419844735,0.0,1.0
1996-06-27,28.0,28.0,27.0,27.0,26500,9.30691356299158,9.30691356299158,8.97452379288474,8.97452379288474,79725.6786557599,0.0,1.0
1996-06-28,30.62,31.0,28.0,28.12,67200,10.1777747606715,10.3040828733121,9.30691356299158,9.3468003354044,202172.287006304,0.0,1.0
1996-07-01,29.5,30.62,29.38,30.62,37000,9.80549821815185,10.1777747606715,9.76561144573903,10.1777747606715,111315.098500495,0.0,1.0
1996-07-02,27.25,29.5,27.0,29.5,26500,9.05762123541145,9.80549821815185,8.97452379288474,9.80549821815185,79725.6786557599,0.0,1.0
1996-07-03,26.12,27.25,26.0,27.25,11600,8.68202079519072,9.05762123541145,8.6421340227779,9.05762123541145,34898.787637993,0.0,1.0
1996-07-05,26.0,26.0,26.0,26.0,1900,8.6421340227779,8.6421340227779,8.6421340227779,8.6421340227779,5716.1807338092,0.0,1.0
1996-07-08,25.75,25.88,25.5,25.75,18500,8.55903658025119,8.60224725036508,8.47593913772448,8.55903658025119,55657.5492502474,0.0,1.0
1996-07-09,26.5,26.5,26.0,26.0,17300,8.80832890783132,8.80832890783132,8.6421340227779,8.6421340227779,52047.3298394206,0.0,1.0
1996-07-10,26.25,26.5,26.12,26.38,3700,8.72523146530461,8.80832890783132,8.68202079519072,8.7684421354185,11131.5098500495,0.0,1.0
1996-07-11,25.88,26.25,25.75,26.25,3900,8.60224725036508,8.72523146530461,8.55903658025119,8.72523146530461,11733.2130851873,0.0,1.0
1996-07-12,26.0,26.12,25.88,26.12,6700,8.6421340227779,8.68202079519072,8.60224725036508,8.68202079519072,20157.0583771166,0.0,1.0
1996-07-15,26.0,26.12,25.88,26.0,6500,8.6421340227779,8.68202079519072,8.60224725036508,8.6421340227779,19555.3551419788,0.0,1.0
1996-07-16,26.0,26.12,25.75,26.12,60200,8.6421340227779,8.68202079519072,8.55903658025119,8.68202079519072,181112.673776481,0.0,1.0
1996-07-17,25.75,26.12,25.75,25.88,5000,8.55903658025119,8.68202079519072,8.55903658025119,8.60224725036508,15042.5808784453,0.0,1.0
1996-07-18,25.88,26.0,25.88,26.0,3200,8.60224725036508,8.6421340227779,8.60224725036508,8.6421340227779,9627.25176220496,0.0,1.0
1996-07-19,25.88,26.0,25.88,26.0,2700,8.60224725036508,8.6421340227779,8.60224725036508,8.6421340227779,8122.99367436044,0.0,1.0
1996-07-22,22.62,25.88,22.5,25.88,203900,7.51865659981677,8.60224725036508,7.47876982740395,8.60224725036508,613436.448222998,0.0,1.0
1996-07-23,21.75,22.62,21.75,22.62,88600,7.22947749982382,7.51865659981677,7.22947749982382,7.51865659981677,266554.53316605,0.0,1.0
1996-07-24,21.88,22.0,21.5,21.5,89700,7.27268816993771,7.31257494235053,7.14638005729711,7.14638005729711,269863.900959308,0.0,1.0
1996-07-25,21.75,21.88,21.75,21.88,33900,7.22947749982382,7.27268816993771,7.22947749982382,7.27268816993771,101988.698355859,0.0,1.0
1996-07-26,21.5,21.88,21.5,21.88,12300,7.14638005729711,7.27268816993771,7.14638005729711,7.27268816993771,37004.7489609753,0.0,1.0
1996-07-29,21.0,21.5,20.88,21.5,29900,6.98018517224369,7.14638005729711,6.94029839983087,7.14638005729711,89954.6336531026,0.0,1.0
1996-07-30,21.25,21.38,20.88,20.88,20500,7.0632826147704,7.10649328488429,6.94029839983087,6.94029839983087,61674.5816016255,0.0,1.0
1996-07-31,21.38,21.38,21.12,21.25,38800,7.10649328488429,7.10649328488429,7.02007194465651,7.0632826147704,116730.427616735,0.0,1.0
1996-08-01,22.75,23.12,21.25,21.25,70900,7.56186726993066,7.68485148487019,7.0632826147704,7.0632826147704,213303.796856354,0.0,1.0
1996-08-02,22.88,23.0,22.88,23.0,58000,7.60507794004455,7.64496471245737,7.60507794004455,7.64496471245737,174493.938189965,0.0,1.0
1996-08-05,23.62,23.62,23.0,23.0,41600,7.85104636992361,7.85104636992361,7.64496471245737,7.64496471245737,125154.272908665,0.0,1.0
1996-08-06,23.62,23.62,23.5,23.62,17300,7.85104636992361,7.85104636992361,7.81115959751079,7.85104636992361,52047.3298394206,0.0,1.0
1996-08-07,23.5,23.75,23.5,23.62,8500,7.81115959751079,7.8942570400375,7.81115959751079,7.85104636992361,25572.3874933569,0.0,1.0
1996-08-08,23.25,23.5,23.12,23.5,16500,7.72806215498408,7.81115959751079,7.68485148487019,7.81115959751079,49640.5168988694,0.0,1.0
1996-08-09,22.25,23.25,22.12,23.12,32500,7.39567238487724,7.72806215498408,7.35246171476335,7.68485148487019,97776.7757098942,0.0,1.0
1996-08-12,22.12,22.25,22.12,22.25,16700,7.35246171476335,7.39567238487724,7.35246171476335,7.39567238487724,50242.2201340072,0.0,1.0
1996-08-13,22.25,22.25,22.12,22.25,11300,7.39567238487724,7.39567238487724,7.35246171476335,7.39567238487724,33996.2327852863,0.0,1.0
1996-08-14,22.25,22.25,22.12,22.25,16500,7.39567238487724,7.39567238487724,7.35246171476335,7.39567238487724,49640.5168988693,0.0,1.0
1996-08-15,22.25,22.25,22.12,22.25,9100,7.39567238487724,7.39567238487724,7.35246171476335,7.39567238487724,27377.4971987704,0.0,1.0
1996-08-16,22.25,22.25,22.12,22.25,7500,7.39567238487724,7.39567238487724,7.35246171476335,7.39567238487724,22563.8713176679,0.0,1.0
1996-08-19,22.25,22.25,22.12,22.12,4700,7.39567238487724,7.39567238487724,7.35246171476335,7.35246171476335,14140.0260257385,0.0,1.0
1996-08-20,22.75,22.75,22.12,22.25,51300,7.56186726993066,7.56186726993066,7.35246171476335,7.39567238487724,154336.879812848,0.0,1.0
1996-08-21,22.5,22.75,22.38,22.75,12900,7.47876982740395,7.56186726993066,7.43888305499113,7.56186726993066,38809.8586663888,0.0,1.0
1996-08-22,22.25,22.38,22.25,22.25,5100,7.47544592970288,7.51912269243822,7.47544592970288,7.47544592970288,15179.6964444782,0.24,1.0
1996-08-23,22.25,22.38,22.0,22.25,13700,7.47544592970288,7.51912269243822,7.39145215521184,7.47544592970288,40776.8316253631,0.0,1.0
1996-08-26,22.5,22.62,22.25,22.25,13600,7.55943970419393,7.59975671594963,7.47544592970288,7.47544592970288,40479.1905186086,0.0,1.0
1996-08-27,22.25,22.38,22.25,22.38,10200,7.47544592970288,7.51912269243822,7.47544592970288,7.51912269243822,30359.3928889564,0.0,1.0
1996-08-28,22.38,22.5,22.0,22.38,25600,7.51912269243822,7.55943970419393,7.39145215521184,7.51912269243822,76196.1233291456,0.0,1.0
1996-08-29,22.75,22.88,22.5,22.5,42400,7.64343347868497,7.68711024142031,7.55943970419393,7.55943970419393,126199.829263897,0.0,1.0
1996-08-30,22.88,22.88,22.75,22.88,37600,7.68711024142031,7.68711024142031,7.64343347868497,7.68711024142031,111913.056139683,0.0,1.0
1996-09-03,23.25,23.38,22.75,22.88,64500,7.81142102766706,7.8550977904024,7.64343347868497,7.68711024142031,191978.513856636,0.0,1.0
1996-09-04,23.25,23.38,23.25,23.25,20300,7.81142102766706,7.8550977904024,7.81142102766706,7.81142102766706,60421.1446711584,0.0,1.0
1996-09-05,23.12,23.25,23.12,23.25,32800,7.76774426493171,7.81142102766706,7.76774426493171,7.81142102766706,97626.2830154678,0.0,1.0
1996-09-06,23.25,23.5,23.12,23.25,18400,7.81142102766706,7.8954148021581,7.76774426493171,7.81142102766706,54765.9636428233,0.0,1.0
1996-09-09,23.38,23.38,23.38,23.38,16300,7.8550977904024,7.8550977904024,7.8550977904024,7.8550977904024,48515.5004009794,0.0,1.0
1996-09-10,23.88,24.0,23.38,23.38,20400,8.02308533938448,8.06340235114019,7.8550977904024,7.8550977904024,60718.7857779129,0.0,1.0
1996-09-11,23.88,23.88,22.75,23.75,20900,8.02308533938448,8.02308533938448,7.64343347868497,7.97940857664914,62206.9913116853,0.0,1.0
1996-09-12,24.12,24.12,23.81,23.81,20300,8.10371936289589,8.10371936289589,7.99956708252699,7.99956708252699,60421.1446711584,0.0,1.0
1996-09-13,24.12,24.12,24.0,24.12,2200,8.10371936289589,8.10371936289589,8.06340235114019,8.10371936289589,6548.10434859845,0.0,1.0
1996-09-16,24.0,24.0,23.88,23.88,44000,8.06340235114019,8.06340235114019,8.02308533938448,8.02308533938448,130962.086971969,0.0,1.0
1996-09-17,23.75,23.88,23.62,23.75,23400,7.97940857664914,8.02308533938448,7.9357318139138,7.97940857664914,69648.0189805471,0.0,1.0
1996-09-18,23.75,23.75,23.62,23.75,11100,7.97940857664914,7.97940857664914,7.9357318139138,7.97940857664914,33038.1628497467,0.0,1.0
1996-09-19,23.5,23.75,23.38,23.62,23400,7.8954148021581,7.97940857664914,7.8550977904024,7.9357318139138,69648.0189805471,0.0,1.0
1996-09-20,23.48,23.5,23.38,23.38,25800,7.88869530019882,7.8954148021581,7.8550977904024,7.8550977904024,76791.4055426545,0.0,1.0
1996-09-23,23.38,23.38,23.25,23.38,7900,7.8550977904024,7.8550977904024,7.81142102766706,7.8550977904024,23513.6474336035,0.0,1.0
1996-09-24,23.38,23.38,23.25,23.38,14600,7.8550977904024,7.8550977904024,7.81142102766706,7.8550977904024,43455.6015861533,0.0,1.0
1996-09-25,23.25,23.38,23.25,23.38,24600,7.81142102766706,7.8550977904024,7.81142102766706,7.8550977904024,73219.7122616008,0.0,1.0
1996-09-26,23.25,23.38,23.25,23.38,45900,7.81142102766706,7.8550977904024,7.81142102766706,7.8550977904024,136617.268000304,0.0,1.0
1996-09-27,23.25,23.38,23.25,23.38,1200,7.81142102766706,7.8550977904024,7.81142102766706,7.8550977904024,3571.6932810537,0.0,1.0
1996-09-30,23.38,23.38,23.25,23.25,9100,7.8550977904024,7.8550977904024,7.81142102766706,7.81142102766706,27085.3407146572,0.0,1.0
1996-10-01,23.62,23.75,23.12,23.38,22400,7.9357318139138,7.97940857664914,7.76774426493171,7.8550977904024,66671.6079130024,0.0,1.0
1996-10-02,23.38,23.75,23.25,23.75,21100,7.8550977904024,7.97940857664914,7.81142102766706,7.97940857664914,62802.2735251942,0.0,1.0
1996-10-03,23.38,23.38,23.25,23.38,5900,7.8550977904024,7.8550977904024,7.81142102766706,7.8550977904024,17560.825298514,0.0,1.0
1996-10-04,23.38,23.38,23.25,23.25,9300,7.8550977904024,7.8550977904024,7.81142102766706,7.81142102766706,27680.6229281662,0.0,1.0
1996-10-07,23.38,23.38,23.25,23.25,5200,7.8550977904024,7.8550977904024,7.81142102766706,7.81142102766706,15477.3375512327,0.0,1.0
1996-10-08,23.12,23.38,23.12,23.25,13800,7.76774426493171,7.8550977904024,7.76774426493171,7.81142102766706,41074.4727321176,0.0,1.0
1996-10-09,23.25,23.25,23.12,23.12,4900,7.81142102766706,7.81142102766706,7.76774426493171,7.76774426493171,14584.4142309693,0.0,1.0
1996-10-10,23.0,23.25,23.0,23.12,8100,7.72742725317601,7.81142102766706,7.72742725317601,7.76774426493171,24108.9296471125,0.0,1.0
1996-10-11,23.12,23.12,23.0,23.0,4200,7.76774426493171,7.76774426493171,7.72742725317601,7.72742725317601,12500.926483688,0.0,1.0
1996-10-14,23.0,23.12,23.0,23.0,3900,7.72742725317601,7.76774426493171,7.72742725317601,7.72742725317601,11608.0031634245,0.0,1.0
1996-10-15,23.0,23.25,23.0,23.12,13300,7.72742725317601,7.81142102766706,7.72742725317601,7.76774426493171,39586.2671983452,0.0,1.0
1996-10-16,22.62,23.12,22.62,23.0,10600,7.59975671594963,7.76774426493171,7.59975671594963,7.72742725317601,31549.9573159743,0.0,1.0
1996-10-17,23.12,23.12,22.75,22.75,25000,7.76774426493171,7.76774426493171,7.64343347868497,7.64343347868497,74410.2766886187,0.0,1.0
1996-10-18,23.5,23.62,23.0,23.12,14800,7.8954148021581,7.9357318139138,7.72742725317601,7.76774426493171,44050.8837996623,0.0,1.0
1996-10-21,23.25,23.62,23.12,23.25,12000,7.81142102766706,7.9357318139138,7.76774426493171,7.81142102766706,35716.932810537,0.0,1.0
1996-10-22,22.75,23.38,22.75,23.38,9900,7.64343347868497,7.8550977904024,7.64343347868497,7.8550977904024,29466.469568693,0.0,1.0
1996-10-23,22.88,22.88,22.75,22.75,6000,7.68711024142031,7.68711024142031,7.64343347868497,7.64343347868497,17858.4664052685,0.0,1.0
1996-10-24,23.12,23.12,22.75,22.88,24900,7.76774426493171,7.76774426493171,7.64343347868497,7.68711024142031,74112.6355818643,0.0,1.0
1996-10-25,23.12,23.12,23.0,23.0,9600,7.76774426493171,7.76774426493171,7.72742725317601,7.72742725317601,28573.5462484296,0.0,1.0
1996-10-28,22.88,23.25,22.88,23.0,3900,7.68711024142031,7.81142102766706,7.68711024142031,7.72742725317601,11608.0031634245,0.0,1.0
1996-10-29,23.25,23.25,22.88,22.88,4500,7.81142102766706,7.81142102766706,7.68711024142031,7.68711024142031,13393.8498039514,0.0,1.0
1996-10-30,23.12,23.25,23.12,23.25,13300,7.76774426493171,7.81142102766706,7.76774426493171,7.81142102766706,39586.2671983452,0.0,1.0
1996-10-31,23.75,23.75,23.12,23.25,18400,7.97940857664914,7.97940857664914,7.76774426493171,7.81142102766706,54765.9636428234,0.0,1.0
1996-11-01,23.75,23.88,23.62,23.75,56400,7.97940857664914,8.02308533938448,7.9357318139138,7.97940857664914,167869.584209524,0.0,1.0
1996-11-04,23.5,23.5,23.38,23.5,5400,7.8954148021581,7.8954148021581,7.8550977904024,7.8954148021581,16072.6197647416,0.0,1.0
1996-11-05,23.12,23.25,23.0,23.25,7300,7.76774426493171,7.81142102766706,7.72742725317601,7.81142102766706,21727.8007930767,0.0,1.0
1996-11-06,23.12,23.12,23.0,23.12,29900,7.76774426493171,7.76774426493171,7.72742725317601,7.76774426493171,88994.690919588,0.0,1.0
1996-11-07,23.12,23.12,23.0,23.12,8800,7.76774426493171,7.76774426493171,7.72742725317601,7.76774426493171,26192.4173943938,0.0,1.0
1996-11-08,22.88,23.0,22.88,23.0,6800,7.68711024142031,7.72742725317601,7.68711024142031,7.72742725317601,20239.5952593043,0.0,1.0
1996-11-11,23.0,23.0,22.88,23.0,3400,7.72742725317601,7.72742725317601,7.68711024142031,7.72742725317601,10119.7976296521,0.0,1.0
1996-11-12,22.88,23.0,22.88,23.0,12200,7.68711024142031,7.72742725317601,7.68711024142031,7.72742725317601,36312.2150240459,0.0,1.0
1996-11-13,22.75,23.0,22.75,22.88,11700,7.64343347868497,7.72742725317601,7.64343347868497,7.68711024142031,34824.0094902736,0.0,1.0
1996-11-14,22.75,22.88,22.75,22.75,9800,7.64343347868497,7.68711024142031,7.64343347868497,7.64343347868497,29168.8284619385,0.0,1.0
1996-11-15,22.62,22.88,22.62,22.88,5800,7.59975671594963,7.68711024142031,7.59975671594963,7.68711024142031,17263.1841917595,0.0,1.0
1996-11-18,22.75,22.75,22.62,22.75,9300,7.64343347868497,7.64343347868497,7.59975671594963,7.64343347868497,27680.6229281662,0.0,1.0
1996-11-19,22.38,22.75,22.25,22.62,14400,7.51912269243822,7.64343347868497,7.47544592970288,7.59975671594963,42860.3193726444,0.0,1.0
1996-11-20,22.38,22.5,22.25,22.38,33200,7.51912269243822,7.55943970419393,7.47544592970288,7.51912269243822,98816.8474424857,0.0,1.0
1996-11-21,22.12,22.38,22.0,22.38,14000,7.51576294145858,7.60410373552636,7.47499026727345,7.60410373552636,41204.0670271461,0.25,1.0
1996-11-22,22.0,22.12,22.0,22.12,21900,7.47499026727345,7.51576294145858,7.47499026727345,7.51576294145858,64454.9334210357,0.0,1.0
1996-11-25,23.25,23.25,22.12,22.12,52900,7.89970562336854,7.89970562336854,7.51576294145858,7.51576294145858,155692.510409716,0.0,1.0
1996-11-26,23.5,23.62,23.25,23.25,11700,7.98464869458755,8.02542136877268,7.89970562336854,7.89970562336854,34434.827444115,0.0,1.0
1996-11-27,24.62,24.75,23.38,23.38,46300,8.36519365364875,8.40936405068264,7.94387602040243,7.94387602040243,136267.735954062,0.0,1.0
1996-11-29,24.62,24.62,24.5,24.62,1800,8.36519365364875,8.36519365364875,8.32442097946362,8.36519365364875,5297.66576063307,0.0,1.0
1996-12-02,24.62,24.62,24.5,24.62,9100,8.36519365364875,8.36519365364875,8.32442097946362,8.36519365364875,26782.6435676449,0.0,1.0
1996-12-03,24.0,24.5,24.0,24.5,15600,8.15453483702559,8.32442097946362,8.15453483702559,8.32442097946362,45913.1032588199,0.0,1.0
1996-12-04,23.5,24.25,23.38,24.12,46900,7.98464869458755,8.2394779082446,7.94387602040243,8.19530751121072,138033.624540939,0.0,1.0
1996-12-05,23.38,23.62,23.38,23.62,40700,7.94387602040243,8.02542136877268,7.94387602040243,8.02542136877268,119786.109143203,0.0,1.0
1996-12-06,22.62,23.12,22.62,23.12,19700,7.68564908389662,7.85553522633465,7.68564908389662,7.85553522633465,57980.0086024841,0.0,1.0
1996-12-09,22.88,23.0,22.62,22.75,10400,7.77398987796439,7.81476255214952,7.68564908389662,7.72981948093051,30608.73550588,0.0,1.0
1996-12-10,23.12,23.12,22.75,22.88,33700,7.85553522633465,7.85553522633465,7.72981948093051,7.77398987796439,99184.0756296302,0.0,1.0
1996-12-11,23.0,23.0,22.75,22.88,10200,7.81476255214952,7.81476255214952,7.72981948093051,7.77398987796439,30020.1059769207,0.0,1.0
1996-12-12,23.5,23.62,23.0,23.25,77200,7.98464869458755,8.02542136877268,7.81476255214952,7.89970562336854,227210.998178263,0.0,1.0
1996-12-13,23.75,23.88,23.5,23.62,80300,8.06959176580657,8.11376216284046,7.98464869458755,8.02542136877268,236334.755877131,0.0,1.0
1996-12-16,23.62,23.75,23.62,23.66,19900,8.02542136877268,8.06959176580657,8.02542136877268,8.03901226016773,58568.6381314434,0.0,1.0
1996-12-17,23.5,23.75,23.5,23.62,20400,7.98464869458755,8.06959176580657,7.98464869458755,8.02542136877268,60040.2119538415,0.0,1.0
1996-12-18,23.25,23.62,23.25,23.5,6200,7.89970562336854,8.02542136877268,7.89970562336854,7.98464869458755,18247.5153977361,0.0,1.0
1996-12-19,23.38,23.5,23.12,23.38,9900,7.94387602040243,7.98464869458755,7.85553522633465,7.94387602040243,29137.1616834818,0.0,1.0
1996-12-20,23.25,23.38,23.0,23.12,18300,7.89970562336854,7.94387602040243,7.81476255214952,7.85553522633465,53859.6018997695,0.0,1.0
1996-12-23,23.5,23.5,22.88,23.12,14200,7.98464869458755,7.98464869458755,7.77398987796439,7.85553522633465,41792.6965561053,0.0,1.0
1996-12-24,23.62,23.62,23.5,23.5,1400,8.02542136877268,8.02542136877268,7.98464869458755,7.98464869458755,4120.40670271461,0.0,1.0
1996-12-26,23.75,23.88,23.62,23.62,9300,8.06959176580657,8.11376216284046,8.02542136877268,8.02542136877268,27371.2730966042,0.0,1.0
1996-12-27,23.88,23.88,23.62,23.75,6600,8.11376216284046,8.11376216284046,8.02542136877268,8.06959176580657,19424.7744556546,0.0,1.0
1996-12-30,23.88,23.88,23.75,23.88,7800,8.11376216284046,8.11376216284046,8.06959176580657,8.11376216284046,22956.55162941,0.0,1.0
1996-12-31,23.88,23.88,23.5,23.88,18200,8.11376216284046,8.11376216284046,7.98464869458755,8.11376216284046,53565.2871352899,0.0,1.0
1997-01-02,23.62,24.0,23.62,24.0,11400,8.02542136877268,8.15453483702559,8.02542136877268,8.15453483702559,33551.8831506761,0.0,1.0
1997-01-03,23.5,23.75,23.38,23.75,10200,7.98464869458755,8.06959176580657,7.94387602040243,8.06959176580657,30020.1059769207,0.0,1.0
1997-01-06,23.62,23.62,23.5,23.5,16800,8.02542136877268,8.02542136877268,7.98464869458755,7.98464869458755,49444.8804325753,0.0,1.0
1997-01-07,23.38,23.62,23.38,23.62,4900,7.94387602040243,8.02542136877268,7.94387602040243,8.02542136877268,14421.4234595011,0.0,1.0
1997-01-08,23.5,23.5,23.38,23.5,5200,7.98464869458755,7.98464869458755,7.94387602040243,7.98464869458755,15304.36775294,0.0,1.0
1997-01-09,23.88,24.0,23.38,23.62,10000,8.11376216284046,8.15453483702559,7.94387602040243,8.02542136877268,29431.4764479615,0.0,1.0
1997-01-10,23.56,23.62,23.5,23.62,9400,8.00503503168012,8.02542136877268,7.98464869458755,8.02542136877268,27665.5878610838,0.0,1.0
1997-01-13,23.38,23.62,23.38,23.62,14900,7.94387602040243,8.02542136877268,7.94387602040243,8.02542136877268,43852.8999074626,0.0,1.0
1997-01-14,23.12,23.38,23.0,23.38,23200,7.85553522633465,7.94387602040243,7.81476255214952,7.94387602040243,68281.0253592706,0.0,1.0
1997-01-15,22.88,23.38,22.62,23.25,32200,7.77398987796439,7.94387602040243,7.68564908389662,7.89970562336854,94769.354162436,0.0,1.0
1997-01-16,23.12,23.25,22.75,22.88,28200,7.85553522633465,7.89970562336854,7.72981948093051,7.77398987796439,82996.7635832514,0.0,1.0
1997-01-17,23.38,23.38,22.88,22.88,16700,7.94387602040243,7.94387602040243,7.77398987796439,7.77398987796439,49150.5656680956,0.0,1.0
1997-01-20,23.25,23.62,23.25,23.5,19600,7.89970562336854,8.02542136877268,7.89970562336854,7.98464869458755,57685.6938380045,0.0,1.0
1997-01-21,22.75,23.25,22.62,23.12,21900,7.72981948093051,7.89970562336854,7.68564908389662,7.85553522633465,64454.9334210356,0.0,1.0
1997-01-22,22.62,22.88,22.12,22.88,29100,7.68564908389662,7.77398987796439,7.51576294145858,7.77398987796439,85645.5964635679,0.0,1.0
1997-01-23,22.62,22.75,22.62,22.62,13900,7.68564908389662,7.72981948093051,7.68564908389662,7.68564908389662,40909.7522626664,0.0,1.0
1997-01-24,22.62,22.62,22.5,22.5,15500,7.68564908389662,7.68564908389662,7.64487640971149,7.64487640971149,45618.7884943403,0.0,1.0
1997-01-27,23.0,23.0,22.62,22.75,28900,7.81476255214952,7.81476255214952,7.68564908389662,7.72981948093051,85056.9669346087,0.0,1.0
1997-01-28,23.25,23.25,23.0,23.0,46500,7.89970562336854,7.89970562336854,7.81476255214952,7.81476255214952,136856.365483021,0.0,1.0
1997-01-29,22.88,23.25,22.88,23.25,5600,7.77398987796439,7.89970562336854,7.77398987796439,7.89970562336854,16481.6268108584,0.0,1.0
1997-01-30,22.75,22.88,22.69,22.75,21100,7.72981948093051,7.77398987796439,7.70943314383794,7.72981948093051,62100.4153051987,0.0,1.0
1997-01-31,22.75,22.88,22.62,22.62,19300,7.72981948093051,7.77398987796439,7.68564908389662,7.68564908389662,56802.7495445656,0.0,1.0
1997-02-03,22.88,23.25,22.5,22.75,28200,7.77398987796439,7.89970562336854,7.64487640971149,7.72981948093051,82996.7635832514,0.0,1.0
1997-02-04,23.62,23.75,23.0,23.12,46500,8.02542136877268,8.06959176580657,7.81476255214952,7.85553522633465,136856.365483021,0.0,1.0
1997-02-05,23.62,23.75,23.5,23.75,66400,8.02542136877268,8.06959176580657,7.98464869458755,8.06959176580657,195425.003614464,0.0,1.0
1997-02-06,23.5,23.62,23.5,23.62,10500,7.98464869458755,8.02542136877268,7.98464869458755,8.02542136877268,30903.0502703596,0.0,1.0
1997-02-07,24.0,24.0,23.62,23.62,40900,8.15453483702559,8.15453483702559,8.02542136877268,8.02542136877268,120374.738672162,0.0,1.0
1997-02-10,23.75,24.0,23.75,24.0,33700,8.06959176580657,8.15453483702559,8.06959176580657,8.15453483702559,99184.0756296302,0.0,1.0
1997-02-11,23.75,23.88,23.75,23.88,22500,8.06959176580657,8.11376216284046,8.06959176580657,8.11376216284046,66220.8220079133,0.0,1.0
1997-02-12,23.5,23.88,23.5,23.75,26000,7.98464869458755,8.11376216284046,7.98464869458755,8.06959176580657,76521.8387646999,0.0,1.0
1997-02-13,23.5,23.62,23.5,23.62,20000,7.98464869458755,8.02542136877268,7.98464869458755,8.02542136877268,58862.952895923,0.0,1.0
1997-02-14,23.62,23.62,23.5,23.62,70300,8.02542136877268,8.02542136877268,7.98464869458755,8.02542136877268,206903.279429169,0.0,1.0
1997-02-18,23.75,24.0,23.25,23.5,105800,8.06959176580657,8.15453483702559,7.89970562336854,7.98464869458755,311385.020819433,0.0,1.0
1997-02-19,24.0,24.0,23.75,23.88,26900,8.15453483702559,8.15453483702559,8.06959176580657,8.11376216284046,79170.6716450164,0.0,1.0
1997-02-20,23.75,24.0,23.75,24.0,28600,8.06959176580657,8.15453483702559,8.06959176580657,8.15453483702559,84174.0226411699,0.0,1.0
1997-02-21,23.88,23.88,23.62,23.62,19300,8.19870523405948,8.19870523405948,8.10943959918278,8.10943959918278,56214.2419860848,0.25,1.0
1997-02-24,24.0,24.0,23.75,23.88,42700,8.23990475784872,8.23990475784872,8.15407241662113,8.19870523405948,124370.369575431,0.0,1.0
1997-02-25,24.0,24.12,23.88,24.0,94600,8.23990475784872,8.28110428163797,8.19870523405948,8.23990475784872,275537.165382571,0.0,1.0
1997-02-26,24.62,24.75,23.75,23.75,38700,8.45276896409315,8.49740178153149,8.15407241662113,8.15407241662113,112719.749474688,0.0,1.0
1997-02-27,24.25,24.75,24.12,24.75,69700,8.32573709907631,8.49740178153149,8.28110428163797,8.49740178153149,203012.055255446,0.0,1.0
1997-02-28,24.5,24.5,24.12,24.38,44400,8.4115694403039,8.4115694403039,8.28110428163797,8.37036991651466,129321.883118247,0.0,1.0
1997-03-03,24.38,24.38,24.25,24.38,48200,8.37036991651466,8.37036991651466,8.32573709907631,8.37036991651466,140389.972213953,0.0,1.0
1997-03-04,24.5,24.5,24.25,24.38,18800,8.4115694403039,8.4115694403039,8.32573709907631,8.37036991651466,54757.914473492,0.0,1.0
1997-03-05,24.62,24.75,24.38,24.5,39600,8.45276896409315,8.49740178153149,8.37036991651466,8.4115694403039,115341.138997355,0.0,1.0
1997-03-06,24.5,24.75,24.5,24.75,19400,8.4115694403039,8.49740178153149,8.4115694403039,8.49740178153149,56505.5074886035,0.0,1.0
1997-03-07,24.62,24.88,24.5,24.62,38400,8.45276896409315,8.54203459896984,8.4115694403039,8.45276896409315,111845.952967133,0.0,1.0
1997-03-10,24.62,24.62,24.5,24.62,10100,8.45276896409315,8.45276896409315,8.4115694403039,8.45276896409315,29417.815754376,0.0,1.0
1997-03-11,24.38,24.62,24.25,24.62,20200,8.37036991651466,8.45276896409315,8.32573709907631,8.45276896409315,58835.631508752,0.0,1.0
1997-03-12,24.25,24.38,24.12,24.12,69000,8.32573709907631,8.37036991651466,8.28110428163797,8.28110428163797,200973.196737816,0.0,1.0
1997-03-13,24.62,24.62,24.25,24.25,19800,8.45276896409315,8.45276896409315,8.32573709907631,8.32573709907631,57670.5694986777,0.0,1.0
1997-03-14,25.0,25.0,24.62,24.62,11200,8.58323412275908,8.58323412275908,8.45276896409315,8.45276896409315,32621.7362820804,0.0,1.0
1997-03-17,25.25,25.25,24.75,24.75,22600,8.66906646398668,8.66906646398668,8.49740178153149,8.49740178153149,65826.0035691978,0.0,1.0
1997-03-18,25.38,25.62,25.0,25.0,24800,8.71369928142502,8.79609832900351,8.58323412275908,8.58323412275908,72233.8446246065,0.0,1.0
1997-03-19,25.88,25.88,25.25,25.25,23900,8.8853639638802,8.8853639638802,8.66906646398668,8.66906646398668,69612.4551019393,0.0,1.0
1997-03-20,25.88,25.88,25.75,25.75,11900,8.8853639638802,8.8853639638802,8.84073114644186,8.84073114644186,34660.5947997104,0.0,1.0
1997-03-21,26.12,26.25,25.5,25.88,33900,8.96776301145869,9.01239582889704,8.75489880521427,8.8853639638802,98739.0053537968,0.0,1.0
1997-03-24,26.0,26.12,25.88,26.12,24800,8.92656348766945,8.96776301145869,8.8853639638802,8.96776301145869,72233.8446246064,0.0,1.0
1997-03-25,25.88,26.0,25.88,25.88,12500,8.8853639638802,8.92656348766945,8.8853639638802,8.8853639638802,36408.1878148218,0.0,1.0
1997-03-26,25.62,26.0,25.5,26.0,8500,8.79609832900351,8.92656348766945,8.75489880521427,8.92656348766945,24757.5677140788,0.0,1.0
1997-03-27,25.38,25.62,25.25,25.38,15700,8.71369928142502,8.79609832900351,8.66906646398668,8.71369928142502,45728.6838954162,0.0,1.0
1997-03-31,25.38,25.38,25.25,25.25,13700,8.71369928142502,8.71369928142502,8.66906646398668,8.66906646398668,39903.3738450447,0.0,1.0
1997-04-01,24.75,25.25,24.62,25.25,18400,8.49740178153149,8.66906646398668,8.45276896409315,8.66906646398668,53592.8524634177,0.0,1.0
1997-04-02,24.25,24.5,24.25,24.5,7100,8.32573709907631,8.4115694403039,8.32573709907631,8.4115694403039,20679.8506788188,0.0,1.0
1997-04-03,24.25,24.38,24.12,24.25,13600,8.32573709907631,8.37036991651466,8.28110428163797,8.32573709907631,39612.1083425261,0.0,1.0
1997-04-04,23.62,24.25,23.62,24.25,19300,8.10943959918278,8.32573709907631,8.10943959918278,8.32573709907631,56214.2419860849,0.0,1.0
1997-04-07,23.62,23.75,23.5,23.62,11100,8.10943959918278,8.15407241662113,8.06824007539354,8.10943959918278,32330.4707795618,0.0,1.0
1997-04-08,23.62,23.75,23.5,23.62,24000,8.10943959918278,8.15407241662113,8.06824007539354,8.10943959918278,69903.7206044579,0.0,1.0
1997-04-09,24.12,24.25,23.5,23.5,22500,8.28110428163797,8.32573709907631,8.06824007539354,8.06824007539354,65534.7380666792,0.0,1.0
1997-04-10,24.0,24.12,24.0,24.0,20300,8.23990475784872,8.28110428163797,8.23990475784872,8.23990475784872,59126.8970112706,0.0,1.0
1997-04-11,23.88,24.12,23.88,24.12,25800,8.19870523405948,8.28110428163797,8.19870523405948,8.28110428163797,75146.4996497922,0.0,1.0
1997-04-14,24.25,24.25,23.88,24.12,28900,8.32573709907631,8.32573709907631,8.19870523405948,8.28110428163797,84175.730227868,0.0,1.0
1997-04-15,23.88,24.25,23.88,24.12,43800,8.19870523405948,8.32573709907631,8.19870523405948,8.28110428163797,127574.290103136,0.0,1.0
1997-04-16,24.0,24.25,23.75,23.75,16100,8.23990475784872,8.32573709907631,8.15407241662113,8.15407241662113,46893.7459054905,0.0,1.0
1997-04-17,23.75,23.88,23.62,23.88,16500,8.15407241662113,8.19870523405948,8.10943959918278,8.19870523405948,48058.8079155648,0.0,1.0
1997-04-18,24.0,24.12,23.88,24.0,18300,8.23990475784872,8.28110428163797,8.19870523405948,8.23990475784872,53301.5869608991,0.0,1.0
1997-04-21,24.12,24.25,23.88,23.88,30800,8.28110428163797,8.32573709907631,8.19870523405948,8.19870523405948,89709.7747757209,0.0,1.0
1997-04-22,24.0,24.12,24.0,24.12,14400,8.23990475784872,8.28110428163797,8.23990475784872,8.28110428163797,41942.2323626747,0.0,1.0
1997-04-23,23.75,24.25,23.75,24.25,8200,8.15407241662113,8.32573709907631,8.15407241662113,8.32573709907631,23883.7712065231,0.0,1.0
1997-04-24,23.75,23.88,23.5,23.5,8500,8.15407241662113,8.19870523405948,8.06824007539354,8.06824007539354,24757.5677140788,0.0,1.0
1997-04-25,23.5,23.75,23.5,23.75,5500,8.06824007539354,8.15407241662113,8.06824007539354,8.15407241662113,16019.6026385216,0.0,1.0
1997-04-28,23.25,23.62,23.25,23.5,15000,7.98240773416595,8.10943959918278,7.98240773416595,8.06824007539354,43689.8253777862,0.0,1.0
1997-04-29,23.12,23.5,23.12,23.38,14800,7.9377749167276,8.06824007539354,7.9377749167276,8.0270405516043,43107.294372749,0.0,1.0
1997-04-30,22.62,23.38,22.62,23.12,11800,7.76611023427242,8.0270405516043,7.76611023427242,7.9377749167276,34369.3292971918,0.0,1.0
1997-05-01,22.62,22.88,22.62,22.88,17800,7.76611023427242,7.85537586914911,7.76611023427242,7.85537586914911,51845.2594483062,0.0,1.0
1997-05-02,22.62,22.75,22.5,22.75,17800,7.76611023427242,7.81074305171077,7.72491071048318,7.81074305171077,51845.2594483062,0.0,1.0
1997-05-05,23.12,23.25,22.5,22.88,28800,7.9377749167276,7.98240773416595,7.72491071048318,7.85537586914911,83884.4647253495,0.0,1.0
1997-05-06,23.5,23.62,23.12,23.25,65900,8.06824007539354,8.10943959918278,7.9377749167276,7.98240773416595,191943.966159741,0.0,1.0
1997-05-07,23.38,23.5,23.25,23.38,4800,8.0270405516043,8.06824007539354,7.98240773416595,8.0270405516043,13980.7441208916,0.0,1.0
1997-05-08,23.0,23.38,23.0,23.12,5100,7.89657539293836,8.0270405516043,7.89657539293836,7.9377749167276,14854.5406284473,0.0,1.0
1997-05-09,22.88,23.12,22.75,23.0,7500,7.85537586914911,7.9377749167276,7.81074305171077,7.89657539293836,21844.9126888931,0.0,1.0
1997-05-12,22.88,23.0,22.75,22.88,6600,7.85537586914911,7.89657539293836,7.81074305171077,7.85537586914911,19223.5231662259,0.0,1.0
1997-05-13,22.88,23.0,22.88,22.88,13000,7.85537586914911,7.89657539293836,7.85537586914911,7.85537586914911,37864.5153274147,0.0,1.0
1997-05-14,22.88,23.0,22.75,22.88,35900,7.85537586914911,7.89657539293836,7.81074305171077,7.85537586914911,104564.315404168,0.0,1.0
1997-05-15,22.62,22.75,22.5,22.62,22200,7.76611023427242,7.81074305171077,7.72491071048318,7.76611023427242,64660.9415591235,0.0,1.0
1997-05-16,23.0,23.0,22.62,22.75,20100,7.89657539293836,7.89657539293836,7.76611023427242,7.81074305171077,58544.3660062334,0.0,1.0
1997-05-19,23.25,23.5,22.88,22.88,19200,7.98240773416595,8.06824007539354,7.85537586914911,7.85537586914911,55922.9764835663,0.0,1.0
1997-05-20,23.25,23.38,23.0,23.38,13100,7.98240773416595,8.0270405516043,7.89657539293836,8.0270405516043,38155.7808299332,0.0,1.0
1997-05-21,23.0,23.38,22.88,23.38,20100,7.89657539293836,8.0270405516043,7.85537586914911,8.0270405516043,58544.3660062334,0.0,1.0
1997-05-22,23.0,23.12,22.75,22.88,27500,7.98240773416595,8.02405507886595,7.89564243270762,7.94076038946595,79236.7442335477,0.25,1.0
1997-05-23,23.12,23.12,23.0,23.0,11700,8.02405507886595,8.02405507886595,7.98240773416595,7.98240773416595,33711.6330011821,0.0,1.0
1997-05-27,23.25,23.25,23.0,23.0,13200,8.06917303562427,8.06917303562427,7.98240773416595,7.98240773416595,38033.6372321029,0.0,1.0
1997-05-28,23.25,23.25,23.12,23.25,10600,8.06917303562427,8.06917303562427,8.02405507886595,8.06917303562427,30542.1632318402,0.0,1.0
1997-05-29,23.12,23.25,23.12,23.12,10400,8.02405507886595,8.06917303562427,8.02405507886595,8.02405507886595,29965.8960010507,0.0,1.0
1997-05-30,23.12,23.25,23.0,23.25,14100,8.02405507886595,8.06917303562427,7.98240773416595,8.06917303562427,40626.8397706553,0.0,1.0
1997-06-02,23.38,23.38,23.12,23.12,15600,8.1142909923826,8.1142909923826,8.02405507886595,8.02405507886595,44948.8440015761,0.0,1.0
1997-06-03,23.38,23.62,23.38,23.38,29000,8.1142909923826,8.1975856817826,8.1142909923826,8.1142909923826,83558.7484644685,0.0,1.0
1997-06-04,23.5,23.62,23.38,23.5,10500,8.1559383370826,8.1975856817826,8.1142909923826,8.1559383370826,30254.0296164455,0.0,1.0
1997-06-05,23.88,23.88,23.62,23.62,9500,8.28782159529925,8.28782159529925,8.1975856817826,8.1975856817826,27372.6934624983,0.0,1.0
1997-06-06,23.88,24.0,23.75,23.88,13800,8.28782159529925,8.32946893999925,8.24270363854093,8.28782159529925,39762.4389244712,0.0,1.0
1997-06-09,24.38,24.5,24.12,24.25,20700,8.46135219821591,8.5029995429159,8.37111628469925,8.41623424145758,59643.6583867068,0.0,1.0
1997-06-10,24.88,24.88,24.38,24.5,34600,8.63488280113256,8.63488280113256,8.46135219821591,8.5029995429159,99694.2309265727,0.0,1.0
1997-06-11,25.12,25.5,25.0,25.25,22800,8.71817749053255,8.8500607487492,8.67653014583255,8.76329544729088,65694.4643099959,0.0,1.0
1997-06-12,25.12,25.12,24.88,25.12,13500,8.71817749053255,8.71817749053255,8.63488280113256,8.71817749053255,38898.038078287,0.0,1.0
1997-06-13,24.88,25.0,24.75,24.88,14700,8.63488280113256,8.67653014583255,8.58976484437423,8.63488280113256,42355.6414630236,0.0,1.0
1997-06-16,24.88,24.88,24.62,24.75,29800,8.63488280113256,8.63488280113256,8.5446468876159,8.58976484437423,85863.8173876261,0.0,1.0
1997-06-17,24.75,24.88,24.5,24.88,12600,8.58976484437423,8.63488280113256,8.5029995429159,8.63488280113256,36304.8355397346,0.0,1.0
1997-06-18,24.5,24.75,24.38,24.75,13200,8.5029995429159,8.58976484437423,8.46135219821591,8.58976484437423,38033.6372321029,0.0,1.0
1997-06-19,24.75,24.75,24.5,24.5,11700,8.58976484437423,8.58976484437423,8.5029995429159,8.5029995429159,33711.6330011821,0.0,1.0
1997-06-20,24.38,24.75,24.38,24.75,26400,8.46135219821591,8.58976484437423,8.46135219821591,8.58976484437423,76067.2744642057,0.0,1.0
1997-06-23,24.75,24.88,24.62,24.62,5000,8.58976484437423,8.63488280113256,8.5446468876159,8.5446468876159,14406.6807697359,0.0,1.0
1997-06-24,24.12,24.81,24.12,24.81,34800,8.37111628469925,8.61058851672423,8.37111628469925,8.61058851672423,100270.498157362,0.0,1.0
1997-06-25,24.12,24.25,24.0,24.25,20700,8.37111628469925,8.41623424145758,8.32946893999925,8.41623424145758,59643.6583867068,0.0,1.0
1997-06-26,23.81,24.25,23.75,24.12,17100,8.26352731089092,8.41623424145758,8.24270363854093,8.37111628469925,49270.8482324969,0.0,1.0
1997-06-27,23.75,23.88,23.56,23.81,24600,8.24270363854093,8.28782159529925,8.1767620094326,8.26352731089092,70880.8693871008,0.0,1.0
1997-06-30,24.0,24.25,23.62,23.62,27800,8.32946893999925,8.41623424145758,8.1975856817826,8.1975856817826,80101.1450797318,0.0,1.0
1997-07-01,23.94,24.38,23.75,24.0,23200,8.30864526764925,8.46135219821591,8.24270363854093,8.32946893999925,66846.9987715748,0.0,1.0
1997-07-02,23.94,24.25,23.88,24.12,11400,8.30864526764925,8.41623424145758,8.28782159529925,8.37111628469925,32847.2321549979,0.0,1.0
1997-07-03,23.88,24.12,23.5,23.94,13000,8.28782159529925,8.37111628469925,8.1559383370826,8.30864526764925,37457.3700013135,0.0,1.0
1997-07-07,24.12,24.12,23.5,23.62,11700,8.37111628469925,8.37111628469925,8.1559383370826,8.1975856817826,33711.6330011821,0.0,1.0
1997-07-08,24.0,24.12,24.0,24.12,12300,8.32946893999925,8.37111628469925,8.32946893999925,8.37111628469925,35440.4346935504,0.0,1.0
1997-07-09,23.75,24.25,23.75,24.25,12700,8.24270363854093,8.41623424145758,8.24270363854093,8.41623424145758,36592.9691551293,0.0,1.0
1997-07-10,23.88,23.94,23.62,23.88,6600,8.28782159529925,8.30864526764925,8.1975856817826,8.28782159529925,19016.8186160514,0.0,1.0
1997-07-11,24.25,24.5,23.81,23.94,9100,8.41623424145758,8.5029995429159,8.26352731089092,8.30864526764925,26220.1590009194,0.0,1.0
1997-07-14,24.25,24.25,23.81,24.06,17100,8.41623424145758,8.41623424145758,8.26352731089092,8.35029261234925,49270.8482324969,0.0,1.0
1997-07-15,24.06,24.25,24.06,24.25,10700,8.35029261234925,8.41623424145758,8.35029261234925,8.41623424145758,30830.2968472349,0.0,1.0
1997-07-16,24.44,24.62,24.12,24.12,21200,8.48217587056591,8.5446468876159,8.37111628469925,8.37111628469925,61084.3264636803,0.0,1.0
1997-07-17,24.19,24.44,24.12,24.38,7200,8.39541056910758,8.48217587056591,8.37111628469925,8.46135219821591,20745.6203084197,0.0,1.0
1997-07-18,24.44,24.5,24.0,24.19,41400,8.48217587056591,8.5029995429159,8.32946893999925,8.39541056910758,119287.316773413,0.0,1.0
1997-07-21,24.12,24.31,24.0,24.19,19300,8.37111628469925,8.43705791380757,8.32946893999925,8.39541056910758,55609.7877711807,0.0,1.0
1997-07-22,24.25,24.44,24.25,24.31,27500,8.41623424145758,8.48217587056591,8.41623424145758,8.43705791380757,79236.7442335476,0.0,1.0
1997-07-23,24.5,24.56,24.25,24.25,52900,8.5029995429159,8.5238232152659,8.41623424145758,8.41623424145758,152422.682543806,0.0,1.0
1997-07-24,24.5,24.62,24.5,24.5,10200,8.5029995429159,8.5446468876159,8.5029995429159,8.5029995429159,29389.6287702613,0.0,1.0
1997-07-25,24.12,24.56,24.12,24.56,21400,8.37111628469925,8.5238232152659,8.37111628469925,8.5238232152659,61660.5936944698,0.0,1.0
1997-07-28,24.12,24.38,23.81,24.25,10500,8.37111628469925,8.46135219821591,8.26352731089092,8.41623424145758,30254.0296164455,0.0,1.0
1997-07-29,24.25,24.38,24.12,24.12,10400,8.41623424145758,8.46135219821591,8.37111628469925,8.37111628469925,29965.8960010507,0.0,1.0
1997-07-30,24.0,24.25,23.81,24.12,8600,8.32946893999925,8.41623424145758,8.26352731089092,8.37111628469925,24779.4909239458,0.0,1.0
1997-07-31,24.06,24.19,23.88,24.0,13600,8.35029261234925,8.39541056910758,8.28782159529925,8.32946893999925,39186.1716936817,0.0,1.0
1997-08-01,24.38,24.38,24.12,24.25,37000,8.46135219821591,8.46135219821591,8.37111628469925,8.41623424145758,106609.437696046,0.0,1.0
1997-08-04,24.12,24.38,24.06,24.38,34100,8.37111628469925,8.46135219821591,8.35029261234925,8.46135219821591,98253.5628495991,0.0,1.0
1997-08-05,24.38,24.38,24.12,24.19,25100,8.46135219821591,8.46135219821591,8.37111628469925,8.39541056910758,72321.5374640744,0.0,1.0
1997-08-06,24.44,24.44,24.12,24.19,21500,8.48217587056591,8.48217587056591,8.37111628469925,8.39541056910758,61948.7273098645,0.0,1.0
1997-08-07,24.06,24.44,24.06,24.44,86500,8.35029261234925,8.48217587056591,8.35029261234925,8.48217587056591,249235.577316432,0.0,1.0
1997-08-08,24.06,24.25,24.06,24.06,13100,8.35029261234925,8.41623424145758,8.35029261234925,8.35029261234925,37745.5036167081,0.0,1.0
1997-08-11,24.12,24.12,24.06,24.06,49800,8.37111628469925,8.37111628469925,8.35029261234925,8.35029261234925,143490.54046657,0.0,1.0
1997-08-12,24.12,24.31,24.12,24.19,16300,8.37111628469925,8.43705791380757,8.37111628469925,8.39541056910758,46965.7793093392,0.0,1.0
1997-08-13,24.5,24.5,24.12,24.25,24500,8.5029995429159,8.5029995429159,8.37111628469925,8.41623424145758,70592.7357717061,0.0,1.0
1997-08-14,25.12,25.12,24.5,24.5,43000,8.71817749053255,8.71817749053255,8.5029995429159,8.5029995429159,123897.454619729,0.0,1.0
1997-08-15,24.81,26.25,24.69,25.38,57300,8.61058851672423,9.11035665312418,8.56894117202423,8.80841340404921,165100.561621174,0.0,1.0
1997-08-18,25.19,25.38,25.0,25.0,48100,8.74247177494088,8.80841340404921,8.67653014583255,8.67653014583255,138592.26900486,0.0,1.0
1997-08-19,26.06,26.19,25.12,25.38,57900,9.04441502401585,9.08953298077418,8.71817749053255,8.80841340404921,166829.363313542,0.0,1.0
1997-08-20,26.12,26.25,25.75,26.0,28400,9.06523869636585,9.11035665312418,8.93682605020753,9.02359135166586,81829.9467721002,0.0,1.0
1997-08-21,25.94,26.25,25.75,26.0,31900,9.09300359283252,9.20167094494424,9.0264010221834,9.11403598356382,91002.4934612649,0.26,1.0
1997-08-22,26.19,26.25,25.75,26.0,28900,9.18063855421294,9.20167094494424,9.0264010221834,9.11403598356382,82444.2652360676,0.0,1.0
1997-08-25,27.0,27.38,26.12,26.12,62100,9.4645758290855,9.59778097038374,9.15610076502642,9.15610076502642,177155.324261585,0.0,1.0
1997-08-26,27.38,27.44,26.81,26.88,96000,9.59778097038374,9.61881336111504,9.39797325843638,9.4225110476229,273863.303206315,0.0,1.0
1997-08-27,27.19,27.5,27.19,27.38,30600,9.53117839973462,9.63984575184634,9.53117839973462,9.59778097038374,87293.9278970128,0.0,1.0
1997-08-28,27.12,27.94,27.12,27.31,25000,9.50664061054811,9.79408328387589,9.50664061054811,9.57324318119722,71318.5685433111,0.0,1.0
1997-08-29,27.25,27.25,27.12,27.12,10500,9.55221079046592,9.55221079046592,9.50664061054811,9.50664061054811,29953.7987881907,0.0,1.0
1997-09-02,27.62,27.88,27.12,27.19,26200,9.68191053330895,9.77305089314459,9.50664061054811,9.53117839973462,74741.85983339,0.0,1.0
1997-09-03,27.0,27.38,26.88,27.38,20600,9.4645758290855,9.59778097038374,9.4225110476229,9.59778097038374,58766.5004796884,0.0,1.0
1997-09-04,25.75,27.0,25.25,27.0,39600,9.0264010221834,9.4645758290855,8.85113109942255,9.4645758290855,112968.612572605,0.0,1.0
1997-09-05,26.0,26.31,25.88,26.25,57100,9.11403598356382,9.22270333567554,9.07197120210122,9.20167094494424,162891.610552923,0.0,1.0
1997-09-08,26.69,27.0,25.75,25.88,23300,9.35590847697378,9.4645758290855,9.0264010221834,9.07197120210122,66468.905882366,0.0,1.0
1997-09-09,27.06,27.19,26.56,26.94,40500,9.4856082198168,9.53117839973462,9.31033829705596,9.4435434383542,115536.081040164,0.0,1.0
1997-09-10,26.94,27.06,26.88,26.88,28600,9.4435434383542,9.4856082198168,9.4225110476229,9.4225110476229,81588.4424135479,0.0,1.0
1997-09-11,27.0,27.0,26.69,27.0,26400,9.4645758290855,9.4645758290855,9.35590847697378,9.4645758290855,75312.4083817365,0.0,1.0
1997-09-12,27.06,27.06,26.81,27.0,18300,9.4856082198168,9.4856082198168,9.39797325843638,9.4645758290855,52205.1921737037,0.0,1.0
1997-09-15,26.31,27.06,26.25,26.94,17500,9.22270333567554,9.4856082198168,9.20167094494424,9.4435434383542,49922.9979803178,0.0,1.0
1997-09-16,27.25,27.25,26.56,26.56,30400,9.55221079046592,9.55221079046592,9.31033829705596,9.31033829705596,86723.3793486663,0.0,1.0
1997-09-17,27.5,27.5,27.0,27.25,26600,9.63984575184634,9.63984575184634,9.4645758290855,9.55221079046592,75882.9569300831,0.0,1.0
1997-09-18,26.44,27.44,26.38,27.25,11700,9.26827351559336,9.61881336111504,9.24724112486206,9.55221079046592,33377.0900782696,0.0,1.0
1997-09-19,25.69,26.31,25.69,25.94,28900,9.00536863145209,9.22270333567554,9.00536863145209,9.09300359283252,82444.2652360677,0.0,1.0
1997-09-22,24.5,26.12,24.5,25.44,48200,8.58822621528129,9.15610076502642,8.58822621528129,8.91773367007167,137502.200151504,0.0,1.0
1997-09-23,25.5,25.5,24.5,24.5,45500,8.93876606080297,8.93876606080297,8.58822621528129,8.58822621528129,129799.794748826,0.0,1.0
1997-09-24,25.44,25.62,25.25,25.5,20500,8.91773367007167,8.98083084226558,8.85113109942255,8.93876606080297,58481.2262055151,0.0,1.0
1997-09-25,25.56,25.94,25.5,25.56,22000,8.95979845153428,9.09300359283252,8.93876606080297,8.95979845153428,62760.3403181137,0.0,1.0
1997-09-26,25.62,26.0,25.56,25.56,20700,8.98083084226558,9.11403598356382,8.95979845153428,8.95979845153428,59051.7747538616,0.0,1.0
1997-09-29,25.5,26.75,25.44,25.88,28000,8.93876606080297,9.37694086770508,8.91773367007167,9.07197120210122,79876.7967685085,0.0,1.0
1997-09-30,24.88,25.38,24.81,25.31,33900,8.72143135657953,8.89670127934037,8.69689356739301,8.87216349015385,96707.9789447299,0.0,1.0
1997-10-01,25.69,25.94,25.0,25.0,28400,9.00536863145209,9.09300359283252,8.76349613804213,8.76349613804213,81017.8938652015,0.0,1.0
1997-10-02,25.75,26.0,25.44,25.44,15700,9.0264010221834,9.11403598356382,8.91773367007167,8.91773367007167,44788.0610451994,0.0,1.0
1997-10-03,25.75,25.94,25.44,25.94,23100,9.0264010221834,9.09300359283252,8.91773367007167,9.09300359283252,65898.3573340194,0.0,1.0
1997-10-06,25.5,25.75,24.88,25.75,31000,8.93876606080297,9.0264010221834,8.72143135657953,9.0264010221834,88435.0249937058,0.0,1.0
1997-10-07,25.56,25.75,25.38,25.38,14100,8.95979845153428,9.0264010221834,8.89670127934037,8.89670127934037,40223.6726584275,0.0,1.0
1997-10-08,25.56,25.75,25.31,25.56,17000,8.95979845153428,9.0264010221834,8.87216349015385,8.95979845153428,48496.6266094515,0.0,1.0
1997-10-09,25.75,25.75,25.44,25.69,26700,9.0264010221834,9.0264010221834,8.91773367007167,9.00536863145209,76168.2312042562,0.0,1.0
1997-10-10,25.69,25.94,25.5,25.62,34500,9.00536863145209,9.09300359283252,8.93876606080297,8.98083084226558,98419.6245897694,0.0,1.0
1997-10-13,25.38,25.75,25.19,25.75,20400,8.89670127934037,9.0264010221834,8.83009870869125,9.0264010221834,58195.9519313419,0.0,1.0
1997-10-14,25.56,25.75,25.12,25.5,22200,8.95979845153428,9.0264010221834,8.80556091950474,8.93876606080297,63330.8888664602,0.0,1.0
1997-10-15,25.12,25.69,25.06,25.5,11900,8.80556091950474,9.00536863145209,8.78452852877343,8.93876606080297,33947.6386266161,0.0,1.0
1997-10-16,24.69,25.0,24.5,24.94,39500,8.65482878593041,8.76349613804213,8.58822621528129,8.74246374731083,112683.338298432,0.0,1.0
1997-10-17,24.94,26.19,24.25,24.31,72300,8.74246374731083,9.18063855421294,8.50059125390087,8.52162364463217,206253.300227256,0.0,1.0
1997-10-20,25.5,25.56,24.88,24.94,17400,8.93876606080297,8.95979845153428,8.72143135657953,8.74246374731083,49637.7237061446,0.0,1.0
1997-10-21,25.56,25.69,25.5,25.69,8100,8.95979845153428,9.00536863145209,8.93876606080297,9.00536863145209,23107.2162080328,0.0,1.0
1997-10-22,25.31,25.69,25.06,25.56,16600,8.87216349015385,9.00536863145209,8.78452852877343,8.95979845153428,47355.5295127586,0.0,1.0
1997-10-23,24.62,25.31,24.56,25.06,26900,8.63029099674389,8.87216349015385,8.60925860601259,8.78452852877343,76738.7797526028,0.0,1.0
1997-10-24,25.12,25.19,24.62,24.81,13900,8.80556091950474,8.83009870869125,8.63029099674389,8.69689356739301,39653.124110081,0.0,1.0
1997-10-27,24.62,25.25,24.62,24.94,25100,8.63029099674389,8.85113109942255,8.63029099674389,8.74246374731083,71603.8428174844,0.0,1.0
1997-10-28,26.0,26.12,24.31,24.5,48200,9.11403598356382,9.15610076502642,8.52162364463217,8.58822621528129,137502.200151504,0.0,1.0
1997-10-29,25.69,26.0,25.31,25.75,30900,9.00536863145209,9.11403598356382,8.87216349015385,9.0264010221834,88149.7507195326,0.0,1.0
1997-10-30,25.12,25.5,25.12,25.44,22900,8.80556091950474,8.93876606080297,8.80556091950474,8.91773367007167,65327.8087856729,0.0,1.0
1997-10-31,25.25,25.25,24.75,25.0,13800,8.85113109942255,8.85113109942255,8.67586117666171,8.76349613804213,39367.8498359077,0.0,1.0
1997-11-03,25.69,25.81,25.44,25.5,19300,9.00536863145209,9.0474334129147,8.91773367007167,8.93876606080297,55057.9349154362,0.0,1.0
1997-11-04,25.38,25.69,25.19,25.69,16700,8.89670127934037,9.00536863145209,8.83009870869125,9.00536863145209,47640.8037869318,0.0,1.0
1997-11-05,25.31,25.31,25.12,25.25,8000,8.87216349015385,8.87216349015385,8.80556091950474,8.85113109942255,22821.9419338596,0.0,1.0
1997-11-06,25.12,25.31,24.75,25.31,15800,8.80556091950474,8.87216349015385,8.67586117666171,8.87216349015385,45073.3353193726,0.0,1.0
1997-11-07,25.12,25.12,24.88,25.12,22800,8.80556091950474,8.80556091950474,8.72143135657953,8.80556091950474,65042.5345114997,0.0,1.0
1997-11-10,24.88,25.5,24.81,25.38,17100,8.72143135657953,8.93876606080297,8.69689356739301,8.89670127934037,48781.9008836248,0.0,1.0
1997-11-11,25.31,25.31,24.94,24.94,15100,8.87216349015385,8.87216349015385,8.74246374731083,8.74246374731083,43076.4154001599,0.0,1.0
1997-11-12,25.25,25.31,25.12,25.12,18200,8.85113109942255,8.87216349015385,8.80556091950474,8.80556091950474,51919.9178995305,0.0,1.0
1997-11-13,24.88,25.44,24.75,25.44,42900,8.72143135657953,8.91773367007167,8.67586117666171,8.91773367007167,122382.663620322,0.0,1.0
1997-11-14,25.12,25.19,24.5,24.88,40800,8.80556091950474,8.83009870869125,8.58822621528129,8.72143135657953,116391.903862684,0.0,1.0
1997-11-17,25.81,25.88,25.0,25.0,47900,9.0474334129147,9.07197120210122,8.76349613804213,8.76349613804213,136646.377328984,0.0,1.0
1997-11-18,25.81,26.06,25.81,25.94,45400,9.0474334129147,9.13506837429512,9.0474334129147,9.09300359283252,129514.520474653,0.0,1.0
1997-11-19,26.0,26.44,25.56,25.81,20300,9.11403598356382,9.26827351559336,8.95979845153428,9.0474334129147,57910.6776571686,0.0,1.0
1997-11-20,27.12,27.12,26.0,26.0,49100,9.50664061054811,9.50664061054811,9.11403598356382,9.11403598356382,140069.668619063,0.0,1.0
1997-11-21,26.81,27.0,26.75,27.0,33400,9.49261901672724,9.55989233314567,9.47137481154247,9.55989233314567,94331.6063166648,0.27,1.0
1997-11-24,26.81,27.0,26.62,26.81,25800,9.49261901672724,9.55989233314567,9.4253457003088,9.49261901672724,72866.9294302381,0.0,1.0
1997-11-25,26.62,26.94,26.62,26.94,21900,9.4253457003088,9.5386481279609,9.4253457003088,9.5386481279609,61852.1610279929,0.0,1.0
1997-11-26,26.5,26.75,26.44,26.75,10100,9.38285728993927,9.47137481154247,9.3616130847545,9.47137481154247,28525.425862225,0.0,1.0
1997-11-28,26.56,26.62,26.5,26.56,22400,9.40410149512404,9.4253457003088,9.38285728993927,9.40410149512404,63264.3108231525,0.0,1.0
1997-12-01,26.81,26.94,26.44,26.44,39800,9.49261901672724,9.5386481279609,9.3616130847545,9.3616130847545,112407.123694708,0.0,1.0
1997-12-02,26.56,26.81,26.56,26.81,16100,9.40410149512404,9.49261901672724,9.40410149512404,9.49261901672724,45471.2234041408,0.0,1.0
1997-12-03,26.94,26.94,26.38,26.62,23200,9.5386481279609,9.5386481279609,9.34036887956973,9.4253457003088,65523.7504954079,0.0,1.0
1997-12-04,26.75,26.88,26.62,26.88,16400,9.47137481154247,9.51740392277613,9.4253457003088,9.51740392277613,46318.5132812366,0.0,1.0
1997-12-05,26.94,26.94,26.75,26.81,15600,9.5386481279609,9.5386481279609,9.47137481154247,9.49261901672724,44059.0736089812,0.0,1.0
1997-12-08,27.06,27.06,26.88,26.94,24500,9.58113653833044,9.58113653833044,9.51740392277613,9.5386481279609,69195.339962823,0.0,1.0
1997-12-09,27.19,27.19,26.88,27.06,20900,9.6271656495641,9.6271656495641,9.51740392277613,9.58113653833044,59027.8614376735,0.0,1.0
1997-12-10,26.94,27.19,26.88,27.12,14500,9.5386481279609,9.6271656495641,9.51740392277613,9.60238074351521,40952.34405963,0.0,1.0
1997-12-11,26.75,26.94,26.38,26.94,18200,9.47137481154247,9.5386481279609,9.34036887956973,9.5386481279609,51402.2525438114,0.0,1.0
1997-12-12,27.19,27.19,26.69,26.75,22200,9.6271656495641,9.6271656495641,9.4501306063577,9.47137481154247,62699.4509050886,0.0,1.0
1997-12-15,27.12,27.12,26.88,27.0,16400,9.60238074351521,9.60238074351521,9.51740392277613,9.55989233314567,46318.5132812366,0.0,1.0
1997-12-16,27.5,27.88,27.12,27.12,114400,9.73692737635207,9.87147400918894,9.60238074351521,9.60238074351521,323099.873132529,0.0,1.0
1997-12-17,27.69,27.88,27.62,27.75,10900,9.8042006927705,9.87147400918894,9.77941578672161,9.82544489795527,30784.8655344805,0.0,1.0
1997-12-18,27.69,27.75,27.56,27.69,22600,9.8042006927705,9.82544489795527,9.75817158153684,9.8042006927705,63829.1707412164,0.0,1.0
1997-12-19,28.5,28.56,27.62,27.94,105500,10.0909974627649,10.1122416679496,9.77941578672161,9.8927182143737,297963.606778686,0.0,1.0
1997-12-22,29.38,29.38,28.5,28.5,38800,10.4025791388081,10.4025791388081,10.0909974627649,10.0909974627649,109582.82410439,0.0,1.0
1997-12-23,29.19,29.25,29.12,29.12,13000,10.3353058223897,10.3565500275745,10.3105209163408,10.3105209163408,36715.894674151,0.0,1.0
1997-12-24,28.75,29.25,28.75,29.25,5000,10.1795149843681,10.3565500275745,10.1795149843681,10.3565500275745,14121.4979515965,0.0,1.0
1997-12-26,28.81,28.94,28.5,28.94,8000,10.2007591895528,10.2467883007865,10.0909974627649,10.2467883007865,22594.3967225545,0.0,1.0
1997-12-29,29.69,29.69,28.94,28.94,35500,10.5123408655961,10.5123408655961,10.2467883007865,10.2467883007865,100262.635456335,0.0,1.0
1997-12-30,30.44,30.5,29.75,29.75,76900,10.7778934304057,10.7991376355905,10.5335850707809,10.5335850707809,217188.638495555,0.0,1.0
1997-12-31,30.25,30.25,29.94,30.19,19600,10.7106201139873,10.7106201139873,10.6008583871993,10.6893759088025,55356.2719702583,0.0,1.0
1998-01-02,28.81,29.62,28.12,29.62,87500,10.2007591895528,10.4875559595472,9.95645082992801,10.4875559595472,247126.21415294,0.0,1.0
1998-01-05,28.62,28.62,27.38,28.62,92300,10.1334858731344,10.1334858731344,9.69443896598253,10.1334858731344,260682.852186472,0.0,1.0
1998-01-06,28.5,28.62,28.0,28.5,102800,10.0909974627649,10.1334858731344,9.91396241955847,10.0909974627649,290337.997884824,0.0,1.0
1998-01-07,28.12,28.81,28.0,28.44,188500,9.95645082992801,10.2007591895528,9.91396241955847,10.0697532575801,532380.472775189,0.0,1.0
1998-01-08,28.25,28.38,27.75,28.0,85900,10.0024799411617,10.0485090523953,9.82544489795527,9.91396241955847,242607.334808428,0.0,1.0
1998-01-09,27.06,28.12,27.0,28.12,32400,9.58113653833044,9.95645082992801,9.55989233314567,9.95645082992801,91507.3067263455,0.0,1.0
1998-01-12,28.38,28.62,26.62,27.0,56600,10.0485090523953,10.1334858731344,9.4253457003088,9.55989233314567,159855.356812073,0.0,1.0
1998-01-13,28.5,28.56,27.88,28.44,47200,10.0909974627649,10.1122416679496,9.87147400918894,10.0697532575801,133306.940663071,0.0,1.0
1998-01-14,28.31,28.5,28.25,28.38,61800,10.0237241463464,10.0909974627649,10.0024799411617,10.0485090523953,174541.714681734,0.0,1.0
1998-01-15,28.38,28.5,28.12,28.25,142200,10.0485090523953,10.0909974627649,9.95645082992801,10.0024799411617,401615.401743407,0.0,1.0
1998-01-16,28.5,28.62,28.38,28.38,29100,10.0909974627649,10.1334858731344,10.0485090523953,10.0485090523953,82187.1180782916,0.0,1.0
1998-01-20,28.25,28.5,28.25,28.5,15600,10.0024799411617,10.0909974627649,10.0024799411617,10.0909974627649,44059.0736089811,0.0,1.0
1998-01-21,27.62,28.31,27.44,28.25,39900,9.77941578672161,10.0237241463464,9.7156831711673,10.0024799411617,112689.55365374,0.0,1.0
1998-01-22,27.38,27.81,27.31,27.75,12400,9.69443896598253,9.84668910314004,9.66965405993364,9.82544489795527,35021.3149199594,0.0,1.0
1998-01-23,27.12,27.31,27.06,27.12,8400,9.60238074351521,9.66965405993364,9.58113653833044,9.60238074351521,23724.1165586822,0.0,1.0
1998-01-26,26.62,27.19,26.38,27.12,32400,9.4253457003088,9.6271656495641,9.34036887956973,9.60238074351521,91507.3067263456,0.0,1.0
1998-01-27,26.69,27.0,26.44,26.44,18300,9.4501306063577,9.55989233314567,9.3616130847545,9.3616130847545,51684.6825028433,0.0,1.0
1998-01-28,26.88,26.88,26.62,26.62,13600,9.51740392277613,9.51740392277613,9.4253457003088,9.4253457003088,38410.4744283426,0.0,1.0
1998-01-29,27.25,27.25,27.0,27.06,18600,9.64840985474887,9.64840985474887,9.55989233314567,9.58113653833044,52531.9723799391,0.0,1.0
1998-01-30,28.5,28.5,27.12,27.12,82000,10.0909974627649,10.0909974627649,9.60238074351521,9.60238074351521,231592.566406183,0.0,1.0
1998-02-02,27.56,28.56,27.38,28.56,43500,9.75817158153684,10.1122416679496,9.69443896598253,10.1122416679496,122857.03217889,0.0,1.0
1998-02-03,27.38,27.69,27.38,27.5,10600,9.69443896598253,9.8042006927705,9.69443896598253,9.73692737635207,29937.5756573847,0.0,1.0
1998-02-04,27.12,27.62,27.0,27.38,35000,9.60238074351521,9.77941578672161,9.55989233314567,9.69443896598253,98850.4856611757,0.0,1.0
1998-02-05,26.81,27.25,26.69,27.06,10200,9.49261901672724,9.64840985474887,9.4501306063577,9.58113653833044,28807.8558212569,0.0,1.0
1998-02-06,26.88,26.94,26.75,26.81,25000,9.51740392277613,9.5386481279609,9.47137481154247,9.49261901672724,70607.4897579827,0.0,1.0
1998-02-09,26.25,26.75,26.06,26.62,18700,9.29433976833607,9.47137481154247,9.22706645191763,9.4253457003088,52814.402338971,0.0,1.0
1998-02-10,26.31,26.44,26.12,26.12,19800,9.31558397352084,9.3616130847545,9.2483106571024,9.2483106571024,55921.1318883223,0.0,1.0
1998-02-11,27.19,27.19,26.94,27.0,42200,9.6271656495641,9.6271656495641,9.5386481279609,9.55989233314567,119185.442711475,0.0,1.0
1998-02-12,27.69,28.12,27.19,27.19,52800,9.8042006927705,9.95645082992801,9.6271656495641,9.6271656495641,149123.018368859,0.0,1.0
1998-02-13,28.19,28.25,27.62,27.75,47700,9.98123573597691,10.0024799411617,9.77941578672161,9.82544489795527,134719.090458231,0.0,1.0
1998-02-17,28.75,28.75,28.25,28.38,40300,10.1795149843681,10.1795149843681,10.0024799411617,10.0485090523953,113819.273489868,0.0,1.0
1998-02-18,28.62,28.75,28.44,28.62,46500,10.1334858731344,10.1795149843681,10.0697532575801,10.1334858731344,131329.930949848,0.0,1.0
1998-02-19,28.56,28.56,28.38,28.5,18900,10.1122416679496,10.1122416679496,10.0485090523953,10.0909974627649,53379.2622570351,0.0,1.0
1998-02-20,28.88,28.88,28.38,28.38,28400,10.2255440956017,10.2255440956017,10.0485090523953,10.0485090523953,80210.1083650686,0.0,1.0
1998-02-23,28.5,28.62,28.12,28.5,33700,10.1865963860963,10.2294873182483,10.0507751009484,10.1865963860963,94285.6635913169,0.27,1.0
1998-02-24,28.5,28.62,28.12,28.38,29600,10.1865963860963,10.2294873182483,10.0507751009484,10.1437054539443,82814.7074867353,0.0,1.0
1998-02-25,28.44,28.5,28.12,28.38,24800,10.1651509200203,10.1865963860963,10.0507751009484,10.1437054539443,69385.2954618594,0.0,1.0
1998-02-26,29.06,29.12,28.5,28.5,38900,10.3867540694723,10.4081995355483,10.1865963860963,10.1865963860963,108834.193284932,0.0,1.0
1998-02-27,28.69,29.0,28.38,29.0,20900,10.2545070286703,10.3653086033963,10.1437054539443,10.3653086033963,58473.8981916474,0.0,1.0
1998-03-02,29.25,29.38,28.81,28.81,48300,10.4546647120462,10.5011298885442,10.2973979608223,10.2973979608223,135133.458500315,0.0,1.0
1998-03-03,29.5,29.5,29.0,29.12,26400,10.5440208206962,10.5440208206962,10.3653086033963,10.4081995355483,73861.7661368178,0.0,1.0
1998-03-04,30.31,30.31,29.5,29.5,94000,10.8335346127221,10.8335346127221,10.5440208206962,10.5440208206962,262992.652153821,0.0,1.0
1998-03-05,29.75,30.25,29.75,30.25,22800,10.6333769293462,10.8120891466461,10.6333769293462,10.8120891466461,63789.7071181606,0.0,1.0
1998-03-06,29.12,29.75,29.12,29.62,15000,10.4081995355483,10.6333769293462,10.4081995355483,10.5869117528482,41966.9125777372,0.0,1.0
1998-03-09,29.69,29.75,29.0,29.12,20400,10.6119314632702,10.6333769293462,10.3653086033963,10.4081995355483,57075.0011057227,0.0,1.0
1998-03-10,29.38,29.5,29.12,29.44,54800,10.5011298885442,10.5440208206962,10.4081995355483,10.5225753546202,153319.120617334,0.0,1.0
1998-03-11,29.69,29.94,29.12,29.25,32600,10.6119314632702,10.7012875719201,10.4081995355483,10.4546647120462,91208.0900022823,0.0,1.0
1998-03-12,29.5,29.81,29.25,29.75,7100,10.5440208206962,10.6548223954222,10.4546647120462,10.6333769293462,19864.338620129,0.0,1.0
1998-03-13,28.75,29.38,28.62,29.38,26800,10.2759524947463,10.5011298885442,10.2294873182483,10.5011298885442,74980.8838055574,0.0,1.0
1998-03-16,28.75,28.94,28.47,28.5,40200,10.2759524947463,10.3438631373203,10.1758736530583,10.1865963860963,112471.325708336,0.0,1.0
1998-03-17,28.56,28.69,28.31,28.5,7600,10.2080418521723,10.2545070286703,10.1186857435224,10.1865963860963,21263.2357060536,0.0,1.0
1998-03-18,28.94,29.0,28.38,28.44,12900,10.3438631373203,10.3653086033963,10.1437054539443,10.1651509200203,36091.544816854,0.0,1.0
1998-03-19,28.69,29.0,28.69,29.0,13400,10.2545070286703,10.3653086033963,10.2545070286703,10.3653086033963,37490.4419027787,0.0,1.0
1998-03-20,28.62,28.81,28.62,28.75,19500,10.2294873182483,10.2973979608223,10.2294873182483,10.2759524947463,54556.9863510587,0.0,1.0
1998-03-23,29.88,29.94,28.62,28.62,135400,10.6798421058442,10.7012875719201,10.2294873182483,10.2294873182483,378821.330868374,0.0,1.0
1998-03-24,29.19,29.88,29.12,29.88,21600,10.4332192459702,10.6798421058442,10.4081995355483,10.6798421058442,60432.354111942,0.0,1.0
1998-03-25,28.94,29.31,28.5,29.0,15500,10.3438631373203,10.4761101781222,10.1865963860963,10.3653086033963,43365.8096636618,0.0,1.0
1998-03-26,28.81,28.94,28.5,28.88,14400,10.2973979608223,10.3438631373203,10.1865963860963,10.3224176712443,40288.2360746278,0.0,1.0
1998-03-27,28.94,29.06,28.75,28.81,10600,10.3438631373203,10.3867540694723,10.2759524947463,10.2973979608223,29656.618221601,0.0,1.0
1998-03-30,29.06,29.06,28.5,28.88,35000,10.3867540694723,10.3867540694723,10.1865963860963,10.3224176712443,97922.7960147201,0.0,1.0
1998-03-31,29.62,29.75,28.94,28.94,37500,10.5869117528482,10.6333769293462,10.3438631373203,10.3438631373203,104917.281444343,0.0,1.0
1998-04-01,30.19,30.25,29.62,29.69,36400,10.7906436805701,10.8120891466461,10.5869117528482,10.6119314632702,101839.707855309,0.0,1.0
1998-04-02,30.25,30.25,29.62,30.06,24000,10.8120891466461,10.8120891466461,10.5869117528482,10.7441785040721,67147.0601243798,0.0,1.0
1998-04-03,29.75,30.25,29.62,30.19,11400,10.6333769293462,10.8120891466461,10.5869117528482,10.7906436805701,31894.8535590803,0.0,1.0
1998-04-06,29.56,29.81,29.5,29.62,21700,10.5654662867722,10.6548223954222,10.5440208206962,10.5869117528482,60712.1335291267,0.0,1.0
1998-04-07,29.19,29.69,29.12,29.56,33900,10.4332192459702,10.6119314632702,10.4081995355483,10.5654662867722,94845.2224256868,0.0,1.0
1998-04-08,29.0,29.5,29.0,29.06,22400,10.3653086033963,10.5440208206962,10.3653086033963,10.3867540694723,62670.5894494209,0.0,1.0
1998-04-09,29.38,29.62,29.12,29.62,31600,10.5011298885442,10.5869117528482,10.4081995355483,10.5869117528482,88410.2958304335,0.0,1.0
1998-04-13,29.62,29.94,29.19,29.19,22500,10.5869117528482,10.7012875719201,10.4332192459702,10.4332192459702,62950.368866606,0.0,1.0
1998-04-14,29.25,29.75,29.12,29.38,18700,10.4546647120462,10.6333769293462,10.4081995355483,10.5011298885442,52318.7510135794,0.0,1.0
1998-04-15,29.62,30.0,29.56,30.0,30600,10.5869117528482,10.7227330379961,10.5654662867722,10.7227330379961,85612.5016585841,0.0,1.0
1998-04-16,29.62,29.62,29.38,29.56,36200,10.5869117528482,10.5869117528482,10.5011298885442,10.5654662867722,101280.149020939,0.0,1.0
1998-04-17,29.56,29.75,29.5,29.5,9500,10.5654662867722,10.6333769293462,10.5440208206962,10.5440208206962,26579.044632567,0.0,1.0
1998-04-20,29.56,29.69,29.38,29.56,21200,10.5654662867722,10.6119314632702,10.5011298885442,10.5654662867722,59313.2364432021,0.0,1.0
1998-04-21,29.94,29.94,29.5,29.5,21600,10.7012875719201,10.7012875719201,10.5440208206962,10.5440208206962,60432.3541119421,0.0,1.0
1998-04-22,29.88,30.0,29.75,29.81,13500,10.6798421058442,10.7227330379961,10.6333769293462,10.6548223954222,37770.2213199635,0.0,1.0
1998-04-23,29.81,29.94,29.69,29.94,26600,10.6548223954222,10.7012875719201,10.6119314632702,10.7012875719201,74421.3249711873,0.0,1.0
1998-04-24,29.06,29.62,28.88,29.62,50400,10.3867540694723,10.5869117528482,10.3224176712443,10.5869117528482,141008.826261197,0.0,1.0
1998-04-27,28.81,29.06,28.06,28.94,23300,10.2973979608223,10.3867540694723,10.0293296348724,10.3438631373203,65188.6042040853,0.0,1.0
1998-04-28,29.62,29.75,28.69,28.69,25700,10.5869117528482,10.6333769293462,10.2545070286703,10.2545070286703,71903.3102165233,0.0,1.0
1998-04-29,29.12,29.75,28.88,29.5,20200,10.4081995355483,10.6333769293462,10.3224176712443,10.5440208206962,56515.4422713527,0.0,1.0
1998-04-30,29.44,29.62,28.81,29.12,12600,10.5225753546202,10.5869117528482,10.2973979608223,10.4081995355483,35252.2065652994,0.0,1.0
1998-05-01,28.94,29.31,28.38,29.31,36800,10.3438631373203,10.4761101781222,10.1437054539443,10.4761101781222,102958.825524049,0.0,1.0
1998-05-04,29.75,30.0,29.12,29.12,25000,10.6333769293462,10.7227330379961,10.4081995355483,10.4081995355483,69944.8542962287,0.0,1.0
1998-05-05,29.81,30.25,29.5,29.5,42900,10.6548223954222,10.8120891466461,10.5440208206962,10.5440208206962,120025.369972328,0.0,1.0
1998-05-06,30.0,30.0,29.75,29.81,23800,10.7227330379961,10.7227330379961,10.6333769293462,10.6548223954222,66587.5012900102,0.0,1.0
1998-05-07,30.12,30.31,29.94,29.94,54600,10.7656239701481,10.8335346127221,10.7012875719201,10.7012875719201,152759.561782964,0.0,1.0
1998-05-08,30.06,30.5,29.94,30.0,48300,10.7441785040721,10.9014452552961,10.7012875719201,10.7227330379961,135133.458500315,0.0,1.0
1998-05-11,30.31,30.31,30.0,30.19,28100,10.8335346127221,10.8335346127221,10.7227330379961,10.7906436805701,78618.0162289613,0.0,1.0
1998-05-12,30.38,30.5,30.19,30.31,40700,10.8585543231441,10.9014452552961,10.7906436805701,10.8335346127221,113870.222794261,0.0,1.0
1998-05-13,30.75,30.88,30.31,30.31,67300,10.990801363946,11.037266540444,10.8335346127221,10.8335346127221,188291.547765449,0.0,1.0
1998-05-14,30.81,30.94,30.5,30.56,37400,11.012246830022,11.05871200652,10.9014452552961,10.9228907213721,104637.502027159,0.0,1.0
1998-05-15,30.81,30.88,30.75,30.81,23400,11.012246830022,11.037266540444,10.990801363946,11.012246830022,65468.3836212705,0.0,1.0
1998-05-18,30.94,30.94,30.81,30.81,47800,11.05871200652,11.05871200652,11.012246830022,11.012246830022,133734.56141439,0.0,1.0
1998-05-19,31.06,31.19,30.88,30.88,89800,11.101602938672,11.14806811517,11.037266540444,11.037266540444,251241.916632054,0.0,1.0
1998-05-20,30.69,31.06,30.06,31.0,62300,10.96935589787,11.101602938672,10.7441785040721,11.080157472596,174302.576906203,0.0,1.0
1998-05-21,30.56,30.56,30.25,30.5,53200,11.019395318714,11.019395318714,10.9076148033737,10.9977603802611,147539.130140739,0.27,1.0
1998-05-22,29.38,30.38,29.31,30.38,26400,10.5939081958056,10.9544905033551,10.5686674342771,10.9544905033551,73214.9066863816,0.0,1.0
1998-05-26,29.62,29.94,29.44,29.44,18600,10.6804479496175,10.7958342880333,10.6155431342585,10.6155431342585,51583.2297108597,0.0,1.0
1998-05-27,29.31,29.94,29.0,29.81,36400,10.5686674342771,10.7958342880333,10.4568869189367,10.7489585880519,100947.825885769,0.0,1.0
1998-05-28,30.0,30.0,29.25,29.25,27100,10.8174692264863,10.8174692264863,10.5470324958241,10.5470324958241,75156.2110303388,0.0,1.0
1998-05-29,30.75,30.75,30.0,30.0,27500,11.0879059571484,11.0879059571484,10.8174692264863,10.8174692264863,76265.5277983147,0.0,1.0
1998-06-01,30.62,30.94,30.31,30.62,22100,11.041030257167,11.1564165955829,10.9292497418266,11.041030257167,61289.7514306454,0.0,1.0
1998-06-02,30.62,30.81,30.44,30.75,17200,11.041030257167,11.1095408956014,10.9761254418081,11.0879059571484,47700.6210229457,0.0,1.0
1998-06-03,30.25,30.81,29.94,30.81,16400,10.9076148033737,11.1095408956014,10.7958342880333,11.1095408956014,45481.9874869946,0.0,1.0
1998-06-04,29.94,30.12,29.81,30.0,13600,10.7958342880333,10.8607391033922,10.7489585880519,10.8174692264863,37716.7701111664,0.0,1.0
1998-06-05,30.25,30.5,30.0,30.19,13900,10.9076148033737,10.9977603802611,10.8174692264863,10.8859798649207,38548.7576871479,0.0,1.0
1998-06-08,30.62,30.69,30.25,30.25,31000,11.041030257167,11.0662710186955,10.9076148033737,10.9076148033737,85972.0495180998,0.0,1.0
1998-06-09,29.88,30.69,29.38,30.62,17300,10.7741993495803,11.0662710186955,10.5939081958056,11.041030257167,47977.9502149398,0.0,1.0
1998-06-10,29.5,29.75,28.94,29.75,48500,10.6371780727115,10.7273236495989,10.4352519804838,10.7273236495989,134504.658117027,0.0,1.0
1998-06-11,29.75,29.75,29.31,29.44,16900,10.7273236495989,10.7273236495989,10.5686674342771,10.6155431342585,46868.6334469641,0.0,1.0
1998-06-12,30.5,30.5,29.5,29.69,14800,10.9977603802611,10.9977603802611,10.6371780727115,10.7056887111459,41044.7204150927,0.0,1.0
1998-06-15,29.69,30.25,29.19,30.25,63300,10.7056887111459,10.9076148033737,10.5253975573712,10.9076148033737,175549.37853212,0.0,1.0
1998-06-16,29.44,29.81,29.38,29.81,46300,10.6155431342585,10.7489585880519,10.5939081958056,10.7489585880519,128403.415893162,0.0,1.0
1998-06-17,29.94,30.25,29.62,29.62,25900,10.7958342880333,10.9076148033737,10.6804479496175,10.6804479496175,71828.2607264125,0.0,1.0
1998-06-18,29.88,29.94,29.25,29.81,30100,10.7741993495803,10.7958342880333,10.5470324958241,10.7489585880519,83476.0867901553,0.0,1.0
1998-06-19,29.69,30.12,29.62,30.06,48700,10.7056887111459,10.8607391033922,10.6804479496175,10.8391041649393,135059.316501015,0.0,1.0
1998-06-22,29.81,29.81,29.69,29.69,14400,10.7489585880519,10.7489585880519,10.7056887111459,10.7056887111459,39935.4036471172,0.0,1.0
1998-06-23,29.88,30.0,29.75,29.75,90500,10.7741993495803,10.8174692264863,10.7273236495989,10.7273236495989,250982.918754454,0.0,1.0
1998-06-24,29.88,30.12,29.62,29.62,12400,10.7741993495803,10.8607391033922,10.6804479496175,10.6804479496175,34388.8198072401,0.0,1.0
1998-06-25,29.5,30.12,29.25,30.0,15600,10.6371780727115,10.8607391033922,10.5470324958241,10.8174692264863,43263.3539510438,0.0,1.0
1998-06-26,30.25,30.25,29.25,29.25,20000,10.9076148033737,10.9076148033737,10.5470324958241,10.5470324958241,55465.8383987739,0.0,1.0
1998-06-29,30.12,30.44,30.0,30.44,16600,10.8607391033922,10.9761254418081,10.8174692264863,10.9761254418081,46036.6458709826,0.0,1.0
1998-06-30,30.5,30.5,30.19,30.38,30200,10.9977603802611,10.9977603802611,10.8859798649207,10.9544905033551,83753.4159821485,0.0,1.0
1998-07-01,30.88,30.94,30.5,30.5,18600,11.1347816571299,11.1564165955829,10.9977603802611,10.9977603802611,51583.2297108598,0.0,1.0
1998-07-02,30.19,30.88,30.12,30.75,19300,10.8859798649207,11.1347816571299,10.8607391033922,11.0879059571484,53524.534054817,0.0,1.0
1998-07-06,30.31,30.44,29.62,30.06,30700,10.9292497418266,10.9761254418081,10.6804479496175,10.8391041649393,85140.0619421186,0.0,1.0
1998-07-07,30.0,30.12,29.62,30.06,54100,10.8174692264863,10.8607391033922,10.6804479496175,10.8391041649393,150035.092868684,0.0,1.0
1998-07-08,29.5,29.81,29.5,29.75,26800,10.6371780727115,10.7489585880519,10.6371780727115,10.7273236495989,74324.2234543574,0.0,1.0
1998-07-09,29.38,29.69,29.25,29.5,38000,10.5939081958056,10.7056887111459,10.5470324958241,10.6371780727115,105385.09295767,0.0,1.0
1998-07-10,29.31,29.31,29.19,29.25,7100,10.5686674342771,10.5686674342771,10.5253975573712,10.5470324958241,19690.3726315648,0.0,1.0
1998-07-13,29.31,29.44,29.19,29.38,10100,10.5686674342771,10.6155431342585,10.5253975573712,10.5939081958056,28010.2483913809,0.0,1.0
1998-07-14,29.06,29.38,29.0,29.31,21000,10.4785218573897,10.5939081958056,10.4568869189367,10.5686674342771,58239.1303187129,0.0,1.0
1998-07-15,29.38,29.38,29.12,29.19,10200,10.5939081958056,10.5939081958056,10.5001567958427,10.5253975573712,28287.5775833747,0.0,1.0
1998-07-16,29.56,29.56,29.25,29.25,24300,10.6588130111645,10.6588130111645,10.5470324958241,10.5470324958241,67390.9936545104,0.0,1.0
1998-07-17,29.62,29.88,29.47,29.56,15700,10.6804479496175,10.7741993495803,10.626360603485,10.6588130111645,43540.6831430375,0.0,1.0
1998-07-20,29.62,29.62,29.44,29.44,16000,10.6804479496175,10.6804479496175,10.6155431342585,10.6155431342585,44372.6707190191,0.0,1.0
1998-07-21,29.56,29.62,29.44,29.5,19300,10.6588130111645,10.6804479496175,10.6155431342585,10.6371780727115,53524.5340548169,0.0,1.0
1998-07-22,29.56,29.56,29.38,29.56,24400,10.6588130111645,10.6588130111645,10.5939081958056,10.6588130111645,67668.3228465043,0.0,1.0
1998-07-23,29.44,29.56,29.44,29.44,19200,10.6155431342585,10.6588130111645,10.6155431342585,10.6155431342585,53247.2048628233,0.0,1.0
1998-07-24,29.12,29.5,28.88,29.31,15700,10.5001567958427,10.6371780727115,10.4136170420308,10.5686674342771,43540.6831430376,0.0,1.0
1998-07-27,28.94,29.06,28.25,29.0,28600,10.4352519804838,10.4785218573897,10.1864501882746,10.4568869189367,79316.1489102467,0.0,1.0
1998-07-28,29.12,29.25,28.5,28.69,34800,10.5001567958427,10.5470324958241,10.276595765162,10.3451064035964,96510.5588138668,0.0,1.0
1998-07-29,29.31,29.75,29.06,29.12,30600,10.5686674342771,10.7273236495989,10.4785218573897,10.5001567958427,84862.7327501244,0.0,1.0
1998-07-30,30.0,30.03,29.06,29.12,34800,10.8174692264863,10.8282866957128,10.4785218573897,10.5001567958427,96510.5588138668,0.0,1.0
1998-07-31,29.25,30.19,29.0,29.88,62500,10.5470324958241,10.8859798649207,10.4568869189367,10.7741993495803,173330.744996169,0.0,1.0
1998-08-03,29.5,29.5,29.12,29.12,20400,10.6371780727115,10.6371780727115,10.5001567958427,10.5001567958427,56575.1551667496,0.0,1.0
1998-08-04,29.69,29.88,29.06,29.62,43200,10.7056887111459,10.7741993495803,10.4785218573897,10.6804479496175,119806.210941352,0.0,1.0
1998-08-05,29.38,29.94,29.0,29.94,47600,10.5939081958056,10.7958342880333,10.4568869189367,10.7958342880333,132008.695389082,0.0,1.0
1998-08-06,30.12,30.19,29.06,29.12,81500,10.8607391033922,10.8859798649207,10.4785218573897,10.5001567958427,226023.291475005,0.0,1.0
1998-08-07,30.5,30.5,30.0,30.0,57400,10.9977603802611,10.9977603802611,10.8174692264863,10.8174692264863,159186.956204481,0.0,1.0
1998-08-10,30.0,30.44,29.38,30.44,20900,10.8174692264863,10.9761254418081,10.5939081958056,10.9761254418081,57961.8011267188,0.0,1.0
1998-08-11,29.5,29.75,28.88,29.75,36800,10.6371780727115,10.7273236495989,10.4136170420308,10.7273236495989,102057.142653744,0.0,1.0
1998-08-12,29.88,30.06,29.38,29.38,29000,10.7741993495803,10.8391041649393,10.5939081958056,10.5939081958056,80425.4656782227,0.0,1.0
1998-08-13,28.69,29.81,28.56,29.62,31100,10.3451064035964,10.7489585880519,10.2982307036149,10.6804479496175,86249.3787100936,0.0,1.0
1998-08-14,28.94,29.44,28.62,28.81,21300,10.4352519804838,10.6155431342585,10.3198656420679,10.3883762805023,59071.1178946942,0.0,1.0
1998-08-17,28.5,28.94,28.44,28.75,36700,10.276595765162,10.4352519804838,10.254960826709,10.3667413420494,101779.81346175,0.0,1.0
1998-08-18,28.56,28.88,28.44,28.44,59800,10.2982307036149,10.4136170420308,10.254960826709,10.254960826709,165842.856812335,0.0,1.0
1998-08-19,28.0,28.56,27.62,28.44,64100,10.0963046113872,10.2982307036149,9.95928333451837,10.254960826709,177768.012068071,0.0,1.0
1998-08-20,28.44,28.44,28.12,28.25,57300,10.254960826709,10.254960826709,10.1395744882931,10.1864501882746,158909.627012488,0.0,1.0
1998-08-21,27.94,28.12,27.62,28.12,43900,10.1720268959726,10.2375589232194,10.0555255142005,10.2375589232194,120582.260796581,0.27,1.0
1998-08-24,28.25,28.31,28.0,28.0,44700,10.2848876095643,10.3067316186465,10.1938709050549,10.1938709050549,122779.659626586,0.0,1.0
1998-08-25,28.81,29.44,28.25,28.25,947800,10.4887650276654,10.7181271230291,10.2848876095643,10.2848876095643,2603368.26384963,0.0,1.0
1998-08-26,29.31,29.38,29.0,29.06,33200,10.6707984366842,10.6962831139469,10.5579377230925,10.5797817321748,91192.0514452501,0.0,1.0
1998-08-27,28.62,29.12,28.62,29.12,23800,10.4195923322382,10.6016257412571,10.4195923322382,10.6016257412571,65372.6151926793,0.0,1.0
1998-08-28,28.69,29.0,28.56,28.62,43700,10.4450770095009,10.5579377230925,10.397748323156,10.4195923322382,120032.911089079,0.0,1.0
1998-08-31,28.38,28.75,28.38,28.62,21800,10.3322162959092,10.4669210185831,10.3322162959092,10.4195923322382,59879.118117664,0.0,1.0
1998-09-01,27.69,28.69,27.69,28.44,143800,10.0810101914632,10.4450770095009,10.0810101914632,10.3540603049914,394982.439693582,0.0,1.0
1998-09-02,27.19,27.94,27.12,27.94,90000,9.89897678244435,10.1720268959726,9.87349210518171,10.1720268959726,247207.368375678,0.0,1.0
1998-09-03,27.38,27.38,26.56,27.06,57000,9.96814947787151,9.96814947787151,9.66961468708061,9.85164809609945,156564.666637929,0.0,1.0
1998-09-04,26.88,27.62,26.56,27.62,45100,9.78611606885267,10.0555255142005,9.66961468708061,10.0555255142005,123878.35904159,0.0,1.0
1998-09-08,27.62,27.75,27.0,27.12,68000,10.0555255142005,10.1028542005454,9.82980408701719,9.87349210518171,186778.900550513,0.0,1.0
1998-09-09,26.56,27.62,26.5,27.62,29900,9.66961468708061,10.0555255142005,9.64777067799835,10.0555255142005,82127.7812714751,0.0,1.0
1998-09-10,25.75,25.75,24.75,25.75,84100,9.3747205644701,9.3747205644701,9.01065374643242,9.3747205644701,231001.552004383,0.0,1.0
1998-09-11,27.0,27.19,25.69,25.69,57400,9.82980408701719,9.89897678244435,9.35287655538784,9.35287655538784,157663.366052932,0.0,1.0
1998-09-14,27.69,27.69,26.88,26.88,50900,10.0810101914632,10.0810101914632,9.78611606885267,9.78611606885267,139809.500559133,0.0,1.0
1998-09-15,28.0,28.0,27.25,27.69,52400,10.1938709050549,10.1938709050549,9.92082079152661,10.0810101914632,143929.623365394,0.0,1.0
1998-09-16,27.5,28.0,27.25,28.0,19400,10.011837496036,10.1938709050549,9.92082079152661,10.1938709050549,53286.9216276462,0.0,1.0
1998-09-17,27.62,27.62,26.94,27.31,23900,10.0555255142005,10.0555255142005,9.80796007793493,9.94266480060887,65647.2900464303,0.0,1.0
1998-09-18,27.94,28.0,27.38,28.0,59500,10.1720268959726,10.1938709050549,9.96814947787151,10.1938709050549,163431.537981698,0.0,1.0
1998-09-21,27.69,27.81,27.5,27.69,24800,10.0810101914632,10.1246982096277,10.011837496036,10.0810101914632,68119.3637301866,0.0,1.0
1998-09-22,28.0,28.0,27.69,27.75,70500,10.1938709050549,10.1938709050549,10.0810101914632,10.1028542005454,193645.77189428,0.0,1.0
1998-09-23,28.0,28.0,27.94,28.0,48300,10.1938709050549,10.1938709050549,10.1720268959726,10.1938709050549,132667.954361613,0.0,1.0
1998-09-24,27.62,27.88,27.0,27.62,42400,10.0555255142005,10.1501828868903,9.82980408701719,10.0555255142005,116462.13799032,0.0,1.0
1998-09-25,27.56,27.62,27.25,27.62,31000,10.0336815051183,10.0555255142005,9.92082079152661,10.0555255142005,85149.2046627333,0.0,1.0
1998-09-28,27.88,28.88,27.31,27.38,53800,10.1501828868903,10.514249704928,9.94266480060887,9.96814947787151,147775.071317906,0.0,1.0
1998-09-29,28.06,28.25,27.75,27.88,53500,10.2157149141371,10.2848876095643,10.1028542005454,10.1501828868903,146951.046756653,0.0,1.0
1998-09-30,28.56,28.56,28.0,28.06,188600,10.397748323156,10.397748323156,10.1938709050549,10.2157149141371,518036.774173918,0.0,1.0
1998-10-01,28.5,28.56,28.31,28.56,24300,10.3759043140737,10.397748323156,10.3067316186465,10.397748323156,66745.989461433,0.0,1.0
1998-10-02,29.12,29.19,28.12,28.38,43100,10.6016257412571,10.6271104185197,10.2375589232194,10.3322162959092,118384.861966574,0.0,1.0
1998-10-05,28.56,28.88,28.12,28.88,25300,10.397748323156,10.514249704928,10.2375589232194,10.514249704928,69492.7379989402,0.0,1.0
1998-10-06,29.06,29.25,28.19,28.31,33500,10.5797817321748,10.648954427602,10.263043600482,10.3067316186465,92016.0760065022,0.0,1.0
1998-10-07,29.44,29.56,29.0,29.06,50800,10.7181271230291,10.7618151411936,10.5579377230925,10.5797817321748,139534.825705383,0.0,1.0
1998-10-08,29.38,29.5,28.75,29.31,26000,10.6962831139469,10.7399711321114,10.4669210185831,10.6707984366842,71415.4619751954,0.0,1.0
1998-10-09,29.31,29.31,29.06,29.25,9600,10.6707984366842,10.6707984366842,10.5797817321748,10.648954427602,26368.7859600723,0.0,1.0
1998-10-12,29.19,29.25,29.06,29.06,19700,10.6271104185197,10.648954427602,10.5797817321748,10.5797817321748,54110.9461888983,0.0,1.0
1998-10-13,28.81,29.25,28.25,29.12,52800,10.4887650276654,10.648954427602,10.2848876095643,10.6016257412571,145028.322780397,0.0,1.0
1998-10-14,29.19,29.25,28.81,28.81,22400,10.6271104185197,10.648954427602,10.4887650276654,10.4887650276654,61527.1672401686,0.0,1.0
1998-10-15,29.06,29.44,29.06,29.06,9800,10.5797817321748,10.7181271230291,10.5797817321748,10.5797817321748,26918.1356675738,0.0,1.0
1998-10-16,29.44,29.81,29.19,29.19,15300,10.7181271230291,10.8528318457031,10.6271104185197,10.6271104185197,42025.2526238652,0.0,1.0
1998-10-19,29.0,29.75,28.88,29.69,28700,10.5579377230925,10.8309878366208,10.514249704928,10.8091438275385,78831.6830264664,0.0,1.0
1998-10-20,29.38,29.81,29.06,29.12,54000,10.6962831139469,10.8528318457031,10.5797817321748,10.6016257412571,148324.421025406,0.0,1.0
1998-10-21,29.5,29.5,29.25,29.25,24000,10.7399711321114,10.7399711321114,10.648954427602,10.648954427602,65921.9649001805,0.0,1.0
1998-10-22,29.88,29.94,29.5,29.75,33200,10.8783165229657,10.900160532048,10.7399711321114,10.8309878366208,91192.0514452499,0.0,1.0
1998-10-23,30.31,30.38,29.94,29.94,58900,11.0348652547219,11.0603499319845,10.900160532048,10.900160532048,161783.488859193,0.0,1.0
1998-10-26,30.19,30.19,29.75,30.12,26500,10.9911772365574,10.9911772365574,10.8309878366208,10.9656925592947,72788.8362439493,0.0,1.0
1998-10-27,30.38,30.44,30.19,30.19,43100,11.0603499319845,11.0821939410668,10.9911772365574,10.9911772365574,118384.861966575,0.0,1.0
1998-10-28,30.88,30.88,30.38,30.38,37500,11.2423833410034,11.2423833410034,11.0603499319845,11.0603499319845,103003.070156532,0.0,1.0
1998-10-29,30.62,30.88,30.5,30.88,7100,11.1477259683136,11.2423833410034,11.104037950149,11.2423833410034,19501.9146163034,0.0,1.0
1998-10-30,29.69,30.94,29.69,30.38,26400,10.8091438275385,11.2642273500856,10.8091438275385,11.0603499319845,72514.161390199,0.0,1.0
1998-11-02,30.56,30.56,29.19,29.44,15000,11.1258819592313,11.1258819592313,10.6271104185197,10.7181271230291,41201.228062613,0.0,1.0
1998-11-03,30.19,30.56,29.81,30.56,16900,10.9911772365574,11.1258819592313,10.8528318457031,11.1258819592313,46420.0502838771,0.0,1.0
1998-11-04,31.0,31.0,30.31,30.44,15600,11.2860713591679,11.2860713591679,11.0348652547219,11.0821939410668,42849.2771851174,0.0,1.0
1998-11-05,31.62,32.25,30.75,30.75,70300,11.5117927863512,11.741154881715,11.1950546546585,11.1950546546585,193096.42218678,0.0,1.0
1998-11-06,31.56,31.94,31.38,31.38,15100,11.489948777269,11.6282941681233,11.4244167500222,11.4244167500222,41475.9029163636,0.0,1.0
1998-11-09,30.0,31.38,30.0,31.38,21000,10.9220045411302,11.4244167500222,10.9220045411302,11.4244167500222,57681.7192876582,0.0,1.0
1998-11-10,31.0,31.0,29.75,29.75,31000,11.2860713591679,11.2860713591679,10.8309878366208,10.8309878366208,85149.2046627333,0.0,1.0
1998-11-11,30.5,30.94,30.44,30.94,6300,11.104037950149,11.2642273500856,11.0821939410668,11.2642273500856,17304.5157862975,0.0,1.0
1998-11-12,31.0,31.0,30.62,30.62,18600,11.2860713591679,11.2860713591679,11.1477259683136,11.1477259683136,51089.52279764,0.0,1.0
1998-11-13,30.56,30.88,30.31,30.88,29600,11.1258819592313,11.2423833410034,11.0348652547219,11.2423833410034,81303.7567102229,0.0,1.0
1998-11-16,30.69,30.88,30.44,30.56,25300,11.1732106455762,11.2423833410034,11.0821939410668,11.1258819592313,69492.7379989405,0.0,1.0
1998-11-17,30.75,30.81,30.56,30.56,23100,11.1950546546585,11.2168986637407,11.1258819592313,11.1258819592313,63449.8912164237,0.0,1.0
1998-11-18,31.12,31.19,30.75,30.75,33000,11.3297593773324,11.355244054595,11.1950546546585,11.1950546546585,90642.7017377485,0.0,1.0
1998-11-19,31.31,31.5,31.06,31.12,36800,11.3989320727596,11.4681047681867,11.3079153682501,11.3297593773324,101080.346180277,0.0,1.0
1998-11-20,31.19,31.31,30.94,31.06,27500,11.355244054595,11.3989320727596,11.2642273500856,11.3079153682501,75535.5847814573,0.0,1.0
1998-11-23,31.25,31.44,31.06,31.12,45700,11.4790267727279,11.548819255506,11.4092342899497,11.4312740213533,124411.679515633,0.28,1.0
1998-11-24,31.0,31.38,30.88,31.25,12800,11.387194558546,11.5267795241024,11.3431150957388,11.4790267727279,34846.1596892805,0.0,1.0
1998-11-25,31.0,31.12,30.38,31.0,26300,11.387194558546,11.4312740213533,11.1594506673751,11.387194558546,71597.9687365686,0.0,1.0
1998-11-27,31.06,31.06,30.81,30.88,18700,11.4092342899497,11.4092342899497,11.3174020757678,11.3431150957388,50908.061421058,0.0,1.0
1998-11-30,30.62,31.0,30.38,31.0,16700,11.2476095929897,11.387194558546,11.1594506673751,11.387194558546,45463.3489696079,0.0,1.0
1998-12-01,30.62,30.62,30.31,30.62,42500,11.2476095929897,11.2476095929897,11.1337376474042,11.2476095929897,115700.139593313,0.0,1.0
1998-12-02,30.19,30.62,30.06,30.62,7600,11.0896581845969,11.2476095929897,11.0419054332224,11.2476095929897,20689.9073155103,0.0,1.0
1998-12-03,30.0,30.19,29.88,30.06,43000,11.0198657018187,11.0896581845969,10.9757862390115,11.0419054332224,117061.317706177,0.0,1.0
1998-12-04,28.56,29.75,27.62,29.75,241500,10.4909121481314,10.9280334876369,10.1456230228078,10.9280334876369,657449.028512598,0.0,1.0
1998-12-07,29.31,29.5,28.31,28.56,82300,10.7664087906769,10.8362012734551,10.3990799339496,10.4909121481314,224049.91737717,0.0,1.0
1998-12-08,29.31,29.56,29.12,29.44,28100,10.7664087906769,10.8582410048587,10.6966163078987,10.8141615420515,76498.2099428735,0.0,1.0
1998-12-09,29.06,29.75,29.0,29.5,22900,10.6745765764951,10.9280334876369,10.6525368450914,10.8362012734551,62341.9575691031,0.0,1.0
1998-12-10,28.38,28.81,28.25,28.81,48200,10.4247929539205,10.5827443623133,10.377040202546,10.5827443623133,131217.570079947,0.0,1.0
1998-12-11,28.62,28.62,28.38,28.38,37600,10.5129518795351,10.5129518795351,10.4247929539205,10.4247929539205,102360.594087261,0.0,1.0
1998-12-14,29.25,29.44,28.25,28.5,57700,10.7443690592733,10.8141615420515,10.377040202546,10.4688724167278,157079.954224334,0.0,1.0
1998-12-15,29.94,30.0,29.38,29.44,43200,10.9978259704151,11.0198657018187,10.7921218106478,10.8141615420515,117605.788951321,0.0,1.0
1998-12-16,29.88,30.0,29.38,29.94,54900,10.9757862390115,11.0198657018187,10.7921218106478,10.9978259704151,149457.356792304,0.0,1.0
1998-12-17,30.25,30.38,29.94,30.38,99600,11.1116979160006,11.1594506673751,10.9978259704151,11.1594506673751,271146.680082212,0.0,1.0
1998-12-18,30.44,30.56,30.25,30.5,37400,11.1814903987787,11.225569861586,11.1116979160006,11.2035301301824,101816.122842117,0.0,1.0
1998-12-21,31.0,31.25,30.56,30.56,28200,11.387194558546,11.4790267727279,11.225569861586,11.225569861586,76770.4455654461,0.0,1.0
1998-12-22,31.44,31.44,30.88,30.88,27800,11.548819255506,11.548819255506,11.3431150957388,11.3431150957388,75681.5030751562,0.0,1.0
1998-12-23,31.5,31.56,31.12,31.31,51600,11.5708589869097,11.5928987183133,11.4312740213533,11.5010665041315,140473.581247411,0.0,1.0
1998-12-24,31.5,31.62,31.31,31.5,16600,11.5708589869097,11.614938449717,11.5010665041315,11.5708589869097,45191.1133470354,0.0,1.0
1998-12-28,31.56,31.94,31.38,31.5,14900,11.5928987183133,11.7324836838697,11.5267795241024,11.5708589869097,40563.107763303,0.0,1.0
1998-12-29,31.62,31.62,31.5,31.56,33500,11.614938449717,11.614938449717,11.5708589869097,11.5928987183133,91198.9335617882,0.0,1.0
1998-12-30,32.25,32.25,31.38,31.38,34000,11.8463556294551,11.8463556294551,11.5267795241024,11.5267795241024,92560.1116746514,0.0,1.0
1998-12-31,32.25,32.25,32.06,32.25,24400,11.8463556294551,11.8463556294551,11.776563146677,11.8463556294551,66425.491907691,0.0,1.0
1999-01-04,32.69,33.0,32.25,32.5,35800,12.0079803264152,12.1218522720006,11.8463556294551,11.938187843637,97460.3528809558,0.0,1.0
1999-01-05,31.62,32.75,31.56,32.0,37500,11.614938449717,12.0300200578188,11.5928987183133,11.7545234152733,102088.358464688,0.0,1.0
1999-01-06,31.31,31.88,31.19,31.62,13500,11.5010665041315,11.710443952466,11.4569870413242,11.614938449717,36751.8090472879,0.0,1.0
1999-01-07,30.44,31.25,30.25,31.06,29900,11.1814903987787,11.4790267727279,11.1116979160006,11.4092342899497,81398.4511491788,0.0,1.0
1999-01-08,30.62,30.62,29.75,30.25,27800,11.2476095929897,11.2476095929897,10.9280334876369,11.1116979160006,75681.5030751556,0.0,1.0
1999-01-11,29.75,30.38,28.88,30.38,34800,10.9280334876369,11.1594506673751,10.6084573822842,11.1594506673751,94737.9966552313,0.0,1.0
1999-01-12,29.88,30.06,29.5,29.56,28200,10.9757862390115,11.0419054332224,10.8362012734551,10.8582410048587,76770.4455654457,0.0,1.0
1999-01-13,30.75,30.75,29.5,29.75,34000,11.2953623443642,11.2953623443642,10.8362012734551,10.9280334876369,92560.1116746512,0.0,1.0
1999-01-14,30.31,31.12,30.25,30.75,17000,11.1337376474042,11.4312740213533,11.1116979160006,11.2953623443642,46280.0558373255,0.0,1.0
1999-01-15,30.62,30.62,30.25,30.25,12700,11.2476095929897,11.2476095929897,11.1116979160006,11.1116979160006,34573.9240667078,0.0,1.0
1999-01-19,29.69,30.5,29.69,30.5,9100,10.9059937562333,11.2035301301824,10.9059937562333,11.2035301301824,24773.4416540977,0.0,1.0
1999-01-20,30.25,30.25,29.31,29.44,29700,11.1116979160006,11.1116979160006,10.7664087906769,10.8141615420515,80853.9799040332,0.0,1.0
1999-01-21,29.38,30.0,29.25,30.0,43900,10.7921218106478,11.0198657018187,10.7443690592733,11.0198657018187,119511.438309329,0.0,1.0
1999-01-22,29.44,29.62,29.25,29.31,38800,10.8141615420515,10.8802807362624,10.7443690592733,10.7664087906769,105627.421558131,0.0,1.0
1999-01-25,29.31,29.56,29.19,29.56,21500,10.7664087906769,10.8582410048587,10.7223293278696,10.8582410048587,58530.6588530882,0.0,1.0
1999-01-26,29.31,29.44,29.06,29.12,15600,10.7664087906769,10.8141615420515,10.6745765764951,10.6966163078987,42468.7571213105,0.0,1.0
1999-01-27,29.31,29.38,29.19,29.31,60600,10.7664087906769,10.7921218106478,10.7223293278696,10.7664087906769,164974.787278937,0.0,1.0
1999-01-28,29.38,29.5,29.25,29.31,35100,10.7921218106478,10.8362012734551,10.7443690592733,10.7664087906769,95554.7035229488,0.0,1.0
1999-01-29,29.81,29.81,29.31,29.38,58500,10.9500732190406,10.9500732190406,10.7664087906769,10.7921218106478,159257.839204914,0.0,1.0
1999-02-01,28.62,29.69,28.38,29.69,36000,10.5129518795351,10.9059937562333,10.4247929539205,10.9059937562333,98004.824126101,0.0,1.0
1999-02-02,28.94,28.94,27.75,28.88,40800,10.6304971136878,10.6304971136878,10.1933757741823,10.6084573822842,111072.134009581,0.0,1.0
1999-02-03,28.12,28.69,27.75,28.69,23300,10.3292874511714,10.538664899506,10.1933757741823,10.538664899506,63430.9000593935,0.0,1.0
1999-02-04,27.75,28.0,27.62,28.0,25300,10.1933757741823,10.2852079883642,10.1456230228078,10.2852079883642,68875.6125108436,0.0,1.0
1999-02-05,27.06,27.75,27.06,27.62,17300,9.9399188630405,10.1933757741823,9.9399188630405,10.1456230228078,47096.7627050431,0.0,1.0
1999-02-08,26.5,27.19,26.5,27.06,32800,9.73421470327322,9.98767161441505,9.73421470327322,9.9399188630405,89293.2842037811,0.0,1.0
1999-02-09,26.25,26.5,25.94,26.5,67700,9.6423824890914,9.73421470327322,9.52851054350594,9.73421470327322,184303.516481585,0.0,1.0
1999-02-10,25.75,26.38,25.62,26.12,93700,9.45871806072775,9.69013524046595,9.4109653093532,9.59462973771685,255084.778350436,0.0,1.0
1999-02-11,25.75,25.94,24.81,25.88,30100,9.45871806072775,9.52851054350594,9.1134289354041,9.5064708121023,81942.9223943235,0.0,1.0
1999-02-12,25.31,25.56,25.12,25.5,18300,9.29709336376774,9.38892557794957,9.22730088098956,9.36688584654593,49819.1189307681,0.0,1.0
1999-02-16,25.0,25.5,25.0,25.38,24800,9.18322141818228,9.36688584654593,9.18322141818228,9.32280638373865,67514.4343979808,0.0,1.0
1999-02-17,25.0,25.12,24.75,25.06,45300,9.18322141818228,9.22730088098956,9.09138920400046,9.20526114958592,123322.737025344,0.0,1.0
1999-02-18,24.94,25.0,24.75,24.81,24100,9.16118168677865,9.18322141818228,9.09138920400046,9.1134289354041,65608.7850399733,0.0,1.0
1999-02-19,24.5,24.94,24.38,24.94,26400,8.99955698981864,9.16118168677865,8.95547752701136,9.16118168677865,71870.2043591408,0.0,1.0
1999-02-22,24.38,24.56,24.19,24.44,91800,8.95547752701136,9.02159672122227,8.88568504423318,8.977517258415,249912.301521558,0.0,1.0
1999-02-23,24.25,24.75,24.12,24.12,38200,9.01057685552046,9.196361945325,8.96227273217128,8.96227273217128,102806.958406049,0.28,1.0
1999-02-24,23.25,25.0,23.25,24.5,45000,8.63900667591136,9.28925449022727,8.63900667591136,9.10346940042273,121107.673514979,0.0,1.0
1999-02-25,24.0,24.38,23.25,23.25,1217600,8.91768431061818,9.05888097886964,8.63900667591136,8.63900667591136,3276904.51715197,0.0,1.0
1999-02-26,24.0,25.5,24.0,24.06,69900,8.91768431061818,9.47503958003182,8.91768431061818,8.93997852139473,188120.586193268,0.0,1.0
1999-03-01,24.12,26.25,23.5,24.0,89100,8.96227273217128,9.75371721473864,8.73189922081364,8.91768431061818,239793.193559659,0.0,1.0
1999-03-02,24.38,25.0,23.81,24.0,17000,9.05888097886964,9.28925449022727,8.84708597649245,8.91768431061818,45751.7877723255,0.0,1.0
1999-03-03,23.62,24.31,23.62,24.25,22500,8.77648764236673,9.032871066297,8.77648764236673,9.01057685552046,60553.8367574896,0.0,1.0
1999-03-04,23.62,23.88,23.25,23.62,79300,8.77648764236673,8.87309588906509,8.63900667591136,8.77648764236673,213418.63354973,0.0,1.0
1999-03-05,23.44,24.5,23.38,23.88,69200,8.70960501003709,9.10346940042273,8.68731079926055,8.87309588906509,186236.689049702,0.0,1.0
1999-03-08,23.38,23.62,23.0,23.62,79100,8.68731079926055,8.77648764236673,8.54611413100909,8.77648764236673,212880.377222997,0.0,1.0
1999-03-09,23.62,23.62,23.19,23.25,57300,8.77648764236673,8.77648764236673,8.61671246513482,8.63900667591136,154210.437609074,0.0,1.0
1999-03-10,23.06,23.5,23.0,23.5,69700,8.56840834178564,8.73189922081364,8.54611413100909,8.73189922081364,187582.329866535,0.0,1.0
1999-03-11,23.62,23.81,23.12,23.12,27500,8.77648764236673,8.84708597649245,8.59070255256218,8.59070255256218,74010.2449258207,0.0,1.0
1999-03-12,23.5,23.88,23.5,23.56,24500,8.73189922081364,8.87309588906509,8.73189922081364,8.75419343159018,65936.400024822,0.0,1.0
1999-03-15,23.62,23.94,23.5,23.56,53800,8.77648764236673,8.89539009984164,8.73189922081364,8.75419343159018,144790.951891242,0.0,1.0
1999-03-16,23.19,23.62,23.12,23.56,53800,8.61671246513482,8.77648764236673,8.59070255256218,8.75419343159018,144790.951891242,0.0,1.0
1999-03-17,23.38,23.38,23.0,23.12,27000,8.68731079926055,8.68731079926055,8.54611413100909,8.59070255256218,72664.6041089876,0.0,1.0
1999-03-18,23.25,24.12,23.12,23.38,84400,8.63900667591136,8.96227273217128,8.59070255256218,8.68731079926055,227144.169881428,0.0,1.0
1999-03-19,24.31,24.5,23.0,23.0,64800,9.032871066297,9.10346940042273,8.54611413100909,8.54611413100909,174395.04986157,0.0,1.0
1999-03-22,23.88,24.5,23.81,24.06,23700,8.87309588906509,9.10346940042273,8.84708597649245,8.93997852139473,63783.3747178891,0.0,1.0
1999-03-23,23.12,23.75,23.06,23.75,30500,8.59070255256218,8.82479176571591,8.56840834178564,8.82479176571591,82084.0898268193,0.0,1.0
1999-03-24,23.31,24.0,23.06,23.31,116800,8.66130088668791,8.91768431061818,8.56840834178564,8.66130088668791,314341.694812213,0.0,1.0
1999-03-25,23.69,23.69,22.75,23.0,104100,8.80249755493937,8.80249755493937,8.45322158610682,8.54611413100909,280162.418064652,0.0,1.0
1999-03-26,23.94,24.06,23.5,23.56,74000,8.89539009984164,8.93997852139473,8.73189922081364,8.75419343159018,199154.840891299,0.0,1.0
1999-03-29,24.0,24.25,23.88,23.88,50300,8.91768431061818,9.01057685552046,8.87309588906509,8.87309588906509,135371.46617341,0.0,1.0
1999-03-30,24.12,24.19,23.88,24.12,156500,8.96227273217128,8.98828264474391,8.87309588906509,8.96227273217128,421185.575668761,0.0,1.0
1999-03-31,24.06,24.12,24.0,24.06,51300,8.93997852139473,8.96227273217128,8.91768431061818,8.93997852139473,138062.747807076,0.0,1.0
1999-04-01,24.25,24.25,24.06,24.12,18000,9.01057685552046,9.01057685552046,8.93997852139473,8.96227273217128,48443.0694059917,0.0,1.0
1999-04-05,24.56,25.0,24.38,24.38,96900,9.12576361119927,9.28925449022727,9.05888097886964,9.05888097886964,260785.190302255,0.0,1.0
1999-04-06,24.06,24.31,23.88,24.31,40900,8.93997852139473,9.032871066297,8.87309588906509,9.032871066297,110073.418816948,0.0,1.0
1999-04-07,24.0,24.5,23.94,24.0,46800,8.91768431061818,9.10346940042273,8.89539009984164,8.91768431061818,125951.980455578,0.0,1.0
1999-04-08,24.19,24.19,23.88,23.94,27000,8.98828264474391,8.98828264474391,8.87309588906509,8.89539009984164,72664.6041089876,0.0,1.0
1999-04-09,25.12,25.12,24.12,24.12,60500,9.33384291178037,9.33384291178037,8.96227273217128,8.96227273217128,162822.538836805,0.0,1.0
1999-04-12,25.94,25.94,25.0,25.12,63200,9.63853045905982,9.63853045905982,9.28925449022727,9.33384291178037,170088.999247704,0.0,1.0
1999-04-13,26.31,26.62,25.69,25.81,129600,9.77601142551518,9.891198181194,9.54563791415755,9.59022633571064,348790.09972314,0.0,1.0
1999-04-14,26.25,27.38,26.19,26.5,41700,9.75371721473864,10.1735915176969,9.73142300396209,9.84660975964091,112226.444123881,0.0,1.0
1999-04-15,26.06,27.0,26.06,26.31,20700,9.68311888061291,10.0323948494455,9.68311888061291,9.77601142551518,55709.5298168905,0.0,1.0
1999-04-16,26.06,26.25,25.62,25.94,17200,9.68311888061291,9.75371721473864,9.51962800158491,9.63853045905982,46290.0440990588,0.0,1.0
1999-04-19,26.19,26.31,26.0,26.0,8500,9.73142300396209,9.77601142551518,9.66082466983637,9.66082466983637,22875.8938861628,0.0,1.0
1999-04-20,26.12,26.44,25.75,26.19,32600,9.70541309138946,9.82431554886437,9.56793212493409,9.73142300396209,87735.7812575183,0.0,1.0
1999-04-21,26.19,26.94,25.88,25.88,37200,9.73142300396209,10.0101006386689,9.61623624828327,9.61623624828327,100115.676772383,0.0,1.0
1999-04-22,25.56,26.25,25.5,26.19,27200,9.49733379080836,9.75371721473864,9.47503958003182,9.73142300396209,73202.8604357208,0.0,1.0
1999-04-23,25.5,25.62,25.44,25.44,9700,9.47503958003182,9.51962800158491,9.45274536925528,9.45274536925528,26105.4318465622,0.0,1.0
1999-04-26,25.56,25.94,25.12,25.38,42300,9.49733379080836,9.63853045905982,9.33384291178037,9.43045115847873,113841.213104081,0.0,1.0
1999-04-27,26.25,26.5,25.69,25.69,16500,9.75371721473864,9.84660975964091,9.54563791415755,9.54563791415755,44406.1469554924,0.0,1.0
1999-04-28,25.5,26.25,25.5,26.25,21900,9.47503958003182,9.75371721473864,9.47503958003182,9.75371721473864,58939.0677772899,0.0,1.0
1999-04-29,25.25,26.0,25.12,25.75,30400,9.38214703512955,9.66082466983637,9.33384291178037,9.56793212493409,81814.9616634526,0.0,1.0
1999-04-30,25.25,25.38,25.0,25.25,37900,9.38214703512955,9.43045115847873,9.28925449022727,9.38214703512955,101999.573915949,0.0,1.0
1999-05-03,25.25,25.44,25.25,25.31,26500,9.38214703512955,9.45274536925528,9.38214703512955,9.40444124590609,71318.9632921544,0.0,1.0
1999-05-04,24.88,25.38,24.81,25.25,40800,9.24466606867418,9.43045115847873,9.21865615610155,9.38214703512955,109804.290653581,0.0,1.0
1999-05-05,24.31,24.78,24.12,24.62,31600,9.032871066297,9.20750905071328,8.96227273217128,9.14805782197582,85044.4996238521,0.0,1.0
1999-05-06,24.25,24.38,23.88,24.19,22000,9.01057685552046,9.05888097886964,8.87309588906509,8.98828264474391,59208.1959406565,0.0,1.0
1999-05-07,24.12,24.38,23.81,24.25,19200,8.96227273217128,9.05888097886964,8.84708597649245,9.01057685552046,51672.6073663911,0.0,1.0
1999-05-10,24.25,25.5,23.75,23.88,62000,9.01057685552046,9.47503958003182,8.82479176571591,8.87309588906509,166859.461287305,0.0,1.0
1999-05-11,25.25,25.38,24.38,24.38,19800,9.38214703512955,9.43045115847873,9.05888097886964,9.05888097886964,53287.3763465909,0.0,1.0
1999-05-12,24.56,25.31,24.56,25.25,14300,9.12576361119927,9.40444124590609,9.12576361119927,9.38214703512955,38485.3273614268,0.0,1.0
1999-05-13,25.06,25.06,24.25,24.31,56600,9.31154870100382,9.31154870100382,9.01057685552046,9.032871066297,152326.540465507,0.0,1.0
1999-05-14,25.06,25.62,24.62,24.88,29500,9.31154870100382,9.51962800158491,9.14805782197582,9.24466606867418,79392.8081931531,0.0,1.0
1999-05-17,24.88,25.19,24.5,24.81,26300,9.24466606867418,9.359852824353,9.10346940042273,9.21865615610155,70780.7069654213,0.0,1.0
1999-05-18,24.75,25.12,24.56,24.81,29100,9.196361945325,9.33384291178037,9.12576361119927,9.21865615610155,78316.2955396866,0.0,1.0
1999-05-19,24.81,25.25,24.62,24.62,23000,9.21865615610155,9.38214703512955,9.14805782197582,9.14805782197582,61899.4775743227,0.0,1.0
1999-05-20,24.81,25.19,24.75,24.81,30100,9.21865615610155,9.359852824353,9.196361945325,9.21865615610155,81007.5771733528,0.0,1.0
1999-05-21,25.31,25.5,24.75,24.75,26300,9.50848089619664,9.57986024705706,9.29809965155538,9.29809965155538,70006.2404570071,0.28,1.0
1999-05-24,25.44,25.44,25.12,25.31,23900,9.55731939941693,9.55731939941693,9.43710154533621,9.50848089619664,63617.8382860254,0.0,1.0
1999-05-25,25.5,25.62,24.88,24.88,1309400,9.57986024705706,9.62494194233733,9.34693815477567,9.34693815477567,3485405.75111806,0.0,1.0
1999-05-26,25.44,25.62,25.38,25.62,21700,9.55731939941693,9.62494194233733,9.53477855177679,9.62494194233733,57761.8029626256,0.0,1.0
1999-05-27,25.5,25.88,25.25,25.44,16100,9.57986024705706,9.72261894877791,9.4859400485565,9.55731939941693,42855.5312303351,0.0,1.0
1999-05-28,25.38,25.94,25.38,25.5,22000,9.53477855177679,9.74515979641805,9.53477855177679,9.57986024705706,58560.3532339983,0.0,1.0
1999-06-01,25.62,25.88,25.44,25.88,23600,9.62494194233733,9.72261894877791,9.55731939941693,9.72261894877791,62819.2880146528,0.0,1.0
1999-06-02,25.88,25.94,25.75,25.88,14600,9.72261894877791,9.74515979641805,9.67378044555762,9.72261894877791,38862.7798734716,0.0,1.0
1999-06-03,26.0,26.12,25.81,25.94,50900,9.76770064405818,9.81278233933845,9.69632129319776,9.74515979641805,135487.362709569,0.0,1.0
1999-06-04,26.06,26.19,26.0,26.12,21700,9.79024149169832,9.83907999491861,9.76770064405818,9.81278233933845,57761.8029626256,0.0,1.0
1999-06-07,25.88,26.31,25.75,26.31,22200,9.72261894877791,9.88416169019887,9.67378044555762,9.88416169019887,59092.7200815801,0.0,1.0
1999-06-08,26.0,26.0,25.69,25.88,27800,9.76770064405818,9.76770064405818,9.65123959791749,9.72261894877791,73998.9918138706,0.0,1.0
1999-06-09,25.88,26.0,25.75,26.0,8000,9.72261894877791,9.76770064405818,9.67378044555762,9.76770064405818,21294.6739032721,0.0,1.0
1999-06-10,25.19,25.75,24.81,25.75,58700,9.46339920091637,9.67378044555762,9.32064049919552,9.67378044555762,156249.669765259,0.0,1.0
1999-06-11,25.0,25.5,24.81,25.06,30700,9.39201985005594,9.57986024705706,9.32064049919552,9.41456069769608,81718.3111038068,0.0,1.0
1999-06-14,24.81,25.25,24.81,25.25,14800,9.32064049919552,9.4859400485565,9.32064049919552,9.4859400485565,39395.1467210534,0.0,1.0
1999-06-15,25.38,25.38,24.38,24.88,13700,9.53477855177679,9.53477855177679,9.15909775777456,9.34693815477567,36467.1290593535,0.0,1.0
1999-06-16,25.88,25.88,25.19,25.19,11500,9.72261894877791,9.72261894877791,9.46339920091637,9.46339920091637,30611.0937359537,0.0,1.0
1999-06-17,25.75,26.0,25.5,25.62,43400,9.67378044555762,9.76770064405818,9.57986024705706,9.62494194233733,115523.605925251,0.0,1.0
1999-06-18,25.81,26.12,25.81,26.12,31600,9.69632129319776,9.81278233933845,9.69632129319776,9.81278233933845,84113.9619179248,0.0,1.0
1999-06-21,25.38,25.69,25.25,25.69,13400,9.53477855177679,9.65123959791749,9.4859400485565,9.65123959791749,35668.5787879808,0.0,1.0
1999-06-22,25.12,25.44,25.0,25.25,19200,9.43710154533621,9.55731939941693,9.39201985005594,9.4859400485565,51107.2173678531,0.0,1.0
1999-06-23,26.0,26.0,25.25,25.25,23100,9.76770064405818,9.76770064405818,9.4859400485565,9.4859400485565,61488.3708956982,0.0,1.0
1999-06-24,25.56,26.0,25.56,26.0,18500,9.6024010946972,9.76770064405818,9.6024010946972,9.76770064405818,49243.9334013168,0.0,1.0
1999-06-25,25.62,26.0,25.44,25.44,19400,9.62494194233733,9.76770064405818,9.55731939941693,9.55731939941693,51639.5842154349,0.0,1.0
1999-06-28,25.94,25.94,25.81,25.88,22100,9.74515979641805,9.74515979641805,9.69632129319776,9.72261894877791,58826.5366577892,0.0,1.0
1999-06-29,25.94,26.0,25.75,26.0,28300,9.74515979641805,9.76770064405818,9.67378044555762,9.76770064405818,75329.9089328251,0.0,1.0
1999-06-30,25.0,25.94,24.88,25.94,45500,9.39201985005594,9.74515979641805,9.34693815477567,9.74515979641805,121113.45782486,0.0,1.0
1999-07-01,25.0,25.38,24.88,25.12,23900,9.39201985005594,9.53477855177679,9.34693815477567,9.43710154533621,63617.8382860255,0.0,1.0
1999-07-02,24.94,25.25,24.5,24.75,36200,9.36947900241581,9.4859400485565,9.20417945305483,9.29809965155538,96358.3994123063,0.0,1.0
1999-07-06,24.5,25.19,24.31,24.88,28400,9.20417945305483,9.46339920091637,9.1328001021944,9.34693815477567,75596.092356616,0.0,1.0
1999-07-07,24.44,24.94,24.31,24.31,23000,9.18163860541469,9.36947900241581,9.1328001021944,9.1328001021944,61222.1874719073,0.0,1.0
1999-07-08,25.06,25.25,24.12,24.31,35700,9.41456069769608,9.4859400485565,9.06142075133397,9.1328001021944,95027.4822933518,0.0,1.0
1999-07-09,25.5,25.5,25.06,25.06,22400,9.57986024705706,9.57986024705706,9.41456069769608,9.41456069769608,59625.0869291619,0.0,1.0
1999-07-12,25.56,26.25,25.25,25.25,57300,9.6024010946972,9.86162084255874,9.4859400485565,9.4859400485565,152523.101832186,0.0,1.0
1999-07-13,25.38,25.81,25.12,25.62,42600,9.53477855177679,9.69632129319776,9.43710154533621,9.62494194233733,113394.138534924,0.0,1.0
1999-07-14,25.38,25.38,25.12,25.19,31700,9.53477855177679,9.53477855177679,9.43710154533621,9.46339920091637,84380.1453417158,0.0,1.0
1999-07-15,25.81,25.81,25.19,25.38,28200,9.69632129319776,9.69632129319776,9.46339920091637,9.53477855177679,75063.7255090342,0.0,1.0
1999-07-16,25.81,25.81,25.62,25.75,33700,9.69632129319776,9.69632129319776,9.62494194233733,9.67378044555762,89703.8138175338,0.0,1.0
1999-07-19,25.44,25.62,25.38,25.62,34200,9.55731939941693,9.62494194233733,9.53477855177679,9.62494194233733,91034.7309364883,0.0,1.0
1999-07-20,25.38,25.44,25.12,25.25,20100,9.53477855177679,9.55731939941693,9.43710154533621,9.4859400485565,53502.8681819712,0.0,1.0
1999-07-21,25.31,25.81,25.19,25.38,24900,9.50848089619664,9.69632129319776,9.46339920091637,9.53477855177679,66279.6725239345,0.0,1.0
1999-07-22,25.19,25.38,24.94,25.19,34100,9.46339920091637,9.53477855177679,9.36947900241581,9.46339920091637,90768.5475126974,0.0,1.0
1999-07-23,25.19,25.38,25.0,25.12,58100,9.46339920091637,9.53477855177679,9.39201985005594,9.43710154533621,154652.569222514,0.0,1.0
1999-07-26,25.19,25.31,25.06,25.12,10700,9.46339920091637,9.50848089619664,9.41456069769608,9.43710154533621,28481.6263456264,0.0,1.0
1999-07-27,25.12,25.19,25.06,25.12,13200,9.43710154533621,9.46339920091637,9.41456069769608,9.43710154533621,35136.211940399,0.0,1.0
1999-07-28,25.0,25.19,24.94,25.12,159100,9.39201985005594,9.46339920091637,9.36947900241581,9.43710154533621,423497.827251324,0.0,1.0
1999-07-29,24.88,25.0,24.81,25.0,34300,9.34693815477567,9.39201985005594,9.32064049919552,9.39201985005594,91300.9143602793,0.0,1.0
1999-07-30,25.0,25.0,24.81,24.81,14700,9.39201985005594,9.39201985005594,9.32064049919552,9.32064049919552,39128.9632972625,0.0,1.0
1999-08-02,25.0,25.0,24.94,25.0,17100,9.39201985005594,9.39201985005594,9.36947900241581,9.39201985005594,45517.3654682442,0.0,1.0
1999-08-03,24.69,24.88,24.56,24.88,10900,9.27555880391525,9.34693815477567,9.22672030069496,9.34693815477567,29013.9931932083,0.0,1.0
1999-08-04,24.56,24.81,24.5,24.56,19700,9.22672030069496,9.32064049919552,9.20417945305483,9.22672030069496,52438.1344868076,0.0,1.0
1999-08-05,25.0,25.0,24.25,24.81,26100,9.39201985005594,9.39201985005594,9.11025925455426,9.32064049919552,69473.8736094253,0.0,1.0
1999-08-06,24.94,25.0,24.75,25.0,31800,9.36947900241581,9.39201985005594,9.29809965155538,9.39201985005594,84646.3287655067,0.0,1.0
1999-08-09,24.56,24.94,24.5,24.94,59900,9.22672030069496,9.36947900241581,9.20417945305483,9.36947900241581,159443.87085075,0.0,1.0
1999-08-10,24.88,24.88,24.44,24.44,27500,9.34693815477567,9.34693815477567,9.18163860541469,9.18163860541469,73200.441542498,0.0,1.0
1999-08-11,24.56,24.88,24.38,24.88,22000,9.22672030069496,9.34693815477567,9.15909775777456,9.34693815477567,58560.3532339983,0.0,1.0
1999-08-12,24.56,24.56,24.31,24.31,20600,9.22672030069496,9.22672030069496,9.1328001021944,9.1328001021944,54833.7853009257,0.0,1.0
1999-08-13,24.75,24.81,24.44,24.69,215500,9.29809965155538,9.32064049919552,9.18163860541469,9.27555880391525,573625.278269393,0.0,1.0
1999-08-16,25.0,25.0,24.62,24.75,15900,9.39201985005594,9.39201985005594,9.24926114833509,9.29809965155538,42323.1643827534,0.0,1.0
1999-08-17,25.16,25.19,24.88,25.0,136600,9.4521287770963,9.46339920091637,9.34693815477567,9.39201985005594,363606.556898371,0.0,1.0
1999-08-18,25.44,25.44,25.0,25.19,25000,9.55731939941693,9.55731939941693,9.39201985005594,9.46339920091637,66545.8559477254,0.0,1.0
1999-08-19,25.31,25.31,25.19,25.25,11400,9.50848089619664,9.50848089619664,9.46339920091637,9.4859400485565,30344.9103121628,0.0,1.0
1999-08-20,26.38,26.38,25.5,25.5,46000,9.91045934577903,9.91045934577903,9.57986024705706,9.57986024705706,122444.374943815,0.0,1.0
1999-08-23,25.25,26.19,25.25,26.19,17400,9.59113067087713,9.94818662456523,9.59113067087713,9.94818662456523,45807.946432641,0.28,1.0
1999-08-24,24.94,25.0,24.75,25.0,95000,9.47337817551191,9.49616898106647,9.4012072912558,9.49616898106647,250100.856959822,0.0,1.0
1999-08-25,25.75,25.75,24.81,24.81,1372000,9.78105405049846,9.78105405049846,9.42399809681036,9.42399809681036,3611982.90261974,0.0,1.0
1999-08-26,25.06,25.62,24.88,25.62,16800,9.51895978662102,9.73167397179692,9.45058736995735,9.73167397179692,44228.3620728948,0.0,1.0
1999-08-27,25.38,25.81,25.0,25.06,31900,9.64051074957868,9.80384485605302,9.49616898106647,9.51895978662102,83981.2351265085,0.0,1.0
1999-08-30,25.06,25.31,25.0,25.31,23300,9.51895978662102,9.61392147643169,9.49616898106647,9.61392147643169,61340.5259701458,0.0,1.0
1999-08-31,25.06,25.25,25.0,25.0,12000,9.51895978662102,9.59113067087713,9.49616898106647,9.49616898106647,31591.6871949249,0.0,1.0
1999-09-01,25.0,25.19,25.0,25.06,14700,9.49616898106647,9.56833986532257,9.49616898106647,9.51895978662102,38699.8168137829,0.0,1.0
1999-09-02,25.0,25.06,25.0,25.0,254100,9.49616898106647,9.51895978662102,9.49616898106647,9.49616898106647,668953.976352533,0.0,1.0
1999-09-03,25.38,25.44,25.0,25.12,19600,9.64051074957868,9.66330155513324,9.49616898106647,9.54175059217559,51599.7557517106,0.0,1.0
1999-09-07,25.0,25.44,25.0,25.31,18600,9.49616898106647,9.66330155513324,9.49616898106647,9.61392147643169,48967.1151521335,0.0,1.0
1999-09-08,25.38,25.38,25.12,25.12,4500,9.64051074957868,9.64051074957868,9.54175059217559,9.54175059217559,11846.8826980968,0.0,1.0
1999-09-09,25.38,25.44,25.25,25.38,14400,9.64051074957868,9.66330155513324,9.59113067087713,9.64051074957868,37910.0246339098,0.0,1.0
1999-09-10,24.62,25.31,24.62,25.31,57000,9.35182721255426,9.61392147643169,9.35182721255426,9.61392147643169,150060.514175893,0.0,1.0
1999-09-13,25.12,25.5,25.0,25.0,28500,9.54175059217559,9.68609236068779,9.49616898106647,9.49616898106647,75030.2570879465,0.0,1.0
1999-09-14,25.0,25.12,25.0,25.0,36300,9.49616898106647,9.54175059217559,9.49616898106647,9.49616898106647,95564.8537646476,0.0,1.0
1999-09-15,25.12,25.19,25.0,25.12,7400,9.54175059217559,9.56833986532257,9.49616898106647,9.54175059217559,19481.5404368703,0.0,1.0
1999-09-16,24.75,25.25,24.75,25.0,29800,9.4012072912558,9.59113067087713,9.4012072912558,9.49616898106647,78452.6898673967,0.0,1.0
1999-09-17,24.25,24.75,24.12,24.62,38900,9.21128391163447,9.4012072912558,9.16190383293293,9.35182721255426,102409.719323548,0.0,1.0
1999-09-20,24.31,24.5,24.12,24.38,20100,9.23407471718903,9.30624560144514,9.16190383293293,9.26066399033602,52916.0760514991,0.0,1.0
1999-09-21,24.0,24.38,23.88,24.31,32200,9.11632222182381,9.26066399033602,9.07074061071469,9.23407471718903,84771.0273063817,0.0,1.0
1999-09-22,24.25,24.31,24.0,24.0,15000,9.21128391163447,9.23407471718903,9.11632222182381,9.11632222182381,39489.6089936561,0.0,1.0
1999-09-23,24.62,24.75,24.38,24.38,16300,9.35182721255426,9.4012072912558,9.26066399033602,9.26066399033602,42912.0417731062,0.0,1.0
1999-09-24,24.12,24.88,24.0,24.88,32800,9.16190383293293,9.45058736995735,9.11632222182381,9.45058736995735,86350.6116661279,0.0,1.0
1999-09-27,24.44,24.5,24.0,24.06,18100,9.28345479589058,9.30624560144514,9.11632222182381,9.13911302737837,47650.794852345,0.0,1.0
1999-09-28,24.81,24.81,24.25,24.44,40400,9.42399809681036,9.42399809681036,9.21128391163447,9.28345479589058,106358.680222914,0.0,1.0
1999-09-29,24.62,24.75,24.56,24.62,45600,9.35182721255426,9.4012072912558,9.3290364069997,9.35182721255426,120048.411340714,0.0,1.0
1999-09-30,24.12,24.81,23.75,24.5,109300,9.16190383293293,9.42399809681036,9.02136053201314,9.30624560144514,287747.617533774,0.0,1.0
1999-10-01,23.88,24.12,23.75,24.06,20600,9.07074061071469,9.16190383293293,9.02136053201314,9.13911302737837,54232.3963512876,0.0,1.0
1999-10-04,24.69,24.75,23.94,23.94,24500,9.37841648570124,9.4012072912558,9.09353141626925,9.09353141626925,64499.6946896382,0.0,1.0
1999-10-05,24.62,25.0,24.56,24.81,15100,9.35182721255426,9.49616898106647,9.3290364069997,9.42399809681036,39752.8730536137,0.0,1.0
1999-10-06,25.0,25.0,24.5,24.75,28400,9.49616898106647,9.49616898106647,9.30624560144514,9.4012072912558,74766.9930279888,0.0,1.0
1999-10-07,25.0,25.0,24.88,25.0,8200,9.49616898106647,9.49616898106647,9.45058736995735,9.49616898106647,21587.652916532,0.0,1.0
1999-10-08,24.38,25.0,24.25,24.88,22100,9.26066399033602,9.49616898106647,9.21128391163447,9.45058736995735,58181.3572506532,0.0,1.0
1999-10-11,24.44,24.56,24.25,24.38,4500,9.28345479589058,9.3290364069997,9.21128391163447,9.26066399033602,11846.8826980968,0.0,1.0
1999-10-12,24.75,24.94,24.38,24.5,22700,9.4012072912558,9.47337817551191,9.26066399033602,9.30624560144514,59760.9416103995,0.0,1.0
1999-10-13,24.05,24.81,24.0,24.81,28800,9.13531455978594,9.42399809681036,9.11632222182381,9.42399809681036,75820.0492678196,0.0,1.0
1999-10-14,24.0,24.12,23.75,24.12,30700,9.11632222182381,9.16190383293293,9.02136053201314,9.16190383293293,80822.0664070161,0.0,1.0
1999-10-15,23.81,24.0,23.75,24.0,48400,9.0441513375677,9.11632222182381,9.02136053201314,9.11632222182381,127419.80501953,0.0,1.0
1999-10-18,23.94,23.94,23.69,23.88,18200,9.09353141626925,9.09353141626925,8.99856972645858,9.07074061071469,47914.0589123027,0.0,1.0
1999-10-19,23.88,24.19,23.62,24.0,19200,9.07074061071469,9.18849310607991,8.9719804533116,9.11632222182381,50546.6995118797,0.0,1.0
1999-10-20,23.12,23.69,23.12,23.69,43100,8.78205707369027,8.99856972645858,8.78205707369027,8.99856972645858,113466.809841772,0.0,1.0
1999-10-21,23.31,23.5,23.12,23.12,15000,8.85422795794637,8.92639884220248,8.78205707369027,8.78205707369027,39489.6089936561,0.0,1.0
1999-10-22,23.5,23.5,23.0,23.38,30100,8.92639884220248,8.92639884220248,8.73647546258115,8.88081723109336,79242.4820472698,0.0,1.0
1999-10-25,23.38,23.69,23.31,23.5,16700,8.88081723109336,8.99856972645858,8.85422795794637,8.92639884220248,43965.0980129371,0.0,1.0
1999-10-26,23.06,23.25,22.69,23.12,86800,8.75926626813571,8.83143715239181,8.61872296721593,8.78205707369027,228513.20404329,0.0,1.0
1999-10-27,23.19,23.25,23.0,23.0,34700,8.80864634683725,8.83143715239181,8.73647546258115,8.73647546258115,91352.6288053244,0.0,1.0
1999-10-28,23.25,23.5,23.12,23.25,15900,8.83143715239181,8.92639884220248,8.78205707369027,8.83143715239181,41858.9855332754,0.0,1.0
1999-10-29,22.69,23.25,22.5,23.25,72600,8.61872296721593,8.83143715239181,8.54655208295982,8.83143715239181,191129.707529295,0.0,1.0
1999-11-01,23.0,23.0,22.69,22.75,34100,8.73647546258115,8.73647546258115,8.61872296721593,8.64151377277048,89773.0444455781,0.0,1.0
1999-11-02,23.06,23.12,22.94,22.94,17900,8.75926626813571,8.78205707369027,8.71368465702659,8.71368465702659,47124.2667324296,0.0,1.0
1999-11-03,23.12,23.31,23.0,23.0,25600,8.78205707369027,8.85422795794637,8.73647546258115,8.73647546258115,67395.599349173,0.0,1.0
1999-11-04,23.19,23.62,23.12,23.25,17200,8.80864634683725,8.9719804533116,8.78205707369027,8.83143715239181,45281.4183127256,0.0,1.0
1999-11-05,22.62,23.19,22.56,23.0,53500,8.59213369406894,8.80864634683725,8.56934288851438,8.73647546258115,140846.272077373,0.0,1.0
1999-11-08,22.62,23.0,22.62,22.62,27000,8.59213369406894,8.73647546258115,8.59213369406894,8.59213369406894,71081.2961885809,0.0,1.0
1999-11-09,22.62,22.94,22.56,22.56,52300,8.59213369406894,8.71368465702659,8.56934288851438,8.56934288851438,137687.103357881,0.0,1.0
1999-11-10,22.94,23.06,22.56,22.75,31500,8.71368465702659,8.75926626813571,8.56934288851438,8.64151377277048,82928.1788866777,0.0,1.0
1999-11-11,22.81,23.12,22.75,22.75,12000,8.66430457832504,8.78205707369027,8.64151377277048,8.64151377277048,31591.6871949249,0.0,1.0
1999-11-12,22.69,22.81,22.38,22.56,302300,8.61872296721593,8.66430457832504,8.5009704718507,8.56934288851438,795847.253252148,0.0,1.0
1999-11-15,22.75,23.06,22.56,22.81,54900,8.64151377277048,8.75926626813571,8.56934288851438,8.66430457832504,144531.968916781,0.0,1.0
1999-11-16,22.75,22.88,22.56,22.62,26300,8.64151377277048,8.69089385147203,8.56934288851438,8.59213369406894,69238.447768877,0.0,1.0
1999-11-17,22.56,22.81,22.5,22.62,78300,8.56934288851438,8.66430457832504,8.54655208295982,8.59213369406894,206135.758946885,0.0,1.0
1999-11-18,22.5,22.69,22.25,22.69,65400,8.54655208295982,8.61872296721593,8.45159039314916,8.61872296721593,172174.69521234,0.0,1.0
1999-11-19,22.62,22.75,22.5,22.62,145100,8.59213369406894,8.64151377277048,8.54655208295982,8.59213369406894,381996.150998633,0.0,1.0
1999-11-22,22.38,22.56,22.25,22.56,103400,8.60732756443864,8.67655540007756,8.55732968314387,8.67655540007756,268851.392337004,0.28,1.0
1999-11-23,22.5,22.5,22.31,22.38,24900,8.65347945486459,8.65347945486459,8.58040562835684,8.60732756443864,64742.7434157775,0.0,1.0
1999-11-24,22.5,22.5,22.38,22.44,1715200,8.65347945486459,8.65347945486459,8.60732756443864,8.63040350965162,4459708.97617436,0.0,1.0
1999-11-26,22.38,22.5,22.19,22.38,23900,8.60732756443864,8.65347945486459,8.5342537379309,8.60732756443864,62142.633238437,0.0,1.0
1999-11-29,22.25,22.31,22.0,22.25,36300,8.55732968314387,8.58040562835684,8.46117991142316,8.55732968314387,94383.9994374587,0.0,1.0
1999-11-30,22.31,22.31,22.0,22.12,41600,8.58040562835684,8.58040562835684,8.46117991142316,8.5073318018491,108164.583377363,0.0,1.0
1999-12-01,22.25,22.31,21.88,22.31,48800,8.55732968314387,8.58040562835684,8.41502802099721,8.58040562835684,126885.376654215,0.0,1.0
1999-12-02,22.44,22.5,22.12,22.12,14200,8.63040350965162,8.65347945486459,8.5073318018491,8.5073318018491,36921.5645182345,0.0,1.0
1999-12-03,22.44,22.5,22.25,22.38,29600,8.63040350965162,8.65347945486459,8.55732968314387,8.60732756443864,76963.2612492776,0.0,1.0
1999-12-06,22.31,22.69,22.12,22.38,182900,8.58040562835684,8.72655328137234,8.5073318018491,8.60732756443864,475560.15143557,0.0,1.0
1999-12-07,22.06,22.38,22.0,22.12,35100,8.48425585663613,8.60732756443864,8.46117991142316,8.5073318018491,91263.8672246501,0.0,1.0
1999-12-08,21.88,22.06,21.69,22.06,28600,8.41502802099721,8.48425585663613,8.34195419448947,8.48425585663613,74363.1510719372,0.0,1.0
1999-12-09,21.06,21.75,21.0,21.75,70700,8.09965676975326,8.36503013970244,8.07658082454028,8.36503013970244,183827.78953797,0.0,1.0
1999-12-10,21.19,21.19,20.88,21.19,29000,8.14965465104803,8.14965465104803,8.03042893411434,8.14965465104803,75403.1951428734,0.0,1.0
1999-12-13,20.88,21.0,20.75,20.94,87800,8.03042893411434,8.07658082454028,7.98043105281957,8.05350487932731,228289.673570492,0.0,1.0
1999-12-14,21.12,21.12,20.81,20.88,46200,8.12273271496623,8.12273271496623,8.00350699803254,8.03042893411434,120125.090193129,0.0,1.0
1999-12-15,21.5,21.5,21.0,21.06,63700,8.26888036798172,8.26888036798172,8.07658082454028,8.09965676975326,165627.018296587,0.0,1.0
1999-12-16,21.12,21.5,21.0,21.5,19700,8.12273271496623,8.26888036798172,8.07658082454028,8.26888036798172,51222.1704936071,0.0,1.0
1999-12-17,20.5,21.0,20.5,21.0,65100,7.88428128109885,8.07658082454028,7.88428128109885,8.07658082454028,169267.172544864,0.0,1.0
1999-12-20,21.0,21.12,20.44,20.5,61200,8.07658082454028,8.12273271496623,7.86120533588588,7.88428128109885,159126.742853236,0.0,1.0
1999-12-21,21.19,21.38,21.0,21.06,31900,8.14965465104803,8.22272847755577,8.07658082454028,8.09965676975326,82943.5146571607,0.0,1.0
1999-12-22,21.19,21.25,21.0,21.06,20100,8.14965465104803,8.172730596261,8.07658082454028,8.09965676975326,52262.2145645433,0.0,1.0
1999-12-23,20.75,21.06,20.5,21.06,68300,7.98043105281957,8.09965676975326,7.88428128109885,8.09965676975326,177587.525112353,0.0,1.0
1999-12-27,20.62,21.0,20.5,20.56,45400,7.93043317152479,8.07658082454028,7.88428128109885,7.90735722631182,118045.002051257,0.0,1.0
1999-12-28,20.53,20.75,20.25,20.56,31000,7.89581925370534,7.98043105281957,7.78813150937813,7.90735722631182,80603.4154975542,0.0,1.0
1999-12-29,20.44,20.44,20.25,20.25,27500,7.86120533588588,7.86120533588588,7.78813150937813,7.78813150937813,71503.0298768626,0.0,1.0
1999-12-30,20.0,20.44,20.0,20.31,60900,7.69198173765741,7.86120533588588,7.69198173765741,7.8112074545911,158346.709800034,0.0,1.0
1999-12-31,20.44,20.44,19.62,20.0,47600,7.86120533588588,7.86120533588588,7.54583408464192,7.69198173765741,123765.244441406,0.0,1.0
2000-01-03,20.06,20.31,20.0,20.0,36600,7.71505768287038,7.8112074545911,7.69198173765741,7.69198173765741,95164.0324906609,0.0,1.0
2000-01-04,19.56,20.0,19.56,20.0,143800,7.52275813942895,7.69198173765741,7.52275813942895,7.69198173765741,373895.843501558,0.0,1.0
2000-01-05,20.19,20.5,19.56,19.56,251700,7.76505556416516,7.88428128109885,7.52275813942895,7.52275813942895,654447.731636594,0.0,1.0
2000-01-06,19.88,20.0,19.75,20.0,24300,7.64582984723147,7.69198173765741,7.5958319659367,7.69198173765741,63182.6773093732,0.0,1.0
2000-01-07,20.06,20.06,19.75,19.75,228900,7.71505768287038,7.71505768287038,7.5958319659367,7.5958319659367,595165.219593232,0.0,1.0
2000-01-10,19.81,20.06,19.75,20.0,57300,7.61890791114967,7.71505768287038,7.5958319659367,7.69198173765741,148986.313161608,0.0,1.0
2000-01-11,19.81,19.94,19.75,19.81,155600,7.61890791114967,7.66890579244444,7.5958319659367,7.61890791114967,404577.143594176,0.0,1.0
2000-01-12,19.5,19.81,19.5,19.81,32500,7.49968219421598,7.61890791114967,7.49968219421598,7.61890791114967,84503.5807635649,0.0,1.0
2000-01-13,19.12,19.62,18.88,19.62,55500,7.35353454120049,7.54583408464192,7.2612307603486,7.54583408464192,144306.114842396,0.0,1.0
2000-01-14,18.81,19.38,18.81,19.25,75900,7.2343088242668,7.45353030379003,7.2343088242668,7.40353242249526,197348.362460141,0.0,1.0
2000-01-18,18.75,18.88,18.62,18.88,70400,7.21123287905383,7.2612307603486,7.16123499775905,7.2612307603486,183047.756484768,0.0,1.0
2000-01-19,18.62,18.88,18.5,18.88,42500,7.16123499775905,7.2612307603486,7.11508310733311,7.2612307603486,110504.68253697,0.0,1.0
2000-01-20,18.56,18.69,18.5,18.62,40300,7.13815905254608,7.18815693384085,7.11508310733311,7.16123499775905,104784.440146821,0.0,1.0
2000-01-21,18.25,18.62,18.12,18.5,170900,7.01893333561239,7.16123499775905,6.96893545431762,7.11508310733311,444358.829307485,0.0,1.0
2000-01-24,18.25,18.88,18.0,18.75,109100,7.01893333561239,7.2612307603486,6.92278356389167,7.21123287905383,283672.020347844,0.0,1.0
2000-01-25,17.75,18.38,17.25,18.25,63400,6.82663379217095,7.06893121690716,6.63433424872952,7.01893333561239,164846.985243385,0.0,1.0
2000-01-26,16.94,17.94,16.75,17.94,72700,6.51510853179583,6.8997076186787,6.44203470528808,6.8997076186787,189028.009892651,0.0,1.0
2000-01-27,17.0,17.38,16.88,17.0,34900,6.5381844770088,6.68433213002429,6.49203258658286,6.5381844770088,90743.8451891821,0.0,1.0
2000-01-28,16.75,17.25,16.75,17.12,50600,6.44203470528808,6.63433424872952,6.44203470528808,6.58433636743475,131565.574973427,0.0,1.0
2000-01-31,17.5,17.75,16.88,16.88,72400,6.73048402045024,6.82663379217095,6.49203258658286,6.49203258658286,188247.976839449,0.0,1.0
2000-02-01,17.75,18.0,17.5,17.62,36000,6.82663379217095,6.92278356389167,6.73048402045024,6.77663591087618,93603.9663842566,0.0,1.0
2000-02-02,17.44,17.88,17.38,17.62,44100,6.70740807523726,6.87663167346573,6.68433213002429,6.77663591087618,114664.858820714,0.0,1.0
2000-02-03,17.81,17.88,17.38,17.44,56200,6.84970973738393,6.87663167346573,6.68433213002429,6.70740807523726,146126.191966534,0.0,1.0
2000-02-04,17.69,17.81,17.5,17.56,62300,6.80355784695798,6.84970973738393,6.73048402045024,6.75355996566321,161986.864048311,0.0,1.0
2000-02-07,17.38,17.75,17.38,17.69,45900,6.68433213002429,6.82663379217095,6.68433213002429,6.80355784695798,119345.057139927,0.0,1.0
2000-02-08,17.31,17.5,17.25,17.44,51000,6.65741019394249,6.73048402045024,6.63433424872952,6.70740807523726,132605.619044363,0.0,1.0
2000-02-09,17.38,17.56,17.25,17.56,197700,6.68433213002429,6.75355996566321,6.63433424872952,6.75355996566321,514041.782060209,0.0,1.0
2000-02-10,17.19,17.5,17.12,17.5,40400,6.61125830351655,6.73048402045024,6.58433636743475,6.73048402045024,105044.451164555,0.0,1.0
2000-02-11,15.88,17.19,15.88,17.0,94100,6.10743349969999,6.61125830351655,6.10743349969999,6.5381844770088,244670.367687737,0.0,1.0
2000-02-14,16.81,16.88,16.12,16.12,59300,6.46511065050105,6.49203258658286,6.19973728055188,6.19973728055188,154186.533516289,0.0,1.0
2000-02-15,17.44,18.25,16.81,16.81,96500,6.70740807523726,7.01893333561239,6.46511065050105,6.46511065050105,250910.632113355,0.0,1.0
2000-02-16,17.75,18.06,17.25,17.38,32600,6.82663379217095,6.94585950910464,6.63433424872952,6.68433213002429,84763.5917812991,0.0,1.0
2000-02-17,17.88,18.12,17.62,17.75,41700,6.87663167346573,6.96893545431762,6.77663591087618,6.82663379217095,108424.594395097,0.0,1.0
2000-02-18,17.19,17.88,17.12,17.69,61500,6.61125830351655,6.87663167346573,6.58433636743475,6.80355784695798,159906.775906438,0.0,1.0
2000-02-22,16.56,17.19,16.25,17.19,78600,6.36896087878034,6.61125830351655,6.24973516184665,6.61125830351655,204368.65993896,0.0,1.0
2000-02-23,16.56,16.88,16.25,16.31,35400,6.47664862310754,6.60180125350576,6.35540701240927,6.37887313060894,90513.4791330899,0.28,1.0
2000-02-24,16.0,16.5,15.81,16.5,46500,6.25763151991067,6.45318250490788,6.18332214561173,6.45318250490788,118894.824284991,0.0,1.0
2000-02-25,15.81,16.12,15.69,16.12,4023800,6.18332214561173,6.30456375631,6.1363899092124,6.30456375631,10288365.4614612,0.0,1.0
2000-02-28,16.25,16.31,15.88,15.88,70100,6.35540701240927,6.37887313060894,6.21069928351134,6.21069928351134,179237.143707051,0.0,1.0
2000-02-29,17.12,17.12,16.0,16.0,86300,6.69566572630442,6.69566572630442,6.25763151991067,6.25763151991067,220658.566361177,0.0,1.0
2000-03-01,16.5,17.25,16.44,17.25,44700,6.45318250490788,6.74650898240369,6.42971638670821,6.74650898240369,114292.443990088,0.0,1.0
2000-03-02,16.38,16.75,16.38,16.75,63300,6.40625026850855,6.55095799740648,6.40625026850855,6.55095799740648,161850.373704084,0.0,1.0
2000-03-03,15.81,16.38,15.62,16.25,55800,6.18332214561173,6.40625026850855,6.10901277131279,6.35540701240927,142673.789141989,0.0,1.0
2000-03-06,16.0,16.25,15.5,15.56,52700,6.25763151991067,6.35540701240927,6.06208053491346,6.08554665311313,134747.46752299,0.0,1.0
2000-03-07,15.56,15.94,15.38,15.94,106800,6.08554665311313,6.234165401711,6.01514829851413,6.234165401711,273074.564164237,0.0,1.0
2000-03-08,15.56,15.69,15.25,15.62,91400,6.08554665311313,6.1363899092124,5.96430504241486,6.10901277131279,233698.643863401,0.0,1.0
2000-03-09,16.12,16.19,15.75,15.81,81900,6.30456375631,6.33194089420961,6.15985602741207,6.18332214561173,209408.303418081,0.0,1.0
2000-03-10,15.62,15.94,15.62,15.75,100900,6.10901277131279,6.234165401711,6.10901277131279,6.15985602741207,257988.984308722,0.0,1.0
2000-03-13,17.12,17.12,15.5,15.56,124900,6.69566572630442,6.69566572630442,6.06208053491346,6.08554665311313,319354.054907427,0.0,1.0
2000-03-14,17.25,17.5,17.19,17.38,229300,6.74650898240369,6.84428447490229,6.72304286420403,6.79735223850296,586292.112011794,0.0,1.0
2000-03-15,17.69,17.75,17.25,17.25,52500,6.91859384920123,6.9420599674009,6.74650898240369,6.74650898240369,134236.091934667,0.0,1.0
2000-03-16,18.62,18.62,17.75,17.81,78700,7.28231868129604,7.28231868129604,6.9420599674009,6.96552608560056,201226.29400492,0.0,1.0
2000-03-17,18.38,18.88,17.94,18.62,87400,7.18845420849738,7.38400519349459,7.01636934169984,7.28231868129604,223471.132096951,0.0,1.0
2000-03-20,18.38,18.56,18.19,18.31,40200,7.18845420849738,7.25885256309638,7.11414483419844,7.16107707059777,102786.493252831,0.0,1.0
2000-03-21,17.56,18.12,17.25,18.12,46700,6.86775059310196,7.08676769629883,6.74650898240369,7.08676769629883,119406.199873313,0.0,1.0
2000-03-22,17.44,17.88,17.0,17.5,45700,6.82081835670263,6.99290322350017,6.64873348990509,6.84428447490229,116849.321931701,0.0,1.0
2000-03-23,18.12,18.38,17.25,17.31,36300,7.08676769629883,7.18845420849738,6.74650898240369,6.76997510060335,92814.6692805414,0.0,1.0
2000-03-24,17.44,18.12,17.12,18.12,80200,6.82081835670263,7.08676769629883,6.69566572630442,7.08676769629883,205061.610917339,0.0,1.0
2000-03-27,17.25,17.5,17.12,17.38,73000,6.74650898240369,6.84428447490229,6.69566572630442,6.79735223850296,186652.089737728,0.0,1.0
2000-03-28,16.88,17.12,16.62,16.62,118800,6.60180125350576,6.69566572630442,6.50011474130721,6.50011474130721,303757.09946359,0.0,1.0
2000-03-29,16.62,16.88,16.5,16.88,161200,6.50011474130721,6.60180125350576,6.45318250490788,6.60180125350576,412168.724187969,0.0,1.0
2000-03-30,16.25,16.75,16.19,16.5,195200,6.35540701240927,6.55095799740648,6.33194089420961,6.45318250490788,499102.574202801,0.0,1.0
2000-03-31,16.38,16.69,16.0,16.38,102200,6.40625026850855,6.52749187920682,6.25763151991067,6.40625026850855,261312.925632819,0.0,1.0
2000-04-03,16.19,16.88,16.12,16.5,50300,6.33194089420961,6.60180125350576,6.30456375631,6.45318250490788,128610.960463119,0.0,1.0
2000-04-04,15.81,16.25,15.75,16.19,100900,6.18332214561173,6.35540701240927,6.15985602741207,6.33194089420961,257988.984308722,0.0,1.0
2000-04-05,15.5,16.12,15.38,15.94,173400,6.06208053491346,6.30456375631,6.01514829851413,6.234165401711,443362.635075644,0.0,1.0
2000-04-06,15.5,15.5,15.38,15.5,47700,6.06208053491346,6.06208053491346,6.01514829851413,6.06208053491346,121963.077814926,0.0,1.0
2000-04-07,15.5,15.5,15.31,15.5,65500,6.06208053491346,6.06208053491346,5.98777116061452,6.06208053491346,167475.505175632,0.0,1.0
2000-04-10,15.38,15.5,15.31,15.5,120400,6.01514829851413,6.06208053491346,5.98777116061452,6.06208053491346,307848.10417017,0.0,1.0
2000-04-11,15.38,15.5,15.38,15.44,43500,6.01514829851413,6.06208053491346,6.01514829851413,6.03861441671379,111224.190460153,0.0,1.0
2000-04-12,15.44,15.5,15.38,15.38,125100,6.03861441671379,6.06208053491346,6.01514829851413,6.01514829851413,319865.43049575,0.0,1.0
2000-04-13,15.44,15.5,15.38,15.44,69800,6.03861441671379,6.06208053491346,6.01514829851413,6.03861441671379,178470.080324567,0.0,1.0
2000-04-14,15.38,15.5,15.25,15.38,77900,6.01514829851413,6.06208053491346,5.96430504241486,6.01514829851413,199180.79165163,0.0,1.0
2000-04-17,15.0,15.38,14.94,15.38,123600,5.86652954991625,6.01514829851413,5.84306343171659,6.01514829851413,316030.113583331,0.0,1.0
2000-04-18,14.94,15.0,14.75,15.0,116800,5.84306343171659,5.86652954991625,5.76875405741765,5.86652954991625,298643.343580364,0.0,1.0
2000-04-19,14.88,15.0,14.81,15.0,100800,5.81959731351692,5.86652954991625,5.79222017561731,5.86652954991625,257733.296514561,0.0,1.0
2000-04-20,14.81,14.94,14.75,14.94,63100,5.79222017561731,5.84306343171659,5.76875405741765,5.84306343171659,161338.998115762,0.0,1.0
2000-04-24,14.75,14.94,14.75,14.88,197700,5.76875405741765,5.84306343171659,5.76875405741765,5.81959731351692,505494.769056832,0.0,1.0
2000-04-25,14.75,14.81,14.5,14.81,69500,5.76875405741765,5.79222017561731,5.67097856491904,5.79222017561731,177703.016942083,0.0,1.0
2000-04-26,14.75,14.94,14.62,14.88,79900,5.76875405741765,5.84306343171659,5.71791080131837,5.81959731351692,204294.547534855,0.0,1.0
2000-04-27,15.5,15.62,14.25,14.62,82900,6.06208053491346,6.10901277131279,5.57320307242044,5.71791080131837,211965.181359694,0.0,1.0
2000-04-28,15.88,15.88,15.25,15.38,38700,6.21069928351134,6.21069928351134,5.96430504241486,6.01514829851413,98951.1763404118,0.0,1.0
2000-05-01,16.0,16.75,15.88,15.88,89500,6.25763151991067,6.55095799740648,6.21069928351134,6.21069928351134,228840.575774337,0.0,1.0
2000-05-02,15.94,16.31,15.81,15.94,43400,6.234165401711,6.37887313060894,6.18332214561173,6.234165401711,110968.502665992,0.0,1.0
2000-05-03,15.88,16.0,15.75,16.0,54400,6.21069928351134,6.25763151991067,6.15985602741207,6.25763151991067,139094.160023731,0.0,1.0
2000-05-04,16.0,16.0,15.62,15.62,36500,6.25763151991067,6.25763151991067,6.10901277131279,6.10901277131279,93326.0448688639,0.0,1.0
2000-05-05,15.94,16.25,15.75,16.12,69700,6.234165401711,6.35540701240927,6.15985602741207,6.30456375631,178214.392530406,0.0,1.0
2000-05-08,15.94,16.19,15.75,16.0,77700,6.234165401711,6.33194089420961,6.15985602741207,6.25763151991067,198669.416063308,0.0,1.0
2000-05-09,15.56,16.12,15.56,15.94,86900,6.08554665311313,6.30456375631,6.08554665311313,6.234165401711,222192.693126144,0.0,1.0
2000-05-10,15.44,15.62,15.19,15.56,67100,6.03861441671379,6.10901277131279,5.94083892421519,6.08554665311313,171566.509882213,0.0,1.0
2000-05-11,15.69,15.69,15.38,15.44,72700,6.1363899092124,6.1363899092124,6.01514829851413,6.03861441671379,185885.026355244,0.0,1.0
2000-05-12,15.94,15.94,15.44,15.56,33100,6.234165401711,6.234165401711,6.03861441671379,6.08554665311313,84632.6598673807,0.0,1.0
2000-05-15,15.88,16.44,15.62,15.94,60800,6.21069928351134,6.42971638670821,6.10901277131279,6.234165401711,155458.178850053,0.0,1.0
2000-05-16,16.5,16.81,16.0,16.0,101200,6.45318250490788,6.57442411560615,6.25763151991067,6.25763151991067,258756.047691206,0.0,1.0
2000-05-17,16.19,16.69,16.19,16.69,45100,6.33194089420961,6.52749187920682,6.33194089420961,6.52749187920682,115315.195166733,0.0,1.0
2000-05-18,16.06,16.62,15.88,16.25,92200,6.28109763811033,6.50011474130721,6.21069928351134,6.35540701240927,235744.146216692,0.0,1.0
2000-05-19,16.12,16.25,15.94,16.25,43800,6.30456375631,6.35540701240927,6.234165401711,6.35540701240927,111991.253842637,0.0,1.0
2000-05-22,16.38,16.38,15.88,16.19,49400,6.40625026850855,6.40625026850855,6.21069928351134,6.33194089420961,126309.770315668,0.0,1.0
2000-05-23,15.69,16.12,15.62,16.12,47100,6.24589846081084,6.41707349829641,6.21803275703411,6.41707349829641,118317.485408507,0.28,1.0
2000-05-24,15.69,15.81,15.5,15.69,45800,6.24589846081084,6.29366823871379,6.17026297913116,6.24589846081084,115051.822329291,0.0,1.0
2000-05-25,15.19,15.81,14.94,15.62,80900,6.04685771954854,6.29366823871379,5.94733734891739,6.21803275703411,203224.725468114,0.0,1.0
2000-05-26,16.56,16.62,15.62,15.69,216200,6.59222935060723,6.61611423955871,6.21803275703411,6.24589846081084,543104.890558793,0.0,1.0
2000-05-30,17.12,17.31,16.56,16.75,190300,6.815154980821,6.89079046250067,6.59222935060723,6.6678648322869,478042.833826726,0.0,1.0
2000-05-31,18.31,18.38,17.06,17.19,108000,7.28887194502527,7.31673764880199,6.79127009186953,6.84302068459772,271301.240427149,0.0,1.0
2000-06-01,19.0,19.0,18.06,18.44,167300,7.56354816796723,7.56354816796723,7.18935157439412,7.34062253775346,420265.717809834,0.0,1.0
2000-06-02,18.62,19.25,18.38,19.0,72100,7.41227720460789,7.66306853859838,7.31673764880199,7.56354816796723,181118.698470347,0.0,1.0
2000-06-05,18.69,18.94,18.62,18.62,56300,7.44014290838461,7.53966327901576,7.41227720460789,7.41227720460789,141428.331815264,0.0,1.0
2000-06-06,18.75,18.94,18.75,18.75,32500,7.46402779733609,7.53966327901576,7.46402779733609,7.46402779733609,81641.576980392,0.0,1.0
2000-06-07,19.12,19.25,18.88,18.88,86000,7.61131794587018,7.66306853859838,7.51577839006428,7.51577839006428,216036.17293273,0.0,1.0
2000-06-08,19.12,19.25,19.0,19.25,18800,7.61131794587018,7.66306853859838,7.56354816796723,7.66306853859838,47226.5122225037,0.0,1.0
2000-06-09,19.06,19.12,19.0,19.12,28800,7.58743305691871,7.61131794587018,7.56354816796723,7.61131794587018,72346.9974472397,0.0,1.0
2000-06-12,19.12,19.12,19.06,19.12,53000,7.61131794587018,7.61131794587018,7.58743305691871,7.61131794587018,133138.571691101,0.0,1.0
2000-06-13,19.38,19.38,19.06,19.19,63700,7.71481913132658,7.71481913132658,7.58743305691871,7.63918364964691,160017.490881568,0.0,1.0
2000-06-14,19.25,19.5,19.25,19.5,24800,7.66306853859838,7.76258890922953,7.66306853859838,7.76258890922953,62298.8033573453,0.0,1.0
2000-06-15,19.75,19.75,19.25,19.38,36700,7.86210927986068,7.86210927986068,7.66306853859838,7.71481913132658,92192.1807747811,0.0,1.0
2000-06-16,20.12,20.12,19.75,20.0,61200,8.00939942839478,8.00939942839478,7.86210927986068,7.96162965049183,153737.369575384,0.0,1.0
2000-06-19,20.56,20.56,20.0,20.06,28500,8.1845552807056,8.1845552807056,7.96162965049183,7.9855145394433,71593.3828904976,0.0,1.0
2000-06-20,20.0,20.44,20.0,20.44,46400,7.96162965049183,8.13678550280265,7.96162965049183,8.13678550280265,116559.051442775,0.0,1.0
2000-06-21,20.0,20.12,20.0,20.0,30200,7.96162965049183,8.00939942839478,7.96162965049183,7.96162965049183,75863.8653787027,0.0,1.0
2000-06-22,20.0,20.06,19.5,20.0,66900,7.96162965049183,7.9855145394433,7.76258890922953,7.96162965049183,168056.046153484,0.0,1.0
2000-06-23,19.75,19.88,19.5,19.88,8700,7.86210927986068,7.91385987258887,7.76258890922953,7.91385987258887,21854.8221455203,0.0,1.0
2000-06-26,19.5,19.69,19.38,19.62,59100,7.76258890922953,7.8382243909092,7.71481913132658,7.81035868713248,148462.06767819,0.0,1.0
2000-06-27,18.94,19.5,18.75,19.5,91800,7.53966327901576,7.76258890922953,7.46402779733609,7.76258890922953,230606.054363077,0.0,1.0
2000-06-28,20.0,20.0,18.94,19.06,92400,7.96162965049183,7.96162965049183,7.53966327901576,7.58743305691871,232113.283476561,0.0,1.0
2000-06-29,19.44,19.94,19.31,19.88,40000,7.73870402027805,7.93774476154035,7.68695342754986,7.91385987258887,100481.940898944,0.0,1.0
2000-06-30,17.52,19.5,17.5,19.31,123700,6.97438757383084,7.76258890922953,6.96642594418035,7.68695342754986,310740.402229984,0.0,1.0
2000-07-03,19.25,19.25,17.75,17.75,63100,7.66306853859838,7.66306853859838,7.06594631481149,7.06594631481149,158510.261768084,0.0,1.0
2000-07-05,18.5,19.0,18.5,19.0,28700,7.36450742670494,7.56354816796723,7.36450742670494,7.56354816796723,72095.7925949923,0.0,1.0
2000-07-06,19.19,19.25,18.38,18.38,30400,7.63918364964691,7.66306853859838,7.31673764880199,7.31673764880199,76366.2750831974,0.0,1.0
2000-07-07,19.81,19.88,19.19,19.19,47500,7.88599416881215,7.91385987258887,7.63918364964691,7.63918364964691,119322.304817496,0.0,1.0
2000-07-10,20.44,20.44,19.5,19.81,53000,8.13678550280265,8.13678550280265,7.76258890922953,7.88599416881215,133138.571691101,0.0,1.0
2000-07-11,20.38,20.44,20.19,20.38,20000,8.11290061385117,8.13678550280265,8.0372651321715,8.11290061385117,50240.970449472,0.0,1.0
2000-07-12,20.38,20.38,20.0,20.0,29100,8.11290061385117,8.11290061385117,7.96162965049183,7.96162965049183,73100.6120039818,0.0,1.0
2000-07-13,20.0,20.38,19.75,20.25,24900,7.96162965049183,8.11290061385117,7.86210927986068,8.06115002112297,62550.0082095926,0.0,1.0
2000-07-14,19.75,20.06,19.62,20.06,27700,7.86210927986068,7.9855145394433,7.81035868713248,7.9855145394433,69583.7440725187,0.0,1.0
2000-07-17,20.12,20.25,19.5,19.81,37900,8.00939942839478,8.06115002112297,7.76258890922953,7.88599416881215,95206.6390017494,0.0,1.0
2000-07-18,19.81,20.06,19.75,20.06,24900,7.88599416881215,7.9855145394433,7.86210927986068,7.9855145394433,62550.0082095927,0.0,1.0
2000-07-19,19.75,19.94,19.69,19.94,13000,7.86210927986068,7.93774476154035,7.8382243909092,7.93774476154035,32656.6307921568,0.0,1.0
2000-07-20,20.31,20.31,19.69,19.81,36100,8.08503491007445,8.08503491007445,7.8382243909092,7.88599416881215,90684.951661297,0.0,1.0
2000-07-21,20.25,20.38,20.0,20.25,19100,8.06115002112297,8.11290061385117,7.96162965049183,8.06115002112297,47980.1267792458,0.0,1.0
2000-07-24,19.88,20.06,19.69,20.0,45900,7.91385987258887,7.9855145394433,7.8382243909092,7.96162965049183,115303.027181538,0.0,1.0
2000-07-25,19.81,20.0,19.62,19.88,63800,7.88599416881215,7.96162965049183,7.81035868713248,7.91385987258887,160268.695733816,0.0,1.0
2000-07-26,19.81,19.88,19.5,19.88,21100,7.88599416881215,7.91385987258887,7.76258890922953,7.91385987258887,53004.223824193,0.0,1.0
2000-07-27,19.69,20.0,19.62,19.88,40500,7.8382243909092,7.96162965049183,7.81035868713248,7.91385987258887,101737.965160181,0.0,1.0
2000-07-28,19.69,20.0,19.62,20.0,33500,7.8382243909092,7.96162965049183,7.81035868713248,7.96162965049183,84153.6255028656,0.0,1.0
2000-07-31,20.62,20.62,19.56,19.69,66500,8.20844016965707,8.20844016965707,7.786473798181,7.8382243909092,167051.226744494,0.0,1.0
2000-08-01,20.12,20.75,20.12,20.5,41800,8.00939942839478,8.26019076238527,8.00939942839478,8.16067039175412,105003.628239396,0.0,1.0
2000-08-02,20.62,20.81,20.0,20.38,34200,8.20844016965707,8.28407565133674,7.96162965049183,8.11290061385117,85912.0594685972,0.0,1.0
2000-08-03,20.75,21.0,20.38,20.5,34200,8.26019076238527,8.35971113301642,8.11290061385117,8.16067039175412,85912.0594685971,0.0,1.0
2000-08-04,21.0,21.25,20.75,20.88,15600,8.35971113301642,8.45923150364756,8.26019076238527,8.31194135511346,39187.9569505882,0.0,1.0
2000-08-07,21.0,21.25,20.5,20.75,26900,8.35971113301642,8.45923150364756,8.16067039175412,8.26019076238527,67574.1052545398,0.0,1.0
2000-08-08,21.31,21.88,21.0,21.0,32600,8.48311639259904,8.71002283763806,8.35971113301642,8.35971113301642,81892.7818326394,0.0,1.0
2000-08-09,21.5,21.88,21.25,21.25,31700,8.55875187427871,8.71002283763806,8.45923150364756,8.45923150364756,79631.9381624132,0.0,1.0
2000-08-10,21.12,21.56,21.12,21.38,22600,8.40748091091937,8.58263676323019,8.40748091091937,8.51098209637576,56772.2966079034,0.0,1.0
2000-08-11,21.75,22.0,21.12,21.12,32600,8.65827224490986,8.75779261554101,8.40748091091937,8.40748091091937,81892.7818326394,0.0,1.0
2000-08-14,22.44,22.44,21.62,21.88,26200,8.93294846785183,8.93294846785183,8.60652165218166,8.71002283763806,65815.6712888083,0.0,1.0
2000-08-15,22.62,22.88,22.31,22.44,26100,9.00460313470625,9.10810432016265,8.88119787512363,8.93294846785183,65564.466436561,0.0,1.0
2000-08-16,22.75,22.75,22.38,22.62,17100,9.05635372743445,9.05635372743445,8.90906357890035,9.00460313470625,42956.0297342986,0.0,1.0
2000-08-17,23.25,23.25,22.25,22.5,30300,9.25539446869675,9.25539446869675,8.85731298617216,8.9568333568033,76115.0702309501,0.0,1.0
2000-08-18,22.56,23.19,22.56,23.19,50800,8.98071824575478,9.23150957974527,8.98071824575478,9.23150957974527,127612.064941659,0.0,1.0
2000-08-21,22.38,22.62,22.25,22.44,47600,8.90906357890035,9.00460313470625,8.85731298617216,8.93294846785183,119573.509669743,0.0,1.0
2000-08-22,22.12,22.5,22.12,22.5,26900,8.80556239344396,8.9568333568033,8.80556239344396,8.9568333568033,67574.1052545399,0.0,1.0
2000-08-23,21.38,21.94,21.38,21.88,44400,8.62244491148265,8.84829005415946,8.62244491148265,8.82409236030123,110093.135966092,0.28,1.0
2000-08-24,21.0,21.44,20.88,21.25,33900,8.46919285038052,8.64664260534088,8.42079746266406,8.57001657478981,84057.5970551922,0.0,1.0
2000-08-25,21.06,21.25,21.0,21.06,23500,8.49339054423875,8.57001657478981,8.46919285038052,8.49339054423875,58270.0156577291,0.0,1.0
2000-08-28,21.0,21.12,20.62,20.88,31700,8.46919285038052,8.51758823809698,8.3159407892784,8.42079746266406,78602.531759575,0.0,1.0
2000-08-29,20.88,21.0,20.62,21.0,33900,8.42079746266406,8.46919285038052,8.3159407892784,8.46919285038052,84057.5970551921,0.0,1.0
2000-08-30,20.81,21.12,20.5,20.75,43800,8.39256681982946,8.51758823809698,8.26754540156194,8.36836912597123,108605.390885469,0.0,1.0
2000-08-31,20.75,20.94,20.44,20.81,54300,8.36836912597123,8.44499515652229,8.24334770770371,8.39256681982946,134640.92979637,0.0,1.0
2000-09-01,19.81,20.62,19.81,20.5,78800,7.98927192219229,8.3159407892784,7.98927192219229,8.26754540156194,195390.52058847,0.0,1.0
2000-09-05,19.69,19.81,19.5,19.81,41500,7.94087653447583,7.98927192219229,7.86425050392477,7.98927192219229,102902.368076415,0.0,1.0
2000-09-06,19.81,19.88,19.56,19.69,53800,7.98927192219229,8.01750256502689,7.888448197783,7.94087653447583,133401.142229184,0.0,1.0
2000-09-07,20.0,20.12,19.88,19.94,26900,8.06589795274335,8.11429334045981,8.01750256502689,8.04170025888513,66700.571114592,0.0,1.0
2000-09-08,19.81,20.19,19.81,20.0,42800,7.98927192219229,8.14252398329442,7.98927192219229,8.06589795274335,106125.815751098,0.0,1.0
2000-09-11,20.0,20.06,19.94,20.0,38300,8.06589795274335,8.09009564660158,8.04170025888513,8.06589795274335,94967.7276464266,0.0,1.0
2000-09-12,20.5,21.25,20.0,20.0,36600,8.26754540156194,8.57001657478981,8.06589795274335,8.06589795274335,90752.449917995,0.0,1.0
2000-09-13,21.12,21.25,20.5,20.75,27700,8.51758823809698,8.57001657478981,8.26754540156194,8.36836912597123,68684.2312220892,0.0,1.0
2000-09-14,22.06,22.12,20.88,21.0,60400,8.89668544187592,8.92088313573415,8.42079746266406,8.46919285038052,149766.338116036,0.0,1.0
2000-09-15,22.25,22.38,21.62,21.62,50500,8.97331147242698,9.02573980911981,8.71923568691557,8.71923568691557,125218.544285758,0.0,1.0
2000-09-18,21.25,22.0,21.25,22.0,27300,8.57001657478981,8.87248774801769,8.57001657478981,8.87248774801769,67692.4011683406,0.0,1.0
2000-09-19,21.12,21.31,21.0,21.31,48600,8.51758823809698,8.59421426864804,8.46919285038052,8.59421426864804,120507.351530452,0.0,1.0
2000-09-20,21.5,21.75,21.06,21.12,40300,8.67084029919911,8.7716640236084,8.49339054423875,8.51758823809698,99926.8779151693,0.0,1.0
2000-09-21,21.06,21.75,21.06,21.75,29700,8.49339054423875,8.7716640236084,8.49339054423875,8.7716640236084,73643.381490832,0.0,1.0
2000-09-22,21.25,21.31,20.56,20.69,28300,8.57001657478981,8.59421426864804,8.29174309542017,8.344171432113,70171.976302712,0.0,1.0
2000-09-25,20.44,21.25,20.12,21.25,34200,8.24334770770371,8.57001657478981,8.11429334045981,8.57001657478981,84801.4695955035,0.0,1.0
2000-09-26,20.56,20.75,20.38,20.5,45500,8.29174309542017,8.36836912597123,8.21915001384548,8.26754540156194,112820.668613901,0.0,1.0
2000-09-27,20.25,20.62,20.19,20.44,31400,8.16672167715265,8.3159407892784,8.14252398329442,8.24334770770371,77858.6592192635,0.0,1.0
2000-09-28,20.88,21.0,20.0,20.0,26300,8.42079746266406,8.46919285038052,8.06589795274335,8.06589795274335,65212.8260339691,0.0,1.0
2000-09-29,20.62,21.19,20.62,20.88,60900,8.3159407892784,8.54581888093158,8.3159407892784,8.42079746266406,151006.125683221,0.0,1.0
2000-10-02,20.5,20.81,20.25,20.69,36400,8.26754540156194,8.39256681982946,8.16672167715265,8.344171432113,90256.5348911207,0.0,1.0
2000-10-03,20.0,20.62,19.94,20.38,30000,8.06589795274335,8.3159407892784,8.04170025888513,8.21915001384548,74387.2540311435,0.0,1.0
2000-10-04,19.88,20.19,19.75,19.94,25100,8.01750256502689,8.14252398329442,7.96507422833406,8.04170025888513,62237.3358727234,0.0,1.0
2000-10-05,20.0,20.19,19.94,20.0,47800,8.06589795274335,8.14252398329442,8.04170025888513,8.06589795274335,118523.691422955,0.0,1.0
2000-10-06,19.31,20.12,19.31,20.12,41400,7.78762447337371,8.11429334045981,7.78762447337371,8.11429334045981,102654.410562978,0.0,1.0
2000-10-09,19.88,19.94,19.19,19.19,41800,8.01750256502689,8.04170025888513,7.73922908565725,7.73922908565725,103646.240616727,0.0,1.0
2000-10-10,19.69,19.94,19.5,19.88,30800,7.94087653447583,8.04170025888513,7.86425050392477,8.01750256502689,76370.9141386407,0.0,1.0
2000-10-11,20.31,20.5,19.62,19.75,69000,8.19091937101088,8.26754540156194,7.91264589164123,7.96507422833406,171090.68427163,0.0,1.0
2000-10-12,20.75,21.0,20.19,20.25,56600,8.36836912597123,8.46919285038052,8.14252398329442,8.16672167715265,140343.952605424,0.0,1.0
2000-10-13,20.69,20.75,20.38,20.62,57600,8.344171432113,8.36836912597123,8.21915001384548,8.3159407892784,142823.527739795,0.0,1.0
2000-10-16,20.94,21.0,20.5,20.62,42500,8.44499515652229,8.46919285038052,8.26754540156194,8.3159407892784,105381.943210787,0.0,1.0
2000-10-17,21.25,21.31,20.94,21.0,34300,8.57001657478981,8.59421426864804,8.44499515652229,8.46919285038052,85049.4271089408,0.0,1.0
2000-10-18,21.12,21.25,20.94,21.12,30100,8.51758823809698,8.57001657478981,8.44499515652229,8.51758823809698,74635.2115445806,0.0,1.0
2000-10-19,21.25,21.25,20.75,21.19,23600,8.57001657478981,8.57001657478981,8.36836912597123,8.54581888093158,58517.9731711662,0.0,1.0
2000-10-20,21.31,21.44,21.0,21.0,27600,8.59421426864804,8.64664260534088,8.46919285038052,8.46919285038052,68436.273708652,0.0,1.0
2000-10-23,21.38,21.38,21.25,21.31,12700,8.62244491148265,8.62244491148265,8.57001657478981,8.59421426864804,31490.6042065174,0.0,1.0
2000-10-24,21.44,21.56,21.25,21.31,18100,8.64664260534088,8.69503799305734,8.57001657478981,8.59421426864804,44880.3099321232,0.0,1.0
2000-10-25,21.19,21.44,21.12,21.31,36700,8.54581888093158,8.64664260534088,8.51758823809698,8.59421426864804,91000.4074314322,0.0,1.0
2000-10-26,21.19,21.38,20.94,20.94,40300,8.54581888093158,8.62244491148265,8.44499515652229,8.44499515652229,99926.8779151695,0.0,1.0
2000-10-27,21.56,21.56,21.06,21.19,14500,8.69503799305734,8.69503799305734,8.49339054423875,8.54581888093158,35953.839448386,0.0,1.0
2000-10-30,22.31,22.31,21.56,21.56,30200,8.99750916628521,8.99750916628521,8.69503799305734,8.69503799305734,74883.1690580178,0.0,1.0
2000-10-31,23.12,23.12,22.31,22.31,83400,9.32417803337132,9.32417803337132,8.99750916628521,8.99750916628521,206796.566206579,0.0,1.0
2000-11-01,23.19,23.44,23.0,23.0,18700,9.35240867620592,9.45323240061521,9.27578264565486,9.27578264565486,46368.0550127461,0.0,1.0
2000-11-02,23.88,23.88,23.0,23.38,34800,9.63068215557557,9.63068215557557,9.27578264565486,9.42903470675698,86289.2146761264,0.0,1.0
2000-11-03,23.62,23.88,23.12,23.88,35000,9.5258254821899,9.63068215557557,9.32417803337132,9.63068215557557,86785.1297030007,0.0,1.0
2000-11-06,23.62,23.81,23.38,23.56,23500,9.5258254821899,9.60245151274096,9.42903470675698,9.50162778833167,58270.0156577291,0.0,1.0
2000-11-07,23.69,23.88,23.38,23.62,38200,9.5540561250245,9.63068215557557,9.42903470675698,9.5258254821899,94719.7701329894,0.0,1.0
2000-11-08,23.38,23.75,23.38,23.69,15300,9.42903470675698,9.57825381888273,9.42903470675698,9.5540561250245,37937.4995558832,0.0,1.0
2000-11-09,23.94,24.0,23.25,23.62,33600,9.6548798494338,9.67907754329203,9.37660637006415,9.5258254821899,83313.7245148807,0.0,1.0
2000-11-10,23.75,24.38,23.5,23.94,48600,9.57825381888273,9.83232960439415,9.47743009447344,9.6548798494338,120507.351530452,0.0,1.0
2000-11-13,23.81,23.81,23.5,23.75,9400,9.60245151274096,9.60245151274096,9.47743009447344,9.57825381888273,23308.0062630916,0.0,1.0
2000-11-14,24.25,24.25,23.5,23.81,20600,9.77990126770132,9.77990126770132,9.47743009447344,9.60245151274096,51079.2477680518,0.0,1.0
2000-11-15,24.06,24.38,24.0,24.38,21200,9.70327523715025,9.83232960439415,9.67907754329203,9.83232960439415,52566.9928486748,0.0,1.0
2000-11-16,24.5,24.75,24.19,24.19,36000,9.88072499211061,9.9815487165199,9.75570357384309,9.75570357384309,89264.7048373722,0.0,1.0
2000-11-17,24.62,25.0,24.44,24.88,28600,9.92912037982707,10.0823724409292,9.85652729825238,10.0339770532127,70915.8488430234,0.0,1.0
2000-11-20,24.88,25.0,24.25,24.44,64100,10.1509325735275,10.1998920553934,9.8938952937316,9.97141447335259,157109.505796451,0.29,1.0
2000-11-21,25.12,25.19,24.94,24.94,19200,10.2488515372593,10.2774112350144,10.1754123144605,10.1754123144605,47059.3215490148,0.0,1.0
2000-11-22,25.06,25.06,24.88,25.0,57100,10.2243717963263,10.2243717963263,10.1509325735275,10.1998920553934,139952.461481706,0.0,1.0
2000-11-24,25.12,25.12,25.0,25.06,17100,10.2488515372593,10.2488515372593,10.1998920553934,10.2243717963263,41912.2082545913,0.0,1.0
2000-11-27,24.88,25.12,24.88,25.12,39300,10.1509325735275,10.2488515372593,10.1509325735275,10.2488515372593,96324.5487956399,0.0,1.0
2000-11-28,24.88,25.12,24.81,24.94,257300,10.1509325735275,10.2488515372593,10.1223728757724,10.1754123144605,630643.928883413,0.0,1.0
2000-11-29,25.31,25.38,24.88,24.94,52400,10.3263707168803,10.3549304146354,10.1509325735275,10.1754123144605,128432.731727519,0.0,1.0
2000-11-30,25.12,25.44,25.0,25.19,45000,10.2488515372593,10.3794101555683,10.1998920553934,10.2774112350144,110295.284880503,0.0,1.0
2000-12-01,23.5,24.75,23.5,24.75,75600,9.5878985320698,10.0978931348395,9.5878985320698,10.0978931348395,185296.078599246,0.0,1.0
2000-12-04,23.75,24.0,23.62,23.62,53300,9.68989745262373,9.79189637317766,9.63685801393568,9.63685801393568,130638.63742513,0.0,1.0
2000-12-05,23.62,23.88,23.62,23.81,18000,9.63685801393568,9.74293689131177,9.63685801393568,9.71437719355667,44118.1139522014,0.0,1.0
2000-12-06,23.75,24.25,23.75,23.75,34600,9.68989745262373,9.8938952937316,9.68989745262373,9.68989745262373,84804.8190414538,0.0,1.0
2000-12-07,23.44,24.0,23.12,23.88,46100,9.56341879113685,9.79189637317766,9.43286017282782,9.74293689131177,112991.391844249,0.0,1.0
2000-12-08,23.56,23.75,22.69,23.44,75400,9.61237827300274,9.68989745262373,9.25742202947505,9.56341879113685,184805.87733311,0.0,1.0
2000-12-11,23.25,23.69,23.0,23.69,48100,9.48589961151586,9.66541771169078,9.38390069096193,9.66541771169078,117893.404505605,0.0,1.0
2000-12-12,21.75,23.19,21.75,23.12,110300,8.87390608819226,9.46141987058292,8.87390608819226,9.43286017282782,270345.998273768,0.0,1.0
2000-12-13,22.31,22.38,21.56,21.75,249000,9.10238367023307,9.13094336798817,8.79638690857127,8.87390608819226,610300.576338786,0.0,1.0
2000-12-14,22.62,22.88,22.25,22.25,150100,9.22886233171995,9.33494120909604,9.07790392930012,9.07790392930012,367896.050234746,0.0,1.0
2000-12-15,24.0,24.0,22.25,22.62,2802000,9.79189637317766,9.79189637317766,9.07790392930012,9.22886233171995,6867719.73855936,0.0,1.0
2000-12-18,23.44,23.75,22.69,23.5,469600,9.56341879113685,9.68989745262373,9.25742202947505,9.5878985320698,1150992.57288632,0.0,1.0
2000-12-19,23.62,23.62,23.06,23.12,200100,9.63685801393568,9.63685801393568,9.40838043189487,9.43286017282782,490446.366768639,0.0,1.0
2000-12-20,23.38,23.75,22.75,23.75,208900,9.53893905020391,9.68989745262373,9.28190177040799,9.68989745262373,512015.222478604,0.0,1.0
2000-12-21,23.38,23.69,23.19,23.38,242300,9.53893905020391,9.66541771169078,9.46141987058292,9.53893905020391,593878.833923245,0.0,1.0
2000-12-22,23.75,24.0,23.38,23.38,157600,9.68989745262373,9.79189637317766,9.53893905020391,9.53893905020391,386278.59771483,0.0,1.0
2000-12-26,24.69,24.69,23.69,23.69,128800,10.0734133939065,10.0734133939065,9.66541771169078,9.66541771169078,315689.615391309,0.0,1.0
2000-12-27,26.25,26.25,24.75,24.75,412100,10.7098866581631,10.7098866581631,10.0978931348395,10.0978931348395,1010059.70887234,0.0,1.0
2000-12-28,25.31,26.19,25.0,26.12,159100,10.3263707168803,10.6854069172301,10.1998920553934,10.656847219475,389955.107210846,0.0,1.0
2000-12-29,24.38,25.44,24.0,25.44,156500,9.94693473241964,10.3794101555683,9.79189637317766,10.3794101555683,383582.490751085,0.0,1.0
2001-01-02,25.19,25.19,23.81,24.5,126800,10.2774112350144,10.2774112350144,9.71437719355667,9.99589421428553,310787.602729952,0.0,1.0
2001-01-03,25.0,25.5,24.75,25.19,131300,10.1998920553934,10.4038898965013,10.0978931348395,10.2774112350144,321817.131218003,0.0,1.0
2001-01-04,24.25,25.0,23.25,25.0,199700,9.8938952937316,10.1998920553934,9.48589961151586,10.1998920553934,489465.964236368,0.0,1.0
2001-01-05,24.06,24.38,23.75,24.0,59700,9.81637611411061,9.94693473241964,9.68989745262373,9.79189637317766,146325.077941468,0.0,1.0
2001-01-08,24.44,24.5,23.81,24.0,56000,9.97141447335259,9.99589421428553,9.71437719355667,9.79189637317766,137256.35451796,0.0,1.0
2001-01-09,24.5,24.88,24.38,24.5,67000,9.99589421428553,10.1509325735275,9.94693473241964,9.99589421428553,164217.424155416,0.0,1.0
2001-01-10,25.25,25.25,24.44,24.5,195400,10.3018909759473,10.3018909759473,9.97141447335259,9.99589421428553,478926.637014455,0.0,1.0
2001-01-11,25.0,25.75,25.0,25.0,168800,10.1998920553934,10.5058888170552,10.1998920553934,10.1998920553934,413729.868618422,0.0,1.0
2001-01-12,25.0,25.25,24.94,25.06,98700,10.1998920553934,10.3018909759473,10.1754123144605,10.2243717963263,241914.324837904,0.0,1.0
2001-01-16,25.0,25.19,23.62,25.0,168100,10.1998920553934,10.2774112350144,9.63685801393568,10.1998920553934,412014.164186948,0.0,1.0
2001-01-17,24.0,25.5,24.0,25.25,105000,9.79189637317766,10.4038898965013,9.79189637317766,10.3018909759473,257355.664721175,0.0,1.0
2001-01-18,24.19,24.38,23.94,24.25,103600,9.86941555279865,9.94693473241964,9.76741663224472,9.8938952937316,253924.255858226,0.0,1.0
2001-01-19,24.12,24.38,24.0,24.06,48400,9.84085585504355,9.94693473241964,9.79189637317766,9.81637611411061,118628.706404808,0.0,1.0
2001-01-22,23.94,24.12,23.5,23.94,102900,9.76741663224472,9.84085585504355,9.5878985320698,9.76741663224472,252208.551426752,0.0,1.0
2001-01-23,24.62,24.62,23.81,24.0,103900,10.0448536961514,10.0448536961514,9.71437719355667,9.79189637317766,254659.55775743,0.0,1.0
2001-01-24,24.88,25.12,24.69,24.88,103100,10.1509325735275,10.2488515372593,10.0734133939065,10.1509325735275,252698.752692887,0.0,1.0
2001-01-25,24.94,25.0,24.69,24.94,38800,10.1754123144605,10.1998920553934,10.0734133939065,10.1754123144605,95099.0456303004,0.0,1.0
2001-01-26,24.69,24.94,24.38,24.94,34100,10.0734133939065,10.1754123144605,9.94693473241964,10.1754123144605,83579.3158761151,0.0,1.0
2001-01-29,24.99,24.99,24.0,24.0,77000,10.1958120985712,10.1958120985712,9.79189637317766,9.79189637317766,188727.487462196,0.0,1.0
2001-01-30,24.85,25.12,24.29,24.85,132100,10.138692703061,10.2488515372593,9.91021512102023,10.138692703061,323777.936282546,0.0,1.0
2001-01-31,24.47,24.85,24.37,24.7,70800,9.98365434381906,10.138692703061,9.94285477559749,10.0774933507287,173531.248211992,0.0,1.0
2001-02-01,23.95,24.55,23.38,24.5,95200,9.77149658906688,10.0162939983963,9.53893905020391,9.99589421428553,233335.802680532,0.0,1.0
2001-02-02,23.62,24.04,23.51,24.0,82600,9.63685801393568,9.80821620046629,9.59197848889195,9.79189637317766,202453.122913991,0.0,1.0
2001-02-05,23.87,24.4,23.3,23.65,57300,9.73885693448962,9.95509464606396,9.50629939562665,9.64909788440215,140442.662747841,0.0,1.0
2001-02-06,24.1,24.1,23.6,23.77,64200,9.83269594139924,9.83269594139924,9.62869810029137,9.69805736626804,157354.606429518,0.0,1.0
2001-02-07,24.65,24.65,24.05,24.1,160400,10.0570935666179,10.0570935666179,9.81229615728845,9.83269594139924,393141.415440728,0.0,1.0
2001-02-08,24.04,24.7,23.88,24.7,42100,9.80821620046629,10.0774933507287,9.74293689131177,10.0774933507287,103187.366521538,0.0,1.0
2001-02-09,23.85,24.2,23.76,24.1,34200,9.7306970208453,9.87349550962081,9.69397740944589,9.83269594139924,83824.4165091827,0.0,1.0
2001-02-12,24.4,24.48,23.64,24.0,67400,9.95509464606396,9.98773430064122,9.64501792758,9.79189637317766,165197.826687688,0.0,1.0
2001-02-13,24.35,24.5,24.15,24.5,56500,9.93469486195317,9.99589421428553,9.85309572551002,9.99589421428553,138481.857683299,0.0,1.0
2001-02-14,23.9,24.35,23.7,24.35,55500,9.75109680495609,9.93469486195317,9.66949766851294,9.93469486195317,136030.851352621,0.0,1.0
2001-02-15,24.5,24.5,23.78,24.0,66900,9.99589421428553,9.99589421428553,9.7021373230902,9.79189637317766,163972.323522349,0.0,1.0
2001-02-16,24.35,24.5,23.96,24.25,41800,9.93469486195317,9.99589421428553,9.77557654588903,9.8938952937316,102452.064622334,0.0,1.0
2001-02-20,24.1,24.4,23.8,24.4,32800,9.83269594139924,9.95509464606396,9.71029723673452,9.95509464606396,80393.0076462337,0.0,1.0
2001-02-21,24.21,24.55,23.6,23.85,68900,9.87757546644297,10.0162939983963,9.62869810029137,9.7306970208453,168874.336183704,0.0,1.0
2001-02-22,23.47,23.8,23.3,23.8,50400,9.69397740944589,9.8302796056588,9.62376112654832,9.8302796056588,122022.978808202,0.29,1.0
2001-02-23,22.95,23.48,22.51,23.48,73800,9.47919819117099,9.6981077790281,9.29746192955377,9.6981077790281,178676.504683438,0.0,1.0
2001-02-26,23.5,23.6,23.0,23.04,45500,9.70636851819251,9.74767221401461,9.49985003908204,9.51637151741087,110159.633646293,0.0,1.0
2001-02-27,23.04,23.5,23.0,23.5,114300,9.51637151741087,9.70636851819251,9.49985003908204,9.70636851819251,276730.684082886,0.0,1.0
2001-02-28,23.3,23.3,23.02,23.04,108600,9.62376112654832,9.62376112654832,9.50811077824645,9.51637151741087,262930.466241482,0.0,1.0
2001-03-01,23.75,23.75,22.98,23.3,158700,9.80962775774775,9.80962775774775,9.49158929991762,9.62376112654832,384227.117794873,0.0,1.0
2001-03-02,23.85,23.93,23.47,23.65,48300,9.85093145356985,9.88397441022753,9.69397740944589,9.76832406192566,116938.688024527,0.0,1.0
2001-03-05,23.8,23.99,23.75,23.79,52200,9.8302796056588,9.90875662772078,9.80962775774775,9.82614923607659,126380.942337066,0.0,1.0
2001-03-06,23.4,23.78,23.35,23.7,86700,9.66506482237042,9.82201886649438,9.64441297445937,9.78897590983671,209908.576640299,0.0,1.0
2001-03-07,23.38,23.76,23.26,23.4,90000,9.656804083206,9.81375812732997,9.60723964821949,9.66506482237042,217898.176443217,0.0,1.0
2001-03-08,23.7,23.7,23.1,23.42,49900,9.78897590983671,9.78897590983671,9.54115373490413,9.67332556153484,120812.433383517,0.0,1.0
2001-03-09,23.8,23.8,23.15,23.69,32400,9.8302796056588,9.8302796056588,9.56180558281518,9.7848455402545,78443.3435195582,0.0,1.0
2001-03-12,23.38,23.7,23.25,23.65,66200,9.656804083206,9.78897590983671,9.60310927863727,9.76832406192566,160276.214228233,0.0,1.0
2001-03-13,23.0,23.44,22.8,23.38,91000,9.49985003908204,9.68158630069926,9.41724264743784,9.656804083206,220319.267292586,0.0,1.0
2001-03-14,23.4,23.4,22.65,22.85,64000,9.66506482237042,9.66506482237042,9.3552871037047,9.43789449534889,154949.814359621,0.0,1.0
2001-03-15,23.61,23.75,23.32,23.5,74900,9.75180258359682,9.80962775774775,9.63202186571274,9.70636851819251,181339.704617744,0.0,1.0
2001-03-16,23.3,23.95,22.6,23.95,104800,9.62376112654832,9.89223514939195,9.33463525579365,9.89223514939195,253730.32101388,0.0,1.0
2001-03-19,23.7,23.7,22.6,23.15,42300,9.78897590983671,9.78897590983671,9.33463525579365,9.56180558281518,102412.142928312,0.0,1.0
2001-03-20,22.9,23.75,22.8,23.45,178200,9.45854634325994,9.80962775774775,9.41724264743784,9.68571667028147,431438.38935757,0.0,1.0
2001-03-21,22.25,22.92,22.2,22.92,45400,9.19007232041632,9.46680708242436,9.16942047250527,9.46680708242436,109917.524561356,0.0,1.0
2001-03-22,21.78,21.9,20.85,21.75,84200,8.99594495005247,9.04550938503898,8.61182057890698,8.98355384130584,203855.849516876,0.0,1.0
2001-03-23,21.96,22.05,21.7,21.7,42100,9.07029160253224,9.10746492877213,8.96290199339479,8.96290199339479,101927.924758438,0.0,1.0
2001-03-26,22.23,22.25,21.97,21.98,37300,9.1818115812519,9.19007232041632,9.07442197211445,9.07855234169666,90306.6886814666,0.0,1.0
2001-03-27,22.0,22.3,21.96,22.23,85200,9.08681308086108,9.21072416832737,9.07029160253224,9.1818115812519,206276.940366245,0.0,1.0
2001-03-28,21.5,22.08,21.38,22.08,116100,8.8802946017506,9.11985603751875,8.83073016676408,9.11985603751875,281088.64761175,0.0,1.0
2001-03-29,22.5,22.6,21.46,21.55,80400,9.29333155997156,9.33463525579365,8.86377312342176,8.90094644966165,194655.704289274,0.0,1.0
2001-03-30,23.8,23.8,22.55,22.55,117300,9.8302796056588,9.8302796056588,9.3139834078826,9.3139834078826,283993.956630993,0.0,1.0
2001-04-02,23.45,24.05,23.3,23.7,88200,9.68571667028147,9.93353884521404,9.62376112654832,9.78897590983671,213540.212914353,0.0,1.0
2001-04-03,22.2,23.3,22.06,23.25,79500,9.16942047250527,9.62376112654832,9.11159529835433,9.60310927863727,192476.722524842,0.0,1.0
2001-04-04,21.8,22.15,21.45,22.15,153100,9.00420568921689,9.14876862459422,8.85964275383955,9.14876862459422,370669.009038406,0.0,1.0
2001-04-05,22.3,22.3,21.65,21.95,91600,9.21072416832737,9.21072416832737,8.94225014548374,9.06616123295003,221771.921802207,0.0,1.0
2001-04-06,21.75,22.3,21.7,22.3,63800,8.98355384130584,9.21072416832737,8.96290199339479,9.21072416832737,154465.596189747,0.0,1.0
2001-04-09,22.4,22.42,21.81,21.95,33600,9.25202786414946,9.26028860331388,9.0083360587991,9.06616123295003,81348.652538801,0.0,1.0
2001-04-10,22.86,23.4,22.35,22.35,60300,9.4420248649311,9.66506482237042,9.23137601623841,9.23137601623841,145991.778216955,0.0,1.0
2001-04-11,22.15,22.81,22.15,22.76,40400,9.14876862459422,9.42137301702005,9.14876862459422,9.40072116910901,97812.0703145108,0.0,1.0
2001-04-12,22.6,22.63,21.7,22.15,47700,9.33463525579365,9.34702636454028,8.96290199339479,9.14876862459422,115486.033514905,0.0,1.0
2001-04-16,22.0,22.55,21.9,22.55,39500,9.08681308086108,9.3139834078826,9.04550938503898,9.3139834078826,95633.0885500786,0.0,1.0
2001-04-17,22.48,22.48,21.9,22.0,55300,9.28507082080714,9.28507082080714,9.04550938503898,9.08681308086108,133886.32397011,0.0,1.0
2001-04-18,21.7,22.7,21.4,22.7,76000,8.96290199339479,9.37593895161575,8.8389909059285,9.37593895161575,184002.90455205,0.0,1.0
2001-04-19,21.95,21.95,21.61,21.7,34900,9.06616123295003,9.06616123295003,8.9257286671549,8.96290199339479,84496.0706429808,0.0,1.0
2001-04-20,21.45,22.0,21.19,22.0,57200,8.85964275383955,9.08681308086108,8.7522531447021,9.08681308086108,138486.396583911,0.0,1.0
2001-04-23,21.5,21.75,21.15,21.5,97400,8.8802946017506,8.98355384130584,8.73573166637326,8.8802946017506,235814.248728548,0.0,1.0
2001-04-24,21.65,21.74,21.39,21.45,57300,8.94225014548374,8.97942347172363,8.83486053634629,8.85964275383955,138728.505668848,0.0,1.0
2001-04-25,21.79,21.98,21.6,21.6,50800,9.00007531963468,9.07855234169666,8.92159829757269,8.92159829757269,122991.415147949,0.0,1.0
2001-04-26,22.25,22.4,21.57,21.75,135200,9.19007232041632,9.25202786414946,8.90920718882607,8.98355384130584,327331.482834699,0.0,1.0
2001-04-27,22.4,22.4,21.88,22.3,136800,9.25202786414946,9.25202786414946,9.03724864587456,9.21072416832737,331205.22819369,0.0,1.0
2001-04-30,22.67,22.75,22.3,22.45,105500,9.36354784286912,9.3965907995268,9.21072416832737,9.27267971206051,255425.084608438,0.0,1.0
2001-05-01,23.05,23.25,22.51,22.75,77400,9.52050188699308,9.60310927863727,9.29746192955377,9.3965907995268,187392.431741167,0.0,1.0
2001-05-02,23.25,23.5,22.83,23.3,111000,9.60310927863727,9.70636851819251,9.42963375618447,9.62376112654832,268741.084279968,0.0,1.0
2001-05-03,23.4,23.52,23.02,23.3,85300,9.66506482237042,9.71462925735693,9.50811077824645,9.62376112654832,206519.049451182,0.0,1.0
2001-05-04,23.88,23.98,23.5,23.55,47900,9.86332256231648,9.90462625813857,9.70636851819251,9.72702036610356,115970.251684779,0.0,1.0
2001-05-07,23.4,23.98,23.25,23.98,61900,9.66506482237042,9.90462625813857,9.60310927863727,9.90462625813857,149865.523575946,0.0,1.0
2001-05-08,23.06,23.55,23.05,23.41,24000,9.52463225657529,9.72702036610356,9.52050188699308,9.66919519195263,58106.1803848579,0.0,1.0
2001-05-09,23.05,23.23,22.9,23.15,44500,9.52050188699308,9.59484853947286,9.45854634325994,9.56180558281518,107738.542796924,0.0,1.0
2001-05-10,22.6,23.15,22.5,23.15,51900,9.33463525579365,9.56180558281518,9.29333155997156,9.56180558281518,125654.615082255,0.0,1.0
2001-05-11,22.65,22.8,22.55,22.7,71100,9.3552871037047,9.41724264743784,9.3139834078826,9.37593895161575,172139.559390141,0.0,1.0
2001-05-14,22.65,22.75,22.45,22.75,46000,9.3552871037047,9.3965907995268,9.27267971206051,9.3965907995268,111370.179070978,0.0,1.0
2001-05-15,22.7,22.9,22.65,22.65,51300,9.37593895161575,9.45854634325994,9.3552871037047,9.3552871037047,124201.960572634,0.0,1.0
2001-05-16,23.5,23.5,22.55,22.55,71500,9.70636851819251,9.70636851819251,9.3139834078826,9.3139834078826,173107.995729889,0.0,1.0
2001-05-17,22.72,23.5,22.6,23.5,117100,9.38419969078017,9.70636851819251,9.33463525579365,9.70636851819251,283509.738461119,0.0,1.0
2001-05-18,23.05,23.2,22.7,22.73,44100,9.52050188699308,9.58245743072623,9.37593895161575,9.38833006036238,106770.106457176,0.0,1.0
2001-05-21,23.51,23.51,23.07,23.2,54600,9.71049888777472,9.71049888777472,9.5287626261575,9.58245743072623,132191.560375552,0.0,1.0
2001-05-22,23.58,23.95,23.26,23.26,71400,9.73941147485019,9.89223514939195,9.60723964821949,9.60723964821949,172865.886644952,0.0,1.0
2001-05-23,23.25,23.32,23.05,23.25,49900,9.72288999652135,9.75216321371518,9.63925223311042,9.72288999652135,119324.089896634,0.29,1.0
2001-05-24,23.35,23.35,23.1,23.25,34400,9.76470887822682,9.76470887822682,9.66016167396315,9.72288999652135,82259.4928345535,0.0,1.0
2001-05-25,23.35,23.45,23.26,23.3,15000,9.76470887822682,9.80652775993229,9.7270718846919,9.74379943737409,35868.9648987879,0.0,1.0
2001-05-29,23.16,23.48,22.9,23.4,39900,9.68525300298643,9.81907342444393,9.57652391055221,9.78561831907956,95411.4466307757,0.0,1.0
2001-05-30,23.2,23.37,23.05,23.17,110000,9.70198055566862,9.77307265456792,9.63925223311042,9.68943489115698,263039.075924444,0.0,1.0
2001-05-31,23.2,23.73,23.2,23.3,67100,9.70198055566862,9.9236206287076,9.70198055566862,9.74379943737409,160453.836313911,0.0,1.0
2001-06-01,23.1,23.15,22.97,23.1,43700,9.66016167396315,9.68107111481588,9.60579712774604,9.66016167396315,104498.251071802,0.0,1.0
2001-06-04,23.1,23.15,23.04,23.1,86100,9.66016167396315,9.68107111481588,9.63507034493987,9.66016167396315,205887.858519042,0.0,1.0
2001-06-05,23.05,23.1,23.04,23.1,53900,9.63925223311042,9.66016167396315,9.63507034493987,9.66016167396315,128889.147202978,0.0,1.0
2001-06-06,23.08,23.3,23.05,23.05,62800,9.65179789762206,9.74379943737409,9.63925223311042,9.63925223311042,150171.399709592,0.0,1.0
2001-06-07,23.19,23.2,23.06,23.15,22900,9.69779866749807,9.70198055566862,9.64343412128096,9.68107111481588,54759.9530788162,0.0,1.0
2001-06-08,23.0,23.11,22.92,23.09,33500,9.61834279225768,9.6643435621337,9.58488768689331,9.6559797857926,80107.3549406262,0.0,1.0
2001-06-11,23.0,23.25,22.91,23.15,26700,9.61834279225768,9.72288999652135,9.58070579872276,9.68107111481588,63846.7575198424,0.0,1.0
2001-06-12,23.74,23.78,22.95,23.01,56800,9.92780251687815,9.94453006956033,9.59743335140495,9.62252468042823,135823.813750077,0.0,1.0
2001-06-13,23.79,23.91,23.74,23.78,31600,9.94871195773088,9.99889461577744,9.92780251687815,9.94453006956033,75563.9527201131,0.0,1.0
2001-06-14,23.11,23.82,23.05,23.82,60900,9.6643435621337,9.96125762224252,9.63925223311042,9.96125762224252,145627.997489079,0.0,1.0
2001-06-15,23.5,23.75,23.02,23.09,66600,9.82743720078502,9.93198440504869,9.62670656859878,9.6559797857926,159258.204150618,0.0,1.0
2001-06-18,23.22,23.52,23.22,23.25,41000,9.71034433200971,9.83580097712612,9.71034433200971,9.72288999652135,98041.8373900202,0.0,1.0
2001-06-19,22.95,23.3,22.95,23.3,34100,9.59743335140495,9.74379943737409,9.59743335140495,9.74379943737409,81542.1135365777,0.0,1.0
2001-06-20,23.3,23.3,22.61,22.9,58400,9.74379943737409,9.74379943737409,9.45524915360636,9.57652391055221,139649.836672614,0.0,1.0
2001-06-21,24.0,24.0,22.75,23.3,89800,10.0365316093124,10.0365316093124,9.51379558799401,9.74379943737409,214735.536527409,0.0,1.0
2001-06-22,23.07,23.8,23.01,23.8,59000,9.64761600945151,9.95289384590143,9.62252468042823,9.95289384590143,141084.595268566,0.0,1.0
2001-06-25,22.7,23.07,22.49,23.07,70200,9.49288614714128,9.64761600945151,9.40506649555979,9.64761600945151,167866.755726327,0.0,1.0
2001-06-26,23.12,23.2,22.6,22.6,70700,9.66852545030424,9.70198055566862,9.45106726543581,9.45106726543581,169062.38788962,0.0,1.0
2001-06-27,23.95,23.95,23.2,23.2,46800,10.0156221684596,10.0156221684596,9.70198055566862,9.70198055566862,111911.170484218,0.0,1.0
2001-06-28,24.0,24.14,23.9,24.0,41400,10.0365316093124,10.0950780437,9.9947127276069,10.0365316093124,98998.3431206541,0.0,1.0
2001-06-29,24.46,24.85,24.05,24.1,157500,10.2288984651575,10.3919921038088,10.0574410501651,10.0783504910178,376624.131437273,0.0,1.0
2001-07-02,23.6,24.55,23.6,24.5,59400,9.86925608249049,10.2665354586924,9.86925608249049,10.2456260178397,142041.1009992,0.0,1.0
2001-07-03,23.55,23.89,23.45,23.6,29500,9.84834664163776,9.99053083943635,9.80652775993229,9.86925608249049,70542.2976342828,0.0,1.0
2001-07-05,23.64,23.78,23.24,23.3,53100,9.88598363517268,9.94453006956033,9.71870810835081,9.74379943737409,126976.135741709,0.0,1.0
2001-07-06,23.4,23.71,23.25,23.64,46800,9.78561831907956,9.91525685236651,9.72288999652135,9.88598363517268,111911.170484218,0.0,1.0
2001-07-09,23.12,23.35,23.0,23.3,31500,9.66852545030424,9.76470887822682,9.61834279225768,9.74379943737409,75324.8262874545,0.0,1.0
2001-07-10,22.5,23.15,22.5,23.15,56100,9.40924838373034,9.68107111481588,9.40924838373034,9.68107111481588,134149.928721467,0.0,1.0
2001-07-11,22.2,22.6,22.12,22.6,48700,9.28379173861394,9.45106726543581,9.25033663324956,9.45106726543581,116454.572704731,0.0,1.0
2001-07-12,22.24,22.35,22.13,22.3,51900,9.30051929129612,9.34652006117214,9.25451852142011,9.32561062031941,124106.618549806,0.0,1.0
2001-07-13,22.22,22.4,22.1,22.25,35700,9.29215551495503,9.36742950202487,9.24197285690847,9.30470117946667,85368.1364591151,0.0,1.0
2001-07-16,22.1,22.5,22.06,22.25,31300,9.24197285690847,9.40924838373034,9.22524530422628,9.30470117946667,74846.5734221373,0.0,1.0
2001-07-17,21.9,22.03,21.75,22.0,50000,9.15833509349753,9.21269963971464,9.09560677093933,9.200153975203,119563.216329293,0.0,1.0
2001-07-18,21.75,22.06,21.55,21.75,66900,9.09560677093933,9.22524530422628,9.01196900752839,9.09560677093933,159975.583448594,0.0,1.0
2001-07-19,22.0,22.05,21.79,21.8,44100,9.200153975203,9.22106341605573,9.11233432362152,9.11651621179207,105454.756802436,0.0,1.0
2001-07-20,21.29,21.89,21.05,21.4,134100,8.90323991509418,9.15415320532699,8.80287459900105,8.94924068497019,320668.546195163,0.0,1.0
2001-07-23,20.58,21.4,20.4,21.34,110300,8.60632585498535,8.94924068497019,8.53105186791551,8.92414935594691,263756.45522242,0.0,1.0
2001-07-24,19.79,20.6,19.6,20.5,121600,8.27595668951215,8.61468963132645,8.19650081427177,8.57287074962098,290777.74211284,0.0,1.0
2001-07-25,20.0,20.15,19.65,19.7,264000,8.36377634109364,8.42650466365184,8.2174102551245,8.23831969597723,631293.782218666,0.0,1.0
2001-07-26,20.1,20.18,19.99,20.0,143000,8.40559522279911,8.43905032816348,8.35959445292309,8.36377634109364,341950.798701777,0.0,1.0
2001-07-27,20.0,20.23,19.95,20.05,109000,8.36377634109364,8.45995976901621,8.3428669002409,8.38468578194637,260647.811597858,0.0,1.0
2001-07-30,20.15,20.25,20.0,20.1,82200,8.42650466365184,8.46832354535731,8.36377634109364,8.40559522279911,196561.927645357,0.0,1.0
2001-07-31,20.2,20.31,20.12,20.25,63100,8.44741410450457,8.49341487438059,8.4139589991402,8.46832354535731,150888.779007568,0.0,1.0
2001-08-01,20.0,20.28,20.0,20.1,56100,8.36377634109364,8.48086920986895,8.36377634109364,8.40559522279911,134149.928721467,0.0,1.0
2001-08-02,20.0,20.2,19.95,20.2,131700,8.36377634109364,8.44741410450457,8.3428669002409,8.44741410450457,314929.511811357,0.0,1.0
2001-08-03,20.65,20.85,20.03,20.25,124500,8.63559907217918,8.71923683559012,8.37632200560528,8.46832354535731,297712.408659939,0.0,1.0
2001-08-06,19.98,20.65,19.94,20.65,144300,8.35541256475254,8.63559907217918,8.33868501207036,8.63559907217918,345059.442326339,0.0,1.0
2001-08-07,20.2,20.2,19.92,20.05,115100,8.44741410450457,8.44741410450457,8.33032123572926,8.38468578194637,275234.523990032,0.0,1.0
2001-08-08,19.95,20.6,19.85,20.6,178600,8.3428669002409,8.61468963132645,8.30104801853544,8.61468963132645,427079.808728234,0.0,1.0
2001-08-09,20.9,20.9,20.0,20.2,158800,8.74014627644285,8.74014627644285,8.36377634109364,8.44741410450457,379732.775061834,0.0,1.0
2001-08-10,21.26,21.35,20.85,21.0,56800,8.89069425058254,8.92833124411746,8.71923683559012,8.78196515814832,135823.813750077,0.0,1.0
2001-08-13,21.25,21.5,21.06,21.3,84500,8.88651236241199,8.99105956667566,8.8070564871716,8.90742180326472,202061.835596505,0.0,1.0
2001-08-14,21.56,21.7,21.25,21.35,54500,9.01615089569894,9.0746973300866,8.88651236241199,8.92833124411746,130323.905798929,0.0,1.0
2001-08-15,22.2,22.2,21.4,21.56,64200,9.28379173861394,9.28379173861394,8.94924068497019,9.01615089569894,153519.169766812,0.0,1.0
2001-08-16,22.5,22.5,21.72,22.2,74800,9.40924838373034,9.40924838373034,9.08306110642769,9.28379173861394,178866.571628622,0.0,1.0
2001-08-17,22.49,22.62,22.13,22.55,72300,9.40506649555979,9.4594310417769,9.25451852142011,9.43015782458308,172888.410812158,0.0,1.0
2001-08-20,22.52,22.6,22.3,22.49,51800,9.41761216007144,9.45106726543581,9.32561062031941,9.40506649555979,123867.492117147,0.0,1.0
2001-08-21,22.53,22.84,22.5,22.52,64400,9.42179404824198,9.55143258152893,9.40924838373034,9.41761216007144,153997.422632129,0.0,1.0
2001-08-22,22.6,22.6,21.95,22.34,75500,9.57234202238167,9.57234202238167,9.29703130049901,9.4622177336286,178253.137634489,0.29,1.0
2001-08-23,22.15,22.7,22.15,22.7,58800,9.38174229184752,9.61469751805592,9.38174229184752,9.61469751805592,138824.960170966,0.0,1.0
2001-08-24,22.35,22.47,22.05,22.2,59800,9.46645328319603,9.51727987800514,9.33938679617326,9.40292003968465,141185.928881357,0.0,1.0
2001-08-27,22.17,22.56,22.17,22.36,93700,9.39021339098237,9.55539982411196,9.39021339098237,9.47068883276345,221222.768163597,0.0,1.0
2001-08-28,22.26,22.5,22.0,22.18,52200,9.4283333370892,9.52998652670741,9.31820904833614,9.3944489405498,123242.566682388,0.0,1.0
2001-08-29,22.26,22.42,21.96,22.26,71200,9.4283333370892,9.49610213016801,9.30126685006644,9.4283333370892,168100.972179809,0.0,1.0
2001-08-30,21.99,22.34,21.77,22.3,49600,9.31397349876871,9.4622177336286,9.22079140828535,9.4452755353589,117104.048035373,0.0,1.0
2001-08-31,21.6,22.13,21.6,22.05,44000,9.14878706563912,9.37327119271267,9.14878706563912,9.33938679617326,103882.623257185,0.0,1.0
2001-09-04,22.04,22.3,21.7,21.7,81400,9.33515124660584,9.4452755353589,9.19114256131337,9.19114256131337,192182.853025793,0.0,1.0
2001-09-05,21.81,22.35,21.65,22.24,155000,9.23773360655505,9.46645328319603,9.16996481347624,9.41986223795435,365950.15011054,0.0,1.0
2001-09-06,21.38,21.9,21.35,21.71,130700,9.05560497515575,9.27585355266188,9.04289832645348,9.1953781108808,308578.610448049,0.0,1.0
2001-09-07,21.44,21.53,21.1,21.4,64200,9.08101827256031,9.11913821866714,8.93700958726784,9.0640760742906,151574.191207075,0.0,1.0
2001-09-10,22.0,22.0,21.0,21.49,91400,9.31820904833614,9.31820904833614,8.89465409159359,9.10219602039743,215792.540129699,0.0,1.0
2001-09-17,21.61,22.25,21.55,22.25,75400,9.15302261520654,9.42409778752177,9.12760931780199,9.42409778752177,178017.04076345,0.0,1.0
2001-09-18,21.74,21.75,21.65,21.73,81800,9.20808475958307,9.2123203091505,9.16996481347624,9.20384921001565,193127.240509949,0.0,1.0
2001-09-19,21.74,21.74,21.34,21.71,60900,9.20808475958307,9.20808475958307,9.03866277688605,9.1953781108808,143782.994462786,0.0,1.0
2001-09-20,21.5,21.7,21.4,21.65,53100,9.10643156996486,9.19114256131337,9.0640760742906,9.16996481347624,125367.43852174,0.0,1.0
2001-09-21,20.76,21.65,20.66,21.65,58700,8.79300090197537,9.16996481347624,8.75064540630112,9.16996481347624,138588.863299927,0.0,1.0
2001-09-24,21.15,21.15,20.79,20.9,79800,8.95818733510497,8.95818733510497,8.80570755067765,8.85229859591933,188405.303089168,0.0,1.0
2001-09-25,21.68,21.7,21.0,21.35,72300,9.18267146217852,9.19114256131337,8.89465409159359,9.04289832645348,170698.037761239,0.0,1.0
2001-09-26,21.21,21.74,21.05,21.68,76200,8.98360063250952,9.20808475958307,8.91583183943071,9.18267146217852,179905.815731762,0.0,1.0
2001-09-27,21.49,21.5,21.1,21.4,135500,9.10219602039743,9.10643156996486,8.93700958726784,9.0640760742906,319911.260257924,0.0,1.0
2001-09-28,21.6,21.65,21.42,21.5,94000,9.14878706563912,9.16996481347624,9.07254717342546,9.10643156996486,221931.058776714,0.0,1.0
2001-10-01,21.36,21.6,21.06,21.6,65700,9.0471338760209,9.14878706563912,8.92006738899814,9.14878706563912,155115.644272661,0.0,1.0
2001-10-02,21.3,21.45,21.14,21.37,74500,9.02172057861635,9.08525382212773,8.95395178553754,9.05136942558833,175892.168924098,0.0,1.0
2001-10-03,21.6,21.6,21.4,21.45,236800,9.14878706563912,9.14878706563912,9.0640760742906,9.08525382212773,559077.390620489,0.0,1.0
2001-10-04,22.1,22.21,21.4,21.5,172100,9.36056454401039,9.40715558925207,9.0640760742906,9.10643156996486,406322.715058219,0.0,1.0
2001-10-05,22.05,22.15,21.9,22.15,83500,9.33938679617326,9.38174229184752,9.27585355266188,9.38174229184752,197140.887317613,0.0,1.0
2001-10-08,22.0,22.2,21.7,22.2,61900,9.31820904833614,9.40292003968465,9.19114256131337,9.40292003968465,146143.963173177,0.0,1.0
2001-10-09,21.55,22.0,21.55,22.0,39400,9.12760931780199,9.31820904833614,9.12760931780199,9.31820904833614,93022.1671893888,0.0,1.0
2001-10-10,22.0,22.08,21.56,21.56,62500,9.31820904833614,9.35209344487554,9.13184486736941,9.13184486736941,147560.544399411,0.0,1.0
2001-10-11,21.95,22.0,21.67,22.0,119200,9.29703130049901,9.31820904833614,9.17843591261109,9.31820904833614,281427.470278557,0.0,1.0
2001-10-12,22.01,22.1,21.75,21.98,69200,9.32244459790356,9.36056454401039,9.2123203091505,9.30973794920128,163379.034759028,0.0,1.0
2001-10-15,21.75,22.01,21.51,22.01,37400,9.2123203091505,9.32244459790356,9.11066711953229,9.32244459790356,88300.2297686077,0.0,1.0
2001-10-16,21.9,22.0,21.7,21.75,70100,9.27585355266188,9.31820904833614,9.19114256131337,9.2123203091505,165503.90659838,0.0,1.0
2001-10-17,21.97,22.0,21.71,21.95,61200,9.30550239963386,9.31820904833614,9.1953781108808,9.29703130049901,144491.285075903,0.0,1.0
2001-10-18,21.55,21.97,21.5,21.97,55900,9.12760931780199,9.30550239963386,9.10643156996486,9.30550239963386,131978.150910833,0.0,1.0
2001-10-19,21.75,21.97,21.22,21.5,46600,9.2123203091505,9.30550239963386,8.98783618207695,9.10643156996486,110021.141904201,0.0,1.0
2001-10-22,21.48,21.76,21.45,21.76,43800,9.09796047083001,9.21655585871792,9.08525382212773,9.21655585871792,103410.429515107,0.0,1.0
2001-10-23,20.8,21.48,20.5,21.48,115400,8.80994310024507,9.09796047083001,8.68287661322231,9.09796047083001,272455.789179073,0.0,1.0
2001-10-24,20.68,20.85,20.52,20.8,51700,8.75911650543597,8.8311208480822,8.69134771235716,8.80994310024507,122062.082327193,0.0,1.0
2001-10-25,21.2,21.35,20.3,20.68,133100,8.9793650829421,9.04289832645348,8.5981656218738,8.75911650543597,314244.935352986,0.0,1.0
2001-10-26,21.3,21.45,21.13,21.2,75100,9.02172057861635,9.08525382212773,8.94971623597012,8.9793650829421,177308.750150333,0.0,1.0
2001-10-29,21.2,21.45,21.05,21.25,47800,8.9793650829421,9.08525382212773,8.91583183943071,9.00054283077922,112854.30435667,0.0,1.0
2001-10-30,21.23,21.65,20.65,21.2,81700,8.99207173164437,9.16996481347624,8.74640985673369,8.9793650829421,192891.14363891,0.0,1.0
2001-10-31,21.55,21.56,21.0,21.2,45700,9.12760931780199,9.13184486736941,8.89465409159359,8.9793650829421,107896.270064849,0.0,1.0
2001-11-01,21.75,21.93,21.55,21.55,65000,9.2123203091505,9.28856020136416,9.12760931780199,9.12760931780199,153462.966175388,0.0,1.0
2001-11-02,21.3,21.7,21.0,21.5,56400,9.02172057861635,9.19114256131337,8.89465409159359,9.10643156996486,133158.635266029,0.0,1.0
2001-11-05,21.5,21.94,21.1,21.1,27400,9.10643156996486,9.29279575093158,8.93700958726784,8.93700958726784,64690.5426647019,0.0,1.0
2001-11-06,21.4,21.51,21.1,21.5,106400,9.0640760742906,9.11066711953229,8.93700958726784,9.10643156996486,251207.070785558,0.0,1.0
2001-11-07,21.14,21.45,21.0,21.4,62600,8.95395178553754,9.08525382212773,8.89465409159359,9.0640760742906,147796.64127045,0.0,1.0
2001-11-08,21.1,21.3,21.0,21.24,88800,8.93700958726784,9.02172057861635,8.89465409159359,8.9963072812118,209654.021482684,0.0,1.0
2001-11-09,20.94,21.28,20.65,21.0,78500,8.86924079418903,9.0132494794815,8.74640985673369,8.89465409159359,185336.043765661,0.0,1.0
2001-11-12,21.18,21.2,20.85,20.9,43300,8.97089398380724,8.9793650829421,8.8311208480822,8.85229859591933,102229.945159912,0.0,1.0
2001-11-13,21.02,21.28,20.81,21.2,74800,8.90312519072844,9.0132494794815,8.8141786498125,8.9793650829421,176600.459537215,0.0,1.0
2001-11-14,21.22,21.5,21.02,21.02,58600,8.98783618207695,9.10643156996486,8.90312519072844,8.90312519072844,138352.766428888,0.0,1.0
2001-11-15,21.05,21.25,21.03,21.25,83300,8.91583183943071,9.00054283077922,8.90736074029586,9.00054283077922,196668.693575535,0.0,1.0
2001-11-16,20.9,21.0,20.35,20.95,81300,8.85229859591933,8.89465409159359,8.61934336971093,8.87347634375646,191946.756154754,0.0,1.0
2001-11-19,20.79,21.0,20.73,21.0,54300,8.80570755067765,8.89465409159359,8.7802942532731,8.89465409159359,128200.600974208,0.0,1.0
2001-11-20,21.45,21.75,20.7,20.7,98100,9.08525382212773,9.2123203091505,8.76758760457082,8.76758760457082,231611.030489316,0.0,1.0
2001-11-21,20.7,21.28,20.7,21.05,61100,8.89253631680987,9.14169917013112,8.89253631680987,9.04289321105545,142228.263674241,0.295,1.0
2001-11-23,21.38,21.38,20.78,20.78,23600,9.18465828277271,9.18465828277271,8.92690360692315,8.92690360692315,54935.9578185285,0.0,1.0
2001-11-26,21.15,21.44,21.04,21.38,44800,9.08585232369704,9.21043375035767,9.03859729979129,9.18465828277271,104285.208062291,0.0,1.0
2001-11-27,20.74,21.15,20.73,21.1,90200,8.90971996186651,9.08585232369704,8.90542405060235,9.06437276737625,209967.093018274,0.0,1.0
2001-11-28,20.05,20.74,19.5,20.74,1182800,8.61330208463951,8.90971996186651,8.37702696511075,8.90971996186651,2753315.71643032,0.0,1.0
2001-11-29,19.74,20.06,19.46,20.06,306700,8.48012883545057,8.61759799590367,8.35984332005411,8.61759799590367,713934.672158589,0.0,1.0
2001-11-30,19.6,19.8,19.54,19.75,153200,8.41998607775234,8.50590430303553,8.39421061016739,8.48442474671473,356618.166855872,0.0,1.0
2001-12-03,19.46,19.75,19.45,19.75,126400,8.35984332005411,8.48442474671473,8.35554740878995,8.48442474671473,294233.265604322,0.0,1.0
2001-12-04,19.87,19.9,19.46,19.46,100700,8.53597568188465,8.54886341567712,8.35984332005411,8.35984332005411,234408.938657874,0.0,1.0
2001-12-05,20.0,20.08,19.86,19.87,97800,8.59182252831872,8.62618981843199,8.53167977062049,8.53597568188465,227658.333671699,0.0,1.0
2001-12-06,19.94,20.0,19.78,20.0,120300,8.56604706073376,8.59182252831872,8.49731248050721,8.59182252831872,280033.717185126,0.0,1.0
2001-12-07,20.1,20.2,19.79,19.95,154400,8.63478164096031,8.6777407536019,8.50160839177137,8.57034297199792,359411.520643254,0.0,1.0
2001-12-10,19.72,20.15,19.7,20.15,61000,8.47153701292225,8.65626119728111,8.46294519039394,8.65626119728111,141995.484191959,0.0,1.0
2001-12-11,19.82,19.89,19.72,19.72,134200,8.51449612556385,8.54456750441297,8.47153701292225,8.47153701292225,312390.06522231,0.0,1.0
2001-12-12,19.85,20.1,19.74,19.85,129600,8.52738385935633,8.63478164096031,8.48012883545057,8.52738385935633,301682.209037343,0.0,1.0
2001-12-13,19.95,20.23,19.8,19.8,72900,8.57034297199792,8.69062848739438,8.50590430303553,8.50590430303553,169696.242583505,0.0,1.0
2001-12-14,20.25,20.3,20.01,20.2,128600,8.6992203099227,8.7206998662435,8.59611843958288,8.6777407536019,299354.414214524,0.0,1.0
2001-12-17,20.85,20.85,20.2,20.26,105300,8.95697498577226,8.95697498577226,8.6777407536019,8.70351622118686,245116.794842841,0.0,1.0
2001-12-18,21.1,21.1,20.81,20.95,66900,9.06437276737625,9.06437276737625,8.93979134071563,8.99993409841386,155729.473646591,0.0,1.0
2001-12-19,21.13,21.18,20.92,21.15,107200,9.07726050116873,9.09874005748952,8.98704636462138,9.08585232369704,249539.605006197,0.0,1.0
2001-12-20,21.33,21.45,21.03,21.23,82400,9.16317872645191,9.21472966162182,9.03430138852713,9.12021961381032,191810.293400286,0.0,1.0
2001-12-21,21.4,21.47,21.1,21.34,188100,9.19325010530103,9.22332148415014,9.06437276737625,9.16747463771607,437858.206172255,0.0,1.0
2001-12-24,21.24,21.57,21.15,21.4,51100,9.12451552507448,9.26628059679174,9.08585232369704,9.19325010530103,118950.315446051,0.0,1.0
2001-12-26,21.36,21.39,21.14,21.24,59200,9.17606646024439,9.18895419403687,9.08155641243289,9.12451552507448,137805.453510885,0.0,1.0
2001-12-27,21.3,21.5,21.3,21.36,51100,9.15029099265944,9.23620921794262,9.15029099265944,9.17606646024439,118950.315446051,0.0,1.0
2001-12-28,21.04,21.44,21.01,21.4,105000,9.03859729979129,9.21043375035767,9.02570956599881,9.19325010530103,244418.456395996,0.0,1.0
2001-12-31,21.25,21.7,21.0,21.05,123900,9.12881143633864,9.32212744322581,9.02141365473465,9.04289321105545,288413.778547275,0.0,1.0
2002-01-02,21.45,21.55,20.88,21.25,95100,9.21472966162182,9.25768877426342,8.96986271956474,9.12881143633864,221373.287650087,0.0,1.0
2002-01-03,21.56,21.6,21.2,21.52,128400,9.26198468552758,9.27916833058422,9.10733188001784,9.24480104047094,298888.85524996,0.0,1.0
2002-01-04,21.8,21.83,21.5,21.75,62100,9.3650865558674,9.37797428965988,9.23620921794262,9.3436069995466,144556.05849706,0.0,1.0
2002-01-07,21.62,21.99,21.55,21.9,111600,9.28776015311253,9.44670886988643,9.25768877426342,9.408045668509,259781.902226601,0.0,1.0
2002-01-08,21.4,21.63,21.32,21.52,67300,9.19325010530103,9.29205606437669,9.15888281518775,9.24480104047094,156660.591575719,0.0,1.0
2002-01-09,21.08,21.7,21.08,21.45,57600,9.05578094484793,9.32212744322581,9.05578094484793,9.21472966162182,134080.981794375,0.0,1.0
2002-01-10,21.3,21.35,21.08,21.1,65900,9.15029099265944,9.17177054898023,9.05578094484793,9.06437276737625,153401.678823772,0.0,1.0
2002-01-11,21.43,21.5,21.35,21.36,51800,9.20613783909351,9.23620921794262,9.17177054898023,9.17606646024439,120579.771822024,0.0,1.0
2002-01-14,21.05,21.6,21.05,21.5,93500,9.04289321105545,9.27916833058422,9.04289321105545,9.23620921794262,217648.815933577,0.0,1.0
2002-01-15,20.99,21.15,20.83,21.02,104800,9.01711774347049,9.08585232369704,8.94838316324394,9.03000547726297,243952.897431432,0.0,1.0
2002-01-16,21.1,21.19,20.91,21.0,161100,9.06437276737625,9.10303596875368,8.98275045335722,9.02141365473465,375007.745956142,0.0,1.0
2002-01-17,21.0,21.34,21.0,21.1,174500,9.02141365473465,9.16747463771607,9.02141365473465,9.06437276737625,406200.196581916,0.0,1.0
2002-01-18,20.95,21.12,20.87,21.05,80700,8.99993409841386,9.07296458990457,8.96556680830058,9.04289321105545,187853.042201494,0.0,1.0
2002-01-22,20.95,21.2,20.9,21.06,100600,8.99993409841386,9.10733188001784,8.97845454209306,9.04718912231961,234176.159175592,0.0,1.0
2002-01-23,20.98,21.14,20.74,20.9,100700,9.01282183220633,9.08155641243289,8.90971996186651,8.97845454209306,234408.938657874,0.0,1.0
2002-01-24,20.86,21.03,20.86,21.0,76100,8.96127089703642,9.03430138852713,8.96127089703642,9.02141365473465,177145.186016526,0.0,1.0
2002-01-25,20.96,21.1,20.83,20.97,183500,9.00423000967802,9.06437276737625,8.94838316324394,9.00852592094217,427150.349987287,0.0,1.0
2002-01-28,21.1,21.2,20.84,20.88,60300,9.06437276737625,9.10733188001784,8.9526790745081,8.96986271956474,140366.027815986,0.0,1.0
2002-01-29,20.75,21.2,20.54,21.15,80600,8.91401587313067,9.10733188001784,8.82380173658332,9.08585232369704,187620.262719212,0.0,1.0
2002-01-30,21.1,21.18,20.62,20.85,80000,9.06437276737625,9.09874005748952,8.8581690266966,8.95697498577226,186223.58582552,0.0,1.0
2002-01-31,21.1,21.11,20.9,21.11,45200,9.06437276737625,9.06866867864041,8.97845454209306,9.06866867864041,105216.325991419,0.0,1.0
2002-02-01,20.8,21.25,20.8,21.1,72000,8.93549542945147,9.12881143633864,8.93549542945147,9.06437276737625,167601.227242968,0.0,1.0
2002-02-04,20.91,21.0,20.85,20.9,51100,8.98275045335722,9.02141365473465,8.95697498577226,8.97845454209306,118950.315446051,0.0,1.0
2002-02-05,21.09,21.12,20.85,20.89,37300,9.06007685611209,9.07296458990457,8.95697498577226,8.9741586308289,86826.7468911489,0.0,1.0
2002-02-06,20.74,21.0,20.7,21.0,57000,8.90971996186651,9.02141365473465,8.89253631680987,9.02141365473465,132684.304900683,0.0,1.0
2002-02-07,20.26,20.86,20.26,20.75,118900,8.70351622118686,8.96127089703642,8.70351622118686,8.91401587313067,276774.80443318,0.0,1.0
2002-02-08,20.96,21.0,20.42,20.5,50300,9.00423000967802,9.02141365473465,8.77225080141341,8.80661809152669,117088.079587796,0.0,1.0
2002-02-11,21.33,21.45,21.01,21.01,70400,9.16317872645191,9.21472966162182,9.02570956599881,9.02570956599881,163876.755526458,0.0,1.0
2002-02-12,21.48,21.55,21.29,21.4,55400,9.2276173954143,9.25768877426342,9.14599508139528,9.19325010530103,128959.833184173,0.0,1.0
2002-02-13,21.72,21.73,21.5,21.5,79600,9.33071926575413,9.33501517701829,9.23620921794262,9.23620921794262,185292.467896393,0.0,1.0
2002-02-14,21.69,22.0,21.68,21.74,205200,9.31783153196165,9.45100478115059,9.31353562069749,9.33931108828244,477663.49764246,0.0,1.0
2002-02-15,22.42,22.47,21.37,21.6,104100,9.63143305424528,9.65291261056608,9.18036237150855,9.27916833058422,242323.441055458,0.0,1.0
2002-02-19,22.07,22.43,21.96,22.37,59300,9.48107615999971,9.63572896550944,9.43382113609395,9.60995349792449,138038.232993167,0.0,1.0
2002-02-20,22.48,22.48,22.08,22.15,571300,9.65720852183024,9.65720852183024,9.48537207126386,9.51544345011298,1329869.1822765,0.0,1.0
2002-02-21,21.81,22.34,21.81,22.2,73500,9.49611184942426,9.72687476919477,9.49611184942426,9.66591852623653,168809.616548187,0.295,1.0
2002-02-22,21.7,22.03,21.5,22.0,163600,9.4482176585285,9.5919002312158,9.36113731144528,9.57883817915331,375744.942412018,0.0,1.0
2002-02-25,22.1,22.2,21.75,21.9,81300,9.62237835269492,9.66591852623653,9.4699877452993,9.53529800561171,186724.106467586,0.0,1.0
2002-02-26,22.51,22.55,21.95,22.1,111800,9.8008930642155,9.81830913363215,9.55706809238251,9.62237835269492,256774.355511391,0.0,1.0
2002-02-27,22.51,22.65,22.35,22.5,46500,9.8008930642155,9.86184930717375,9.73122878654893,9.79653904686134,106797.920673343,0.0,1.0
2002-02-28,22.3,22.59,22.3,22.52,107900,9.70945869977813,9.83572520304879,9.70945869977813,9.80524708156966,247817.110551692,0.0,1.0
2002-03-01,22.29,22.5,22.24,22.35,84800,9.70510468242397,9.79653904686134,9.68333459565317,9.73122878654893,194762.659636547,0.0,1.0
2002-03-04,22.34,22.45,22.26,22.32,84500,9.72687476919477,9.77476896009054,9.69204263036149,9.71816673448645,194073.640793493,0.0,1.0
2002-03-05,22.26,22.44,22.2,22.44,89800,9.69204263036149,9.77041494273638,9.66591852623653,9.77041494273638,206246.307020778,0.0,1.0
2002-03-06,22.49,22.5,22.13,22.46,103500,9.79218502950718,9.79653904686134,9.6354404047574,9.7791229774447,237711.500853569,0.0,1.0
2002-03-07,22.95,22.95,22.4,22.4,98300,9.99246982779857,9.99246982779857,9.75299887331974,9.75299887331974,225768.507573969,0.0,1.0
2002-03-08,23.2,23.2,22.46,22.95,111500,10.1013202616526,10.1013202616526,9.7791229774447,9.99246982779857,256085.336668337,0.0,1.0
2002-03-11,23.45,23.45,22.93,23.27,47400,10.2101706955066,10.2101706955066,9.98376179309025,10.1317983831317,108864.977202504,0.0,1.0
2002-03-12,23.25,23.4,22.8,23.4,89500,10.1230903484234,10.1884006087358,9.92715956748616,10.1884006087358,205557.288177723,0.0,1.0
2002-03-13,23.41,23.55,23.0,23.15,82800,10.19275462609,10.2537108690482,10.0142399145694,10.0795501748818,190169.200682854,0.0,1.0
2002-03-14,23.64,23.65,23.4,23.45,48600,10.2928970252357,10.2972510425898,10.1884006087358,10.2101706955066,111621.052574719,0.0,1.0
2002-03-15,23.76,24.4,23.24,23.3,151900,10.3451452334856,10.6238023441519,10.1187363310692,10.1448604351942,348873.207532918,0.0,1.0
2002-03-18,23.89,23.95,23.61,23.76,41600,10.4017474590897,10.4278715632146,10.2798349731732,10.3451452334856,95543.9462367964,0.0,1.0
2002-03-19,24.0,24.05,23.8,23.8,44900,10.4496416499854,10.4714117367562,10.3625613029022,10.3625613029022,103123.153510389,0.0,1.0
2002-03-20,23.67,24.4,23.62,23.99,77400,10.3059590772981,10.6238023441519,10.2841889905273,10.4452876326313,177766.861507887,0.0,1.0
2002-03-21,24.16,24.19,23.79,23.79,140100,10.519305927652,10.5323679797145,10.3582072855481,10.3582072855481,321771.799706135,0.0,1.0
2002-03-22,23.79,24.3,23.79,24.19,181300,10.3582072855481,10.5802621706103,10.3582072855481,10.5323679797145,416397.054152192,0.0,1.0
2002-03-25,23.93,24.25,23.65,23.69,65800,10.4191635285063,10.5584920838394,10.2972510425898,10.3146671120065,151124.799576472,0.0,1.0
2002-03-26,23.95,24.06,23.8,23.98,48200,10.4278715632146,10.4757657541104,10.3625613029022,10.4409336152771,110702.360783981,0.0,1.0
2002-03-27,24.2,24.49,24.0,24.05,63600,10.5367219970686,10.6629885003393,10.4496416499854,10.4714117367562,146071.994727411,0.0,1.0
2002-03-28,23.6,24.5,23.6,24.3,75800,10.275480955819,10.6673425176935,10.275480955819,10.5802621706103,174092.094344933,0.0,1.0
2002-04-01,23.75,24.2,23.53,23.58,98700,10.3407912161314,10.5367219970686,10.2450028343399,10.2667729211107,226687.199364708,0.0,1.0
2002-04-02,23.95,24.1,23.75,23.85,113200,10.4278715632146,10.493181823527,10.3407912161314,10.384331389673,259989.776778976,0.0,1.0
2002-04-03,23.73,23.98,23.68,23.98,56500,10.3320831814231,10.4409336152771,10.3103130946523,10.4409336152771,129765.215441803,0.0,1.0
2002-04-04,23.59,23.89,23.44,23.69,61500,10.2711269384648,10.4017474590897,10.2058166781524,10.3146671120065,141248.862826034,0.0,1.0
2002-04-05,23.65,23.85,23.44,23.44,68800,10.2972510425898,10.384331389673,10.2058166781524,10.2058166781524,158014.98800701,0.0,1.0
2002-04-08,24.06,24.1,23.64,23.65,44200,10.4757657541104,10.493181823527,10.2928970252357,10.2972510425898,101515.442876596,0.0,1.0
2002-04-09,24.1,24.22,23.9,24.0,88700,10.493181823527,10.545430031777,10.4061014764438,10.4496416499854,203719.904596248,0.0,1.0
2002-04-10,24.46,24.55,24.1,24.12,136900,10.6499264482768,10.6891126044643,10.493181823527,10.5018898582354,314422.265380228,0.0,1.0
2002-04-11,24.09,24.4,24.0,24.4,59300,10.4888278061729,10.6238023441519,10.4496416499854,10.6238023441519,136196.057976972,0.0,1.0
2002-04-12,24.39,24.45,23.88,24.16,131600,10.6194483267977,10.6455724309227,10.3973934417355,10.519305927652,302249.599152943,0.0,1.0
2002-04-15,24.01,24.4,23.98,24.4,76000,10.4539956673396,10.6238023441519,10.4409336152771,10.6238023441519,174551.440240302,0.0,1.0
2002-04-16,24.35,24.43,23.99,23.99,124500,10.6020322573811,10.6368643962143,10.4452876326313,10.4452876326313,285942.819867335,0.0,1.0
2002-04-17,24.2,24.36,24.15,24.25,78800,10.5367219970686,10.6063862747352,10.5149519102978,10.5584920838394,180982.282775471,0.0,1.0
2002-04-18,24.28,24.35,24.1,24.3,50400,10.5715541359019,10.6020322573811,10.493181823527,10.5802621706103,115755.165633043,0.0,1.0
2002-04-19,24.3,24.3,24.15,24.25,45700,10.5802621706103,10.5802621706103,10.5149519102978,10.5584920838394,104960.537091865,0.0,1.0
2002-04-22,24.32,24.44,24.11,24.4,85700,10.5889702053186,10.6412184135685,10.4975358408812,10.6238023441519,196829.716165708,0.0,1.0
2002-04-23,24.19,24.55,24.16,24.4,58200,10.5323679797145,10.6891126044643,10.519305927652,10.6238023441519,133669.655552441,0.0,1.0
2002-04-24,24.17,24.4,24.11,24.25,52700,10.5236599450062,10.6238023441519,10.4975358408812,10.5584920838394,121037.643429788,0.0,1.0
2002-04-25,24.11,24.4,24.1,24.22,59800,10.4975358408812,10.6238023441519,10.493181823527,10.545430031777,137344.422715395,0.0,1.0
2002-04-26,23.85,24.2,23.71,24.11,56800,10.384331389673,10.5367219970686,10.3233751467148,10.4975358408812,130454.234284857,0.0,1.0
2002-04-29,23.9,24.05,23.75,23.9,62600,10.4061014764438,10.4714117367562,10.3407912161314,10.4061014764438,143775.265250565,0.0,1.0
2002-04-30,23.93,24.0,23.86,23.95,97800,10.4191635285063,10.4496416499854,10.3886854070272,10.4278715632146,224620.142835546,0.0,1.0
2002-05-01,24.0,24.15,23.81,23.99,70400,10.4496416499854,10.5149519102978,10.3669153202564,10.4452876326313,161689.755169964,0.0,1.0
2002-05-02,24.0,24.1,23.92,24.0,113800,10.4496416499854,10.493181823527,10.4148095111521,10.4496416499854,261367.814465084,0.0,1.0
2002-05-03,24.0,24.29,23.85,24.0,73800,10.4496416499854,10.5759081532561,10.384331389673,10.4496416499854,169498.635391241,0.0,1.0
2002-05-06,23.74,24.14,23.64,23.9,51100,10.3364371987773,10.5105978929437,10.2928970252357,10.4061014764438,117362.876266834,0.0,1.0
2002-05-07,23.55,23.87,23.5,23.84,41400,10.2537108690482,10.3930394243813,10.2319407822774,10.3799773723189,95084.6003414276,0.0,1.0
2002-05-08,23.97,24.0,23.42,23.43,52300,10.436579597923,10.4496416499854,10.1971086434441,10.2014626607983,120118.951639049,0.0,1.0
2002-05-09,23.4,24.04,23.25,23.97,53500,10.1884006087358,10.4670577194021,10.1230903484234,10.436579597923,122875.027011265,0.0,1.0
2002-05-10,23.15,23.45,23.06,23.45,56800,10.0795501748818,10.2101706955066,10.0403640186943,10.2101706955066,130454.234284857,0.0,1.0
2002-05-13,23.21,23.39,23.21,23.25,101000,10.1056742790067,10.1840465913816,10.1056742790067,10.1230903484234,231969.677161455,0.0,1.0
2002-05-14,23.75,23.86,23.18,23.18,74400,10.3407912161314,10.3886854070272,10.0926122269443,10.0926122269443,170876.673077348,0.0,1.0
2002-05-15,23.82,23.82,23.7,23.8,56400,10.3712693376105,10.3712693376105,10.3190211293606,10.3625613029022,129535.542494119,0.0,1.0
2002-05-16,23.5,24.03,23.39,23.85,88600,10.2319407822774,10.4627037020479,10.1840465913816,10.384331389673,203490.231648562,0.0,1.0
2002-05-17,23.35,23.63,23.3,23.55,81700,10.166630521965,10.2885430078815,10.1448604351942,10.2537108690482,187642.798258324,0.0,1.0
2002-05-20,23.1,23.54,23.1,23.4,52300,10.057780088111,10.249356851694,10.057780088111,10.1884006087358,120118.951639049,0.0,1.0
2002-05-21,23.25,23.3,22.9,23.2,56000,10.1230903484234,10.1448604351942,9.97069974102777,10.1013202616526,128616.85070338,0.0,1.0
2002-05-22,23.33,23.43,23.05,23.25,40100,10.1579224872567,10.2014626607983,10.0360100013402,10.1230903484234,92098.8520215274,0.0,1.0
2002-05-23,23.46,23.46,22.73,23.03,59200,10.3429682248085,10.3429682248085,10.021128207583,10.1533912283606,134277.894876324,0.295,1.0
2002-05-24,23.17,23.55,23.08,23.55,49900,10.2151139713902,10.3826471310418,10.1754350651569,10.3826471310418,113183.563417712,0.0,1.0
2002-05-28,23.23,23.23,22.83,23.2,62900,10.2415665755457,10.2415665755457,10.0652158811755,10.2283402734679,142670.263306094,0.0,1.0
2002-05-29,23.08,23.23,22.78,23.15,61100,10.1754350651569,10.2415665755457,10.0431720443793,10.2062964366716,138587.489475395,0.0,1.0
2002-05-30,23.08,23.25,22.85,23.05,30600,10.1754350651569,10.2503841102642,10.074033415894,10.1622087630791,69407.1551218837,0.0,1.0
2002-05-31,23.14,23.25,22.95,23.06,58100,10.2018876693124,10.2503841102642,10.1181210894866,10.1666175304384,131782.86642423,0.0,1.0
2002-06-03,22.16,23.08,22.15,23.08,70700,9.76982846810555,10.1754350651569,9.7654197007463,10.1754350651569,160362.283239124,0.0,1.0
2002-06-04,22.36,22.49,21.94,22.15,66400,9.85800381529062,9.91531779096092,9.67283558620198,9.7654197007463,150608.990199121,0.0,1.0
2002-06-05,22.09,22.6,22.01,22.46,78800,9.73896709659078,9.96381423191271,9.70369695771675,9.90209148888316,178734.76547727,0.0,1.0
2002-06-06,21.25,22.14,21.0,22.14,110700,9.36863063841349,9.76101093338705,9.25841145443216,9.76101093338705,251090.590587992,0.0,1.0
2002-06-07,21.31,21.66,21.01,21.3,112000,9.39508324256902,9.54939010014288,9.26282022179141,9.39067447520976,254039.26057683,0.0,1.0
2002-06-10,21.37,21.6,21.36,21.46,96100,9.42153584672454,9.52293749598737,9.41712707936528,9.46121475295782,217974.758405655,0.0,1.0
2002-06-11,21.48,21.73,21.42,21.42,63900,9.47003228767632,9.58025147165766,9.4435796835208,9.4435796835208,144938.470989817,0.0,1.0
2002-06-12,21.74,21.84,21.4,21.5,93900,9.58466023901691,9.62874791260945,9.4347621488023,9.47884982239483,212984.701501467,0.0,1.0
2002-06-13,21.27,21.74,21.21,21.73,68600,9.377448173132,9.58466023901691,9.35099556897648,9.58025147165766,155599.047103308,0.0,1.0
2002-06-14,21.54,21.8,21.01,21.2,80000,9.49648489183184,9.61111284317243,9.26282022179141,9.34658680161723,181456.614697736,0.0,1.0
2002-06-17,22.34,22.34,21.5,21.5,68300,9.84918628057212,9.84918628057212,9.47884982239483,9.47884982239483,154918.584798192,0.0,1.0
2002-06-18,22.5,22.69,22.34,22.34,59500,9.91972655832017,10.003493138146,9.84918628057212,9.84918628057212,134958.357181441,0.0,1.0
2002-06-19,21.95,22.66,21.72,22.51,119200,9.67724435356123,9.99026683606823,9.5758427042984,9.92413532567942,270370.355899626,0.0,1.0
2002-06-20,21.98,22.49,21.65,22.15,130000,9.69047065563899,9.91531779096092,9.54498133278363,9.7654197007463,294866.998883821,0.0,1.0
2002-06-21,23.1,23.1,22.23,22.23,128800,10.1842525998754,10.1842525998754,9.80068983962033,9.80068983962033,292145.149663354,0.0,1.0
2002-06-24,22.61,23.01,22.6,22.99,90200,9.96822299927196,10.1445736936421,9.96381423191271,10.1357561589236,204592.333071697,0.0,1.0
2002-06-25,23.0,23.35,22.62,22.62,103200,10.1401649262828,10.2944717838567,9.97263176663121,9.97263176663121,234079.03296008,0.0,1.0
2002-06-26,22.75,23.05,22.5,22.95,141500,10.0299457423015,10.1622087630791,9.91972655832017,10.1181210894866,320951.38724662,0.0,1.0
2002-06-27,23.1,23.15,22.62,22.8,84100,10.1842525998754,10.2062964366716,9.97263176663121,10.0519895790978,190756.266200994,0.0,1.0
2002-06-28,23.44,23.65,23.0,23.0,127400,10.33415069009,10.4267348046343,10.1401649262828,10.1401649262828,288969.658906144,0.0,1.0
2002-07-01,22.65,23.47,22.65,23.45,115800,9.98585806870897,10.3473769921678,9.98585806870897,10.3385594574492,262658.449774973,0.0,1.0
2002-07-02,22.3,22.76,22.3,22.75,89100,9.8315512111351,10.0343545096608,9.8315512111351,10.0299457423015,202097.304619603,0.0,1.0
2002-07-03,22.16,22.36,21.79,22.35,73800,9.76982846810555,9.85800381529062,9.60670407581318,9.85359504793137,167393.727058661,0.0,1.0
2002-07-05,22.65,22.68,22.25,22.25,26200,9.98585806870897,9.99908437078673,9.80950737433884,9.80950737433884,59427.0413135085,0.0,1.0
2002-07-08,22.75,23.17,22.52,22.55,74300,10.0299457423015,10.2151139713902,9.92854409303868,9.94177039511644,168527.830900522,0.0,1.0
2002-07-09,22.64,23.0,22.5,22.76,56100,9.98144930134972,10.1401649262828,9.91972655832017,10.0343545096608,127246.451056787,0.0,1.0
2002-07-10,21.85,22.75,21.84,22.7,71200,9.6331566799687,10.0299457423015,9.62874791260945,10.0079019055052,161496.387080985,0.0,1.0
2002-07-11,21.56,22.3,21.52,21.75,71300,9.50530242655035,9.8315512111351,9.48766735711334,9.58906900637617,161723.207849357,0.0,1.0
2002-07-12,20.95,21.83,20.95,21.73,76300,9.23636761763589,9.62433914525019,9.23636761763589,9.58025147165766,173064.246267966,0.0,1.0
2002-07-15,20.92,21.0,20.01,21.0,143200,9.22314131555813,9.25841145443216,8.82194348586607,9.25841145443216,324807.340308947,0.0,1.0
2002-07-16,20.8,21.0,20.41,20.89,79600,9.17023610724709,9.25841145443216,8.99829418023621,9.20991501348037,180549.331624247,0.0,1.0
2002-07-17,20.9,21.04,20.5,20.7,71300,9.21432378083962,9.27604652386917,9.03797308646949,9.12614843365456,161723.207849357,0.0,1.0
2002-07-18,20.35,20.93,20.35,20.9,76000,8.97184157608069,9.22755008291739,8.97184157608069,9.21432378083962,172383.783962849,0.0,1.0
2002-07-19,20.0,20.5,19.4,20.5,166800,8.81753471850682,9.03797308646949,8.55300867695161,9.03797308646949,378337.041644779,0.0,1.0
2002-07-22,19.35,19.99,18.95,19.8,128400,8.53096484015535,8.81312595114757,8.35461414578521,8.72935937132175,291237.866589866,0.0,1.0
2002-07-23,18.37,19.4,18.16,19.4,84400,8.09890563894851,8.55300867695161,8.00632152440419,8.55300867695161,191436.728506111,0.0,1.0
2002-07-24,19.08,19.08,17.56,18.27,150400,8.4119281214555,8.4119281214555,7.74179548284899,8.05481796535598,341138.435631743,0.0,1.0
2002-07-25,19.95,20.1,19.03,19.03,74100,8.79549088171055,8.86162239209935,8.38988428465924,8.38988428465924,168074.189363778,0.0,1.0
2002-07-26,20.8,20.9,20.03,20.1,78700,9.17023610724709,9.21432378083962,8.83076102058458,8.86162239209935,178507.944708898,0.0,1.0
2002-07-29,21.47,21.47,20.65,20.65,100800,9.46562352031707,9.46562352031707,9.10410459685829,9.10410459685829,228635.334519147,0.0,1.0
2002-07-30,21.64,21.74,20.71,21.5,61300,9.54057256542438,9.58466023901691,9.13055720101381,9.47884982239483,139041.13101214,0.0,1.0
2002-07-31,21.25,21.85,21.25,21.7,73600,9.36863063841349,9.6331566799687,9.36863063841349,9.5670251695799,166940.085521917,0.0,1.0
2002-08-01,20.98,21.6,20.65,21.3,69800,9.24959391971365,9.52293749598737,9.10410459685829,9.39067447520976,158320.896323775,0.0,1.0
2002-08-02,20.5,21.32,20.41,21.15,59500,9.03797308646949,9.39949200992827,8.99829418023621,9.32454296482096,134958.357181441,0.0,1.0
2002-08-05,21.01,21.22,20.6,20.6,61500,9.26282022179141,9.35540433633573,9.08206076006202,9.08206076006202,139494.772548884,0.0,1.0
2002-08-06,21.3,21.8,20.83,21.06,70500,9.39067447520976,9.61111284317243,9.18346240932485,9.28486405858768,159908.64170238,0.0,1.0
2002-08-07,21.7,21.71,21.07,21.25,43700,9.5670251695799,9.57143393693915,9.28927282594693,9.36863063841349,99120.6757786381,0.0,1.0
2002-08-08,22.05,22.14,21.7,21.75,64400,9.72133202715377,9.76101093338705,9.5670251695799,9.58906900637617,146072.574831677,0.0,1.0
2002-08-09,22.14,22.2,21.91,22.2,47400,9.76101093338705,9.78746353754257,9.65960928412422,9.78746353754257,107513.044208408,0.0,1.0
2002-08-12,22.31,22.49,21.76,22.0,52400,9.83595997849436,9.91531779096092,9.59347777373542,9.6992881903575,118854.082627017,0.0,1.0
2002-08-13,21.4,22.5,21.4,22.4,42200,9.4347621488023,9.91972655832017,9.4347621488023,9.87563888472764,95718.3642530556,0.0,1.0
2002-08-14,22.49,22.49,21.5,21.5,76500,9.91531779096092,9.91531779096092,9.47884982239483,9.47884982239483,173517.88780471,0.0,1.0
2002-08-15,21.98,22.95,21.85,22.45,179800,9.69047065563899,10.1181210894866,9.6331566799687,9.8976827215239,407823.741533161,0.0,1.0
2002-08-16,22.0,22.1,21.92,22.0,103100,9.6992881903575,9.74337586395004,9.66401805148347,9.6992881903575,233852.212191707,0.0,1.0
2002-08-19,21.89,22.05,21.64,22.05,154800,9.65079174940571,9.72133202715377,9.54057256542438,9.72133202715377,351118.549440119,0.0,1.0
2002-08-20,22.04,22.07,21.7,21.8,93000,9.71692325979451,9.73014956187227,9.5670251695799,9.61111284317243,210943.314586118,0.0,1.0
2002-08-21,21.89,22.06,21.4,21.89,209600,9.65079174940571,9.72574079451302,9.4347621488023,9.65079174940571,475416.330508068,0.0,1.0
2002-08-22,21.67,21.8,21.5,21.59,87300,9.68385750460012,9.74195171205734,9.60788815638682,9.64810722308798,195355.105039634,0.295,1.0
2002-08-23,21.42,21.9,21.39,21.67,95300,9.57213787487469,9.78663956394751,9.55873151930763,9.68385750460012,213257.061973392,0.0,1.0
2002-08-26,21.81,21.86,21.4,21.52,75300,9.74642049724635,9.76876442319144,9.56320030449665,9.61682572676486,168502.169638997,0.0,1.0
2002-08-27,21.6,22.03,21.6,21.85,68200,9.65257600827699,9.84473377140473,9.65257600827699,9.76429563800242,152614.182860287,0.0,1.0
2002-08-28,21.4,21.64,21.4,21.55,81100,9.56320030449665,9.67045114903306,9.56320030449665,9.63023208233191,181481.088415971,0.0,1.0
2002-08-29,21.62,21.8,21.35,21.35,58700,9.66151357865503,9.74195171205734,9.54085637855157,9.54085637855157,131355.609001449,0.0,1.0
2002-08-30,21.44,21.8,21.34,21.6,70900,9.58107544525272,9.74195171205734,9.53638759336255,9.65257600827699,158656.09332543,0.0,1.0
2002-09-03,21.15,21.5,20.8,21.5,111900,9.45148067477122,9.60788815638682,9.29507319315563,9.60788815638682,250403.622610939,0.0,1.0
2002-09-04,21.76,21.76,20.91,21.25,68700,9.72407657130127,9.72407657130127,9.34422983023481,9.4961685266614,153733.055168646,0.0,1.0
2002-09-05,21.45,21.85,21.45,21.61,82000,9.58554423044174,9.76429563800242,9.58554423044174,9.65704479346601,183495.058571019,0.0,1.0
2002-09-06,22.1,22.15,21.55,21.55,96700,9.87601526772785,9.89835919367294,9.63023208233191,9.63023208233191,216389.904436799,0.0,1.0
2002-09-09,22.05,22.35,21.72,22.35,97000,9.85367134178277,9.98773489745328,9.7062014305452,9.98773489745328,217061.227821815,0.0,1.0
2002-09-10,21.85,22.19,21.71,22.05,104900,9.76429563800242,9.91623433442901,9.70173264535618,9.85367134178277,234739.410293901,0.0,1.0
2002-09-11,22.13,22.17,21.9,21.95,105200,9.8894216232949,9.90729676405097,9.78663956394751,9.80898348989259,235410.733678917,0.0,1.0
2002-09-12,21.62,22.11,21.6,22.11,39200,9.66151357865503,9.88048405291687,9.65257600827699,9.88048405291687,87719.588975414,0.0,1.0
2002-09-13,22.0,22.1,21.6,21.67,101800,9.83132741583768,9.87601526772785,9.65257600827699,9.68385750460012,227802.40198207,0.0,1.0
2002-09-16,21.96,22.14,21.68,21.95,91000,9.81345227508161,9.89389040848392,9.68832628978913,9.80898348989259,203634.760121497,0.0,1.0
2002-09-17,21.5,22.01,21.5,22.0,75000,9.60788815638682,9.8357962010267,9.60788815638682,9.83132741583768,167830.846253981,0.0,1.0
2002-09-18,21.77,21.99,21.4,21.45,68100,9.72854535649029,9.82685863064866,9.56320030449665,9.58554423044174,152390.408398614,0.0,1.0
2002-09-19,21.25,21.92,21.25,21.74,66500,9.4961685266614,9.79557713432554,9.4961685266614,9.71513900092323,148810.017011863,0.0,1.0
2002-09-20,21.15,21.6,21.01,21.6,94500,9.45148067477122,9.65257600827699,9.38891768212499,9.65257600827699,211466.866280016,0.0,1.0
2002-09-23,20.87,21.38,20.75,21.16,52600,9.32635468947874,9.55426273411862,9.27272926721054,9.45594945996024,117705.366839459,0.0,1.0
2002-09-24,20.75,21.01,20.7,20.87,54600,9.27272926721054,9.38891768212499,9.25038534126545,9.32635468947874,122180.856072898,0.0,1.0
2002-09-25,21.6,21.85,20.75,20.75,94400,9.65257600827699,9.76429563800242,9.27272926721054,9.27272926721054,211243.091818344,0.0,1.0
2002-09-26,22.1,22.1,21.71,22.0,87600,9.87601526772785,9.87601526772785,9.70173264535618,9.83132741583768,196026.42842465,0.0,1.0
2002-09-27,21.35,22.0,21.35,22.0,80800,9.54085637855157,9.83132741583768,9.54085637855157,9.83132741583768,180809.765030955,0.0,1.0
2002-09-30,21.5,21.85,20.98,21.45,81100,9.60788815638682,9.76429563800242,9.37551132655793,9.58554423044174,181481.088415971,0.0,1.0
2002-10-01,21.74,21.75,21.4,21.4,112200,9.71513900092323,9.71960778611225,9.56320030449665,9.56320030449665,251074.945995955,0.0,1.0
2002-10-02,21.39,21.99,21.38,21.8,59300,9.55873151930763,9.82685863064866,9.55426273411862,9.74195171205734,132698.255771481,0.0,1.0
2002-10-03,21.69,21.95,21.51,21.51,55100,9.69279507497815,9.80898348989259,9.61235694157584,9.61235694157584,123299.728381258,0.0,1.0
2002-10-04,21.8,21.8,21.38,21.74,191800,9.74195171205734,9.74195171205734,9.55426273411862,9.71513900092323,429199.417486847,0.0,1.0
2002-10-07,21.55,21.95,21.5,21.9,79300,9.63023208233191,9.80898348989259,9.60788815638682,9.78663956394751,177453.148105876,0.0,1.0
2002-10-08,21.65,21.88,21.01,21.45,69500,9.67491993422208,9.77770199356947,9.38891768212499,9.58554423044174,155523.250862022,0.0,1.0
2002-10-09,20.7,21.8,20.7,21.65,188200,9.25038534126545,9.74195171205734,9.25038534126545,9.67491993422208,421143.536866656,0.0,1.0
2002-10-10,21.27,21.45,20.62,20.85,122200,9.50510609703943,9.58554423044174,9.21463505975332,9.31741711910071,273452.392163153,0.0,1.0
2002-10-11,21.02,21.49,21.01,21.17,100800,9.393386467314,9.60341937119781,9.38891768212499,9.46041824514926,225564.65736535,0.0,1.0
2002-10-14,21.25,21.36,20.91,20.92,54100,9.4961685266614,9.54532516374058,9.34422983023481,9.34869861542383,121061.983764538,0.0,1.0
2002-10-15,21.75,21.79,21.16,21.16,63300,9.71960778611225,9.73748292686832,9.45594945996024,9.45594945996024,141649.23423836,0.0,1.0
2002-10-16,20.95,21.79,20.85,21.65,65400,9.36210497099088,9.73748292686832,9.31741711910071,9.67491993422208,146348.497933471,0.0,1.0
2002-10-17,21.24,21.38,20.93,21.07,78700,9.49169974147238,9.55426273411862,9.35316740061285,9.41573039325909,176110.501335844,0.0,1.0
2002-10-18,21.35,21.65,21.04,21.39,47800,9.54085637855157,9.67491993422208,9.40232403769204,9.55873151930763,106964.192679204,0.0,1.0
2002-10-21,21.75,21.82,21.04,21.32,84400,9.71960778611225,9.75088928243537,9.40232403769204,9.52745002298452,188865.645651146,0.0,1.0
2002-10-22,21.3,21.76,21.2,21.76,63300,9.51851245260648,9.72407657130127,9.47382460071631,9.72407657130127,141649.23423836,0.0,1.0
2002-10-23,21.49,21.54,21.2,21.3,70100,9.60341937119781,9.62576329714289,9.47382460071631,9.51851245260648,156865.897632054,0.0,1.0
2002-10-24,21.44,21.65,21.2,21.59,67800,9.58107544525272,9.67491993422208,9.47382460071631,9.64810722308798,151719.085013599,0.0,1.0
2002-10-25,21.69,21.7,21.15,21.41,60500,9.69279507497815,9.69726386016717,9.45148067477122,9.56766908968567,135383.549311545,0.0,1.0
2002-10-28,21.74,21.85,21.55,21.75,48900,9.71513900092323,9.76429563800242,9.63023208233191,9.71960778611225,109425.711757596,0.0,1.0
2002-10-29,21.75,21.75,21.27,21.7,47300,9.71960778611225,9.71960778611225,9.50510609703943,9.69726386016717,105845.320370844,0.0,1.0
2002-10-30,21.97,22.0,21.73,21.75,61800,9.81792106027063,9.83132741583768,9.71067021573422,9.71960778611225,138292.61731328,0.0,1.0
2002-10-31,22.0,22.3,21.84,21.97,68700,9.83132741583768,9.96539097150819,9.75982685281341,9.81792106027063,153733.055168646,0.0,1.0
2002-11-01,22.41,22.41,21.98,22.05,70800,10.0145476085874,10.0145476085874,9.82238984545965,9.85367134178277,158432.318863758,0.0,1.0
2002-11-04,22.33,22.6,22.11,22.44,51200,9.97879732707525,10.0994545271787,9.88048405291687,10.0279539641544,114572.524376051,0.0,1.0
2002-11-05,22.18,22.45,22.04,22.45,54100,9.91176554923999,10.0324227493434,9.84920255659375,10.0324227493434,121061.983764538,0.0,1.0
2002-11-06,22.4,22.54,22.03,22.2,76300,10.0100788233984,10.0726418160446,9.84473377140473,9.92070311961802,170739.914255716,0.0,1.0
2002-11-07,21.7,22.3,21.65,22.3,109200,9.69726386016717,9.96539097150819,9.67491993422208,9.96539097150819,244361.712145796,0.0,1.0
2002-11-08,21.9,22.0,21.55,21.75,43100,9.78663956394751,9.83132741583768,9.63023208233191,9.71960778611225,96446.7929806209,0.0,1.0
2002-11-11,21.7,21.99,21.7,21.9,47400,9.69726386016717,9.82685863064866,9.69726386016717,9.78663956394751,106069.094832516,0.0,1.0
2002-11-12,21.3,21.89,21.27,21.75,55300,9.51851245260648,9.78217077875849,9.50510609703943,9.71960778611225,123747.277304602,0.0,1.0
2002-11-13,21.57,21.8,21.3,21.3,43500,9.63916965270994,9.74195171205734,9.51851245260648,9.51851245260648,97341.8908273089,0.0,1.0
2002-11-14,21.81,21.88,21.51,21.63,56600,9.74642049724635,9.77770199356947,9.61235694157584,9.66598236384405,126656.345306338,0.0,1.0
2002-11-15,22.15,22.47,21.65,21.67,91200,9.89835919367294,10.0413603197215,9.67491993422208,9.68385750460012,204082.309044841,0.0,1.0
2002-11-18,21.54,22.76,21.54,22.25,94400,9.62576329714289,10.170955090203,9.62576329714289,9.94304704556311,211243.091818344,0.0,1.0
2002-11-19,21.89,21.98,21.51,21.6,73400,9.78217077875849,9.82238984545965,9.61235694157584,9.65257600827699,164250.454867229,0.0,1.0
2002-11-20,22.22,22.25,21.8,21.8,1063800,9.92964068999606,9.94304704556311,9.74195171205734,9.74195171205734,2380512.72326646,0.0,1.0
2002-11-21,22.3,22.74,21.88,21.88,96600,10.0994545271787,10.298726275697,9.90924058541122,9.90924058541122,213296.668072803,0.3,1.0
2002-11-22,22.77,22.84,22.3,22.3,58200,10.3123129858233,10.3440153094512,10.0994545271787,10.0994545271787,128507.9304538,0.0,1.0
2002-11-25,23.0,23.15,22.6,22.95,84500,10.4164777634579,10.4844113140891,10.2353216284412,10.3938332465808,186579.383562648,0.0,1.0
2002-11-26,22.22,23.05,22.22,22.82,74500,10.0632233001754,10.4391222803349,10.0632233001754,10.3349575027004,164498.983141033,0.0,1.0
2002-11-27,22.79,22.79,22.22,22.32,65400,10.3213707925741,10.3213707925741,10.0632233001754,10.1085123339295,144405.818757363,0.0,1.0
2002-11-29,22.3,22.92,22.3,22.92,56800,10.0994545271787,10.3802465364545,10.0994545271787,10.3802465364545,125416.674394774,0.0,1.0
2002-12-02,22.79,22.79,22.38,22.4,55900,10.3213707925741,10.3213707925741,10.135685754182,10.1447435609329,123429.438356829,0.0,1.0
2002-12-03,22.8,23.21,22.6,22.84,176900,10.3258996959495,10.5115847343416,10.2353216284412,10.3440153094512,390602.283458374,0.0,1.0
2002-12-04,22.95,23.3,22.82,23.05,363400,10.3938332465808,10.5523448647204,10.3349575027004,10.4391222803349,802401.751321494,0.0,1.0
2002-12-05,22.85,23.2,22.71,23.2,102500,10.3485442128266,10.5070558309662,10.2851395655708,10.5070558309662,226324.104321556,0.0,1.0
2002-12-06,22.75,22.91,22.51,22.75,101100,10.3032551790724,10.3757176330791,10.1945614980625,10.3032551790724,223232.84826253,0.0,1.0
2002-12-09,22.68,22.83,22.55,22.8,87500,10.2715528554445,10.3394864060758,10.2126771115641,10.3258996959495,193203.503689133,0.0,1.0
2002-12-10,22.77,22.81,22.65,22.75,95600,10.3123129858233,10.3304285993249,10.2579661453183,10.3032551790724,211088.628030641,0.0,1.0
2002-12-11,22.85,22.9,22.8,22.8,135200,10.3485442128266,10.3711887297037,10.3258996959495,10.3258996959495,298527.013700238,0.0,1.0
2002-12-12,22.94,22.96,22.75,22.95,130300,10.3893043432054,10.3983621499562,10.3032551790724,10.3938332465808,287707.617493645,0.0,1.0
2002-12-13,22.79,23.2,22.79,23.02,126300,10.3213707925741,10.5070558309662,10.3213707925741,10.4255355702087,278875.457325,0.0,1.0
2002-12-16,23.61,23.65,22.85,22.85,254400,10.6927408693583,10.7108564828599,10.3485442128266,10.3485442128266,561725.386725888,0.0,1.0
2002-12-17,23.53,23.8,23.42,23.61,65900,10.6565096423549,10.7787900334912,10.6066917052254,10.6927408693583,145509.838778444,0.0,1.0
2002-12-18,23.63,23.88,23.38,23.61,65000,10.7017986761091,10.8150212604945,10.5885760917237,10.6927408693583,143522.602740499,0.0,1.0
2002-12-19,23.5,23.81,23.41,23.78,70800,10.6429229322287,10.7833189368666,10.6021628018499,10.7697322267403,156329.234985035,0.0,1.0
2002-12-20,23.16,23.75,23.16,23.7,134400,10.4889402174645,10.7561455166141,10.4889402174645,10.733500999737,296760.581666509,0.0,1.0
2002-12-23,23.51,23.63,23.02,23.1,85100,10.6474518356041,10.7017986761091,10.4255355702087,10.461766797212,187904.207587945,0.0,1.0
2002-12-24,23.5,23.62,23.35,23.61,31500,10.6429229322287,10.6972697727337,10.5749893815974,10.6927408693583,69553.2613280877,0.0,1.0
2002-12-26,23.63,23.66,23.5,23.55,40900,10.7017986761091,10.7153853862353,10.6429229322287,10.6655674491058,90308.837724406,0.0,1.0
2002-12-27,23.11,23.57,23.1,23.5,110100,10.4662957005874,10.6746252558566,10.461766797212,10.6429229322287,243105.208641984,0.0,1.0
2002-12-30,23.25,23.32,23.04,23.25,101300,10.5297003478433,10.5614026714712,10.4345933769595,10.5297003478433,223674.456270961,0.0,1.0
2002-12-31,23.32,23.61,23.21,23.42,97400,10.5614026714712,10.6927408693583,10.5115847343416,10.6066917052254,215063.100106532,0.0,1.0
2003-01-02,23.54,23.64,23.33,23.55,81400,10.6610385457303,10.7063275794845,10.5659315748466,10.6655674491058,179734.459431948,0.0,1.0
2003-01-03,23.5,23.63,23.33,23.52,157900,10.6429229322287,10.7017986761091,10.5659315748466,10.6519807389795,348649.522657303,0.0,1.0
2003-01-06,24.2,24.24,23.55,23.55,126300,10.9599461685078,10.9780617820095,10.6655674491058,10.6655674491058,278875.457325,0.0,1.0
2003-01-07,23.74,24.31,23.35,24.31,158900,10.7516166132387,11.0097641056374,10.5749893815974,11.0097641056374,350857.562699464,0.0,1.0
2003-01-08,23.6,23.77,23.4,23.75,101600,10.6882119659829,10.7652033233649,10.5976338984745,10.7561455166141,224336.868283609,0.0,1.0
2003-01-09,23.55,23.9,23.51,23.85,102700,10.6655674491058,10.8240790672453,10.6474518356041,10.8014345503683,226765.712329987,0.0,1.0
2003-01-10,23.49,23.58,23.32,23.4,124400,10.6383940288533,10.679154159232,10.5614026714712,10.5976338984745,274680.181244892,0.0,1.0
2003-01-13,23.56,23.7,23.1,23.5,140600,10.6700963524812,10.733500999737,10.461766797212,10.6429229322287,310450.429927909,0.0,1.0
2003-01-14,23.28,23.55,23.2,23.5,102800,10.5432870579695,10.6655674491058,10.5070558309662,10.6429229322287,226986.516334204,0.0,1.0
2003-01-15,22.36,23.33,22.1,23.33,340000,10.1266279474312,10.5659315748466,10.0088764596704,10.5659315748466,750733.614334916,0.0,1.0
2003-01-16,22.67,22.97,22.4,22.4,161800,10.2670239520691,10.4028910533316,10.1447435609329,10.1447435609329,357260.878821734,0.0,1.0
2003-01-17,22.41,22.8,22.3,22.8,136300,10.1492724643083,10.3258996959495,10.0994545271787,10.3258996959495,300955.857746614,0.0,1.0
2003-01-21,22.23,22.5,22.09,22.5,94300,10.0677522035508,10.190032594687,10.004347556295,10.190032594687,208218.175975831,0.0,1.0
2003-01-22,21.93,22.2,21.91,22.2,135000,9.9318851022883,10.0541654934245,9.92282729553747,10.0541654934245,298085.405691805,0.0,1.0
2003-01-23,22.12,22.29,21.94,21.99,133100,10.0179342664212,10.0949256238033,9.93641400566372,9.9590585225408,293890.129611698,0.0,1.0
2003-01-24,21.93,22.12,21.79,22.12,81900,9.9318851022883,10.0179342664212,9.86848045503247,10.0179342664212,180838.479453028,0.0,1.0
2003-01-27,21.4,22.0,21.4,22.0,95400,9.69185322339123,9.96358742591621,9.69185322339123,9.96358742591621,210647.020022209,0.0,1.0
2003-01-28,21.7,22.03,21.4,21.65,168500,9.82772032465372,9.97717413604247,9.69185322339123,9.80507580777664,372054.747104216,0.0,1.0
2003-01-29,21.87,21.99,21.53,21.95,90500,9.9047116820358,9.9590585225408,9.75072896727164,9.94094290903913,199827.623815617,0.0,1.0
2003-01-30,22.01,22.26,21.96,21.96,129300,9.96811632929163,10.081338913677,9.94547181241455,9.94547181241455,285499.577451484,0.0,1.0
2003-01-31,22.4,22.4,22.02,22.05,219900,10.1447435609329,10.1447435609329,9.97264523266705,9.9862319427933,485548.005271316,0.0,1.0
2003-02-03,22.16,22.47,22.15,22.4,118200,10.0360498799229,10.1764458845608,10.0315209765475,10.1447435609329,260990.332983491,0.0,1.0
2003-02-04,22.26,22.43,22.03,22.06,76800,10.081338913677,10.1583302710591,9.97717413604247,9.99076084616871,169577.475238005,0.0,1.0
2003-02-05,21.96,22.46,21.8,22.46,71800,9.94547181241455,10.1719169811854,9.87300935840789,10.1719169811854,158537.275027197,0.0,1.0
2003-02-06,21.84,22.19,21.74,22.16,64600,9.89112497190955,10.0496365900491,9.84583593815539,10.0360498799229,142639.386723634,0.0,1.0
2003-02-07,21.28,21.93,21.28,21.85,79600,9.63750638288623,9.9318851022883,9.63750638288623,9.89565387528497,175759.987356057,0.0,1.0
2003-02-10,21.5,21.64,21.3,21.3,81000,9.73714225714539,9.80054690440122,9.64656418963706,9.64656418963706,178851.243415083,0.0,1.0
2003-02-11,21.19,21.65,21.01,21.61,130000,9.59674625250748,9.80507580777664,9.51522599174999,9.78696019427497,287045.205480997,0.0,1.0
2003-02-12,21.3,21.9,21.19,21.19,193800,9.64656418963706,9.91829839216205,9.59674625250748,9.59674625250748,427918.160170902,0.0,1.0
2003-02-13,21.5,21.71,21.2,21.4,108800,9.73714225714539,9.83224922802914,9.6012751558829,9.69185322339123,240234.756587173,0.0,1.0
2003-02-14,21.95,22.05,21.48,21.48,162300,9.94094290903913,9.9862319427933,9.72808445039456,9.72808445039456,358364.898842814,0.0,1.0
2003-02-18,22.03,22.17,21.8,22.03,85100,9.97717413604247,10.0405787832983,9.87300935840789,9.97717413604247,187904.207587945,0.0,1.0
2003-02-19,22.02,22.28,22.0,22.15,73900,9.97264523266705,10.0903967204279,9.96358742591621,10.0315209765475,163174.159115736,0.0,1.0
2003-02-20,22.11,22.2,21.93,22.04,1279900,10.0134053630458,10.0541654934245,9.9318851022883,9.98170303941788,2826070.44996252,0.0,1.0
2003-02-21,22.05,22.23,21.82,21.85,84900,10.1220990440558,10.2047284240073,10.0165170585622,10.0302886218875,184946.32307509,0.3,1.0
2003-02-24,21.83,22.14,21.8,22.1,96700,10.0211075796707,10.1634137340315,10.0073360163454,10.1450516495979,210651.465740413,0.0,1.0
2003-02-25,22.12,22.21,21.75,21.93,117800,10.1542326918147,10.1955473817904,9.98438341080333,10.0670127907548,256615.746269088,0.0,1.0
2003-02-26,21.67,22.13,21.65,22.13,73100,9.94765924193601,10.1588232129231,9.93847819971918,10.1588232129231,159241.180409765,0.0,1.0
2003-02-27,21.57,21.94,21.51,21.75,101700,9.90175403085186,10.0716033118632,9.87421090420136,9.98438341080333,221543.475344365,0.0,1.0
2003-02-28,21.28,21.75,21.25,21.67,129500,9.76862891870781,9.98438341080333,9.75485735538257,9.94765924193601,282103.048742334,0.0,1.0
2003-03-03,21.3,21.65,21.24,21.33,117400,9.77780996092464,9.93847819971918,9.75026683427415,9.79158152424989,255744.385500772,0.0,1.0
2003-03-04,21.49,21.54,21.1,21.4,150300,9.86502986198453,9.88798246752661,9.68599953875634,9.82371517200879,327413.80869477,0.0,1.0
2003-03-05,21.61,21.68,21.24,21.45,85700,9.92011611528552,9.95224976304442,9.75026683427415,9.84666777755087,186689.044611722,0.0,1.0
2003-03-06,21.53,21.67,21.41,21.55,83200,9.88339194641819,9.94765924193601,9.82830569311721,9.89257298863503,181243.039809747,0.0,1.0
2003-03-07,21.45,21.62,21.4,21.54,83600,9.84666777755087,9.92470663639393,9.82371517200879,9.88798246752661,182114.400578063,0.0,1.0
2003-03-10,21.15,21.57,21.12,21.52,57900,9.70895214429841,9.90175403085186,9.69518058097317,9.87880142530978,126129.471213754,0.0,1.0
2003-03-11,20.95,21.5,20.95,21.0,83900,9.61714172213011,9.86962038309295,9.61714172213011,9.64009432767218,182767.921154299,0.0,1.0
2003-03-12,20.95,21.23,20.85,21.04,135800,9.61714172213011,9.74567631316573,9.57123651104595,9.65845641210584,295826.980843312,0.0,1.0
2003-03-13,21.43,21.48,21.11,21.2,129500,9.83748673533404,9.86043934087612,9.69059005986475,9.73190474984049,282103.048742334,0.0,1.0
2003-03-14,21.43,21.63,21.25,21.63,147000,9.83748673533404,9.92929715750235,9.75485735538257,9.92929715750235,320225.082356163,0.0,1.0
2003-03-17,21.58,21.65,21.27,21.4,96900,9.90634455196027,9.93847819971918,9.7640383975994,9.82371517200879,211087.146124572,0.0,1.0
2003-03-18,21.4,21.74,21.38,21.7,247000,9.82371517200879,9.97979288969491,9.81453412979196,9.96143080526126,538065.274435185,0.0,1.0
2003-03-19,21.4,21.48,21.34,21.4,90300,9.82371517200879,9.86043934087612,9.7961720453583,9.82371517200879,196709.693447357,0.0,1.0
2003-03-20,21.5,21.5,21.26,21.43,160000,9.86962038309295,9.86962038309295,9.75944787649098,9.83748673533404,348544.307326435,0.0,1.0
2003-03-21,21.9,21.9,21.38,21.5,331400,10.0532412274296,10.0532412274296,9.81453412979196,9.86962038309295,721922.396549877,0.0,1.0
2003-03-24,21.34,21.75,21.25,21.75,166100,9.7961720453583,9.98438341080333,9.75485735538257,9.98438341080333,361832.559043256,0.0,1.0
2003-03-25,21.45,21.6,21.32,21.38,137500,9.84666777755087,9.9155255941771,9.78699100314147,9.81453412979196,299530.264108656,0.0,1.0
2003-03-26,21.25,21.55,21.25,21.55,136800,9.75485735538257,9.89257298863503,9.75485735538257,9.89257298863503,298005.382764102,0.0,1.0
2003-03-27,21.45,21.45,21.18,21.38,147500,9.84666777755087,9.84666777755087,9.72272370762366,9.81453412979196,321314.283316558,0.0,1.0
2003-03-28,21.39,21.5,21.2,21.25,121900,9.81912465090038,9.86962038309295,9.73190474984049,9.75485735538257,265547.194144328,0.0,1.0
2003-03-31,21.26,21.49,21.23,21.4,174100,9.75944787649098,9.86502986198453,9.74567631316573,9.82371517200879,379259.774409578,0.0,1.0
2003-04-01,21.63,21.63,21.05,21.4,162000,9.92929715750235,9.92929715750235,9.66304693321426,9.82371517200879,352901.111168016,0.0,1.0
2003-04-02,21.56,21.65,21.4,21.65,120600,9.89716350974344,9.93847819971918,9.82371517200879,9.93847819971918,262715.271647301,0.0,1.0
2003-04-03,21.43,21.66,21.4,21.65,90100,9.83748673533404,9.94306872082759,9.82371517200879,9.93847819971918,196274.013063199,0.0,1.0
2003-04-04,21.6,21.62,21.38,21.38,89700,9.9155255941771,9.92470663639393,9.81453412979196,9.81453412979196,195402.652294883,0.0,1.0
2003-04-07,21.6,22.1,21.51,21.7,113900,9.9155255941771,10.1450516495979,9.87421090420136,9.96143080526126,248119.978778006,0.0,1.0
2003-04-08,21.83,21.95,21.5,21.5,94600,10.0211075796707,10.0761938329716,9.86962038309295,9.86962038309295,206076.821706754,0.0,1.0
2003-04-09,21.53,22.14,21.41,21.84,184100,9.88339194641819,10.1634137340315,9.82830569311721,10.0256981007791,401043.79361748,0.0,1.0
2003-04-10,21.57,21.75,21.4,21.53,80000,9.90175403085186,9.98438341080333,9.82371517200879,9.88339194641819,174272.153663218,0.0,1.0
2003-04-11,21.54,21.85,21.35,21.84,87400,9.88798246752661,10.0302886218875,9.80076256646672,10.0256981007791,190392.327877065,0.0,1.0
2003-04-14,21.45,21.65,21.37,21.54,184000,9.84666777755087,9.93847819971918,9.80994360868355,9.88798246752661,400825.953425401,0.0,1.0
2003-04-15,21.63,21.77,21.32,21.45,141200,9.92929715750235,9.99356445302016,9.78699100314147,9.84666777755087,307590.351215579,0.0,1.0
2003-04-16,21.65,21.88,21.54,21.88,98300,9.93847819971918,10.0440601852127,9.88798246752661,10.0440601852127,214136.908813679,0.0,1.0
2003-04-17,21.9,22.2,21.65,21.9,110100,10.0532412274296,10.190956860682,9.93847819971918,10.0532412274296,239842.051479002,0.0,1.0
2003-04-21,22.0,22.0,21.83,21.9,93300,10.0991464385137,10.0991464385137,10.0211075796707,10.0532412274296,203244.899209728,0.0,1.0
2003-04-22,22.18,22.33,21.9,22.0,179100,10.1817758184652,10.2506336350914,10.0532412274296,10.0991464385137,390151.784013528,0.0,1.0
2003-04-23,22.32,22.45,22.07,22.43,142100,10.246043113983,10.3057198883924,10.1312800862726,10.2965388461756,309550.912944291,0.0,1.0
2003-04-24,22.39,22.46,22.15,22.25,236700,10.2781767617419,10.3103104095008,10.1680042551399,10.2139094662241,515627.734651046,0.0,1.0
2003-04-25,22.31,22.45,22.31,22.43,149600,10.2414525928746,10.3057198883924,10.2414525928746,10.2965388461756,325888.927350217,0.0,1.0
2003-04-28,22.79,22.85,22.47,22.85,169900,10.4617976060785,10.489340732729,10.3149009306092,10.489340732729,370110.48634226,0.0,1.0
2003-04-29,22.62,22.94,22.6,22.8,187200,10.3837587472355,10.5306554227048,10.3745777050186,10.4663881271869,407796.839571928,0.0,1.0
2003-04-30,22.78,22.84,22.66,22.7,152800,10.4572070849701,10.4847502116206,10.4021208316691,10.4204829161028,332859.813496746,0.0,1.0
2003-05-01,22.6,22.78,22.37,22.78,120400,10.3745777050186,10.4572070849701,10.2689957195251,10.4572070849701,262279.591263144,0.0,1.0
2003-05-02,23.0,23.08,22.7,22.75,94400,10.5581985493552,10.5949227182226,10.4204829161028,10.4434355216449,205641.141322598,0.0,1.0
2003-05-05,22.95,23.24,22.93,23.01,117600,10.5352459438132,10.6683710559572,10.5260649015963,10.5627890704637,256180.065884929,0.0,1.0
2003-05-06,23.06,23.1,22.92,23.1,158400,10.5857416760057,10.6041037604394,10.5214743804879,10.6041037604394,345058.864253172,0.0,1.0
2003-05-07,22.99,23.1,22.96,22.96,92500,10.5536080282468,10.6041037604394,10.5398364649216,10.5398364649216,201502.177673096,0.0,1.0
2003-05-08,23.13,23.23,22.93,23.02,138300,10.6178753237646,10.6637805348488,10.5260649015963,10.5673795915721,301272.985645289,0.0,1.0
2003-05-09,23.44,23.49,23.16,23.24,108900,10.7601814781255,10.7831340836676,10.6316468870899,10.6683710559572,237227.969174056,0.0,1.0
2003-05-12,23.42,23.5,23.27,23.44,146100,10.7510004359087,10.787724604776,10.6821426192825,10.7601814781255,318264.520627451,0.0,1.0
2003-05-13,23.29,23.49,23.22,23.4,133300,10.6913236614993,10.7831340836676,10.6591900137404,10.7418193936919,290380.976041336,0.0,1.0
2003-05-14,23.17,23.45,23.12,23.3,191200,10.6362374081983,10.7647719992339,10.6132848026562,10.6959141826077,416510.447255091,0.0,1.0
2003-05-15,23.54,23.69,23.29,23.37,173500,10.8060866892097,10.8749445058359,10.6913236614993,10.7280478303666,377952.733257103,0.0,1.0
2003-05-16,22.7,23.92,22.7,23.48,267200,10.4204829161028,10.9805264913295,10.4204829161028,10.7785435625592,582068.993235147,0.0,1.0
2003-05-19,23.22,23.45,22.99,23.0,203100,10.6591900137404,10.7647719992339,10.5536080282468,10.5581985493552,442433.430112493,0.0,1.0
2003-05-20,23.55,23.62,23.2,23.25,170900,10.8106772103181,10.842810858077,10.6500089715236,10.6729615770656,372288.888263048,0.0,1.0
2003-05-21,23.7,23.7,23.47,23.55,170600,10.8795350269443,10.8795350269443,10.7739530414508,10.8106772103181,371635.367686812,0.0,1.0
2003-05-22,23.5,23.59,23.37,23.52,191200,10.9254402380285,10.9672823495784,10.8650016324564,10.9347384850396,411260.315567,0.3,1.0
2003-05-23,24.26,24.38,23.36,23.44,253000,11.2787736244498,11.3345631065163,10.8603525089509,10.8975454969952,544188.597481441,0.0,1.0
2003-05-27,24.85,24.98,24.26,24.26,390700,11.5530719112769,11.613510516849,11.2787736244498,11.2787736244498,840373.458640311,0.0,1.0
2003-05-28,24.76,24.93,24.61,24.88,94600,11.511229799727,11.5902648993213,11.4414929471439,11.5670192817936,203479.214710452,0.0,1.0
2003-05-29,24.58,24.76,24.34,24.66,153300,11.4275455766272,11.511229799727,11.3159666124942,11.4647385646716,329739.573098438,0.0,1.0
2003-05-30,24.75,24.78,24.55,24.65,159600,11.5065806762215,11.5205280467381,11.4135982061106,11.460089441166,343290.514458647,0.0,1.0
2003-06-02,24.77,24.84,24.51,24.65,194600,11.5158789232326,11.5484227877714,11.3950017120884,11.460089441166,418573.522015367,0.0,1.0
2003-06-03,24.8,24.85,24.5,24.74,151600,11.5298262937492,11.5530719112769,11.3903525885829,11.5019315527159,326082.969874254,0.0,1.0
2003-06-04,25.0,25.2,24.72,24.8,133500,11.6228087638601,11.715791233971,11.4926333057048,11.5298262937492,287150.900252063,0.0,1.0
2003-06-05,25.03,25.2,24.9,25.1,155000,11.6367561343767,11.715791233971,11.5763175288046,11.6692999989155,333396.176322621,0.0,1.0
2003-06-06,24.95,25.33,24.9,25.15,135400,11.5995631463324,11.776229839543,11.5763175288046,11.6925456164432,291237.692090856,0.0,1.0
2003-06-09,25.13,25.2,24.95,25.0,133700,11.6832473694322,11.715791233971,11.5995631463324,11.6228087638601,287581.088866673,0.0,1.0
2003-06-10,25.24,25.24,25.1,25.15,133700,11.7343877279931,11.7343877279931,11.6692999989155,11.6925456164432,287581.088866675,0.0,1.0
2003-06-11,25.45,25.49,25.21,25.28,160500,11.8320193216096,11.8506158156317,11.7204403574765,11.7529842220153,345226.36322439,0.0,1.0
2003-06-12,25.45,25.5,25.32,25.45,144400,11.8320193216096,11.8552649391373,11.7715807160375,11.8320193216096,310596.179748299,0.0,1.0
2003-06-13,24.91,25.46,24.91,25.46,244600,11.5809666523102,11.8366684451151,11.5809666523102,11.8366684451151,526120.675667826,0.0,1.0
2003-06-16,25.23,25.34,24.92,24.94,148900,11.7297386044876,11.7808789630486,11.5856157758157,11.5949140228268,320275.423577021,0.0,1.0
2003-06-17,25.31,25.49,25.11,25.48,118300,11.7669315925319,11.8506158156317,11.6739491224211,11.8459666921262,254456.565541718,0.0,1.0
2003-06-18,25.15,25.18,25.0,25.15,1338100,11.6925456164432,11.7064929869599,11.6228087638601,11.6925456164432,2878176.9260471,0.0,1.0
2003-06-19,25.25,25.27,25.01,25.15,414300,11.7390368514987,11.7483350985098,11.6274578873656,11.6925456164432,891135.715164269,0.0,1.0
2003-06-20,25.22,25.28,25.1,25.28,335500,11.725089480982,11.7529842220153,11.6692999989155,11.7529842220153,721641.401007999,0.0,1.0
2003-06-23,25.11,25.2,25.0,25.17,456700,11.6739491224211,11.715791233971,11.6228087638601,11.7018438634543,982335.701461552,0.0,1.0
2003-06-24,25.0,25.27,25.0,25.12,435700,11.6228087638601,11.7483350985098,11.6228087638601,11.6785982459266,937165.896927521,0.0,1.0
2003-06-25,24.4,25.15,24.35,25.15,298300,11.3438613535274,11.6925456164432,11.3206157359997,11.6925456164432,641626.318690569,0.0,1.0
2003-06-26,24.3,24.42,23.6,24.0,317500,11.297370118472,11.3531596005385,10.9719314730839,11.1578964133057,682924.425693111,0.0,1.0
2003-06-27,24.59,24.62,24.28,24.5,219500,11.4321947001328,11.4461420706494,11.2880718714609,11.3903525885829,472132.004534291,0.0,1.0
2003-06-30,24.8,24.86,24.45,24.7,341200,11.5298262937492,11.5577210347825,11.3671069710552,11.4833350586938,733901.776524376,0.0,1.0
2003-07-01,24.75,24.9,24.52,24.9,202300,11.5065806762215,11.5763175288046,11.399650835594,11.5763175288046,435135.783677846,0.0,1.0
2003-07-02,25.07,25.08,24.79,24.95,213700,11.6553526283989,11.6600017519044,11.5251771702437,11.5995631463324,459656.534710607,0.0,1.0
2003-07-03,24.88,25.06,24.86,25.06,78400,11.5670192817936,11.6507035048933,11.5577210347825,11.6507035048933,168633.936927054,0.0,1.0
2003-07-07,25.0,25.14,24.8,25.1,160500,11.6228087638601,11.6878964929377,11.5298262937492,11.6692999989155,345226.363224391,0.0,1.0
2003-07-08,24.65,25.09,24.45,25.09,250200,11.460089441166,11.66465087541,11.3671069710552,11.66465087541,538165.956876904,0.0,1.0
2003-07-09,24.88,25.5,24.5,24.75,248400,11.5670192817936,11.8552649391373,11.3903525885829,11.5065806762215,534294.259345411,0.0,1.0
2003-07-10,24.6,24.98,24.49,24.98,224200,11.4368438236383,11.613510516849,11.3857034650773,11.613510516849,482241.436977624,0.0,1.0
2003-07-11,24.79,24.82,24.6,24.7,155600,11.5251771702437,11.5391245407603,11.4368438236383,11.4833350586938,334686.742166449,0.0,1.0
2003-07-14,24.88,24.99,24.79,24.93,185700,11.5670192817936,11.6181596403545,11.5251771702437,11.5902648993213,399430.128665229,0.0,1.0
2003-07-15,24.5,24.92,24.39,24.78,132200,11.3903525885829,11.5856157758157,11.3392122300219,11.5205280467381,284354.674257099,0.0,1.0
2003-07-16,24.34,24.63,24.27,24.5,145400,11.3159666124942,11.450791194155,11.2834227479554,11.3903525885829,312747.122821348,0.0,1.0
2003-07-17,24.1,24.49,24.07,24.45,156300,11.2043876483611,11.3857034650773,11.1904402778445,11.3671069710552,336192.402317585,0.0,1.0
2003-07-18,24.51,24.55,24.18,24.3,170300,11.3950017120884,11.4135982061106,11.2415806364055,11.297370118472,366305.605340274,0.0,1.0
2003-07-21,24.1,24.59,24.05,24.58,164400,11.2043876483611,11.4321947001328,11.1811420308334,11.4275455766272,353615.041209284,0.0,1.0
2003-07-22,24.27,24.41,24.14,24.25,183200,11.2834227479554,11.348510477033,11.2229841423833,11.2741245009443,394052.770982606,0.0,1.0
2003-07-23,24.35,24.42,24.12,24.35,115500,11.3206157359997,11.3531596005385,11.2136858953722,11.3206157359997,248433.924937179,0.0,1.0
2003-07-24,24.38,24.6,24.23,24.45,132000,11.3345631065163,11.4368438236383,11.2648262539332,11.3671069710552,283924.485642491,0.0,1.0
2003-07-25,24.41,24.55,24.21,24.5,95400,11.348510477033,11.4135982061106,11.2555280069221,11.3903525885829,205199.96916889,0.0,1.0
2003-07-28,24.15,24.53,24.13,24.5,150200,11.2276332658888,11.4042999590995,11.2183350188777,11.3903525885829,323071.649571986,0.0,1.0
2003-07-29,24.38,24.4,24.1,24.2,151200,11.3345631065163,11.3438613535274,11.2043876483611,11.2508788834166,325222.592645036,0.0,1.0
2003-07-30,24.53,24.58,24.06,24.48,124000,11.4042999590995,11.4275455766272,11.1857911543389,11.3810543415718,266716.941058097,0.0,1.0
2003-07-31,24.37,24.68,24.31,24.51,108600,11.3299139830108,11.4740368116827,11.3020192419775,11.3950017120884,233592.41773314,0.0,1.0
2003-08-01,24.02,24.49,24.01,24.49,109900,11.1671946603168,11.3857034650773,11.1625455368112,11.3857034650773,236388.643728103,0.0,1.0
2003-08-04,23.8,24.12,23.55,24.12,165400,11.0649139431948,11.2136858953722,10.9486858555562,11.2136858953722,355765.984282332,0.0,1.0
2003-08-05,23.28,23.82,23.0,23.72,263800,10.8231595209065,11.0742121902059,10.6929840627513,11.0277209551504,567418.782670371,0.0,1.0
2003-08-06,23.2,23.49,23.15,23.28,126700,10.7859665328622,10.9207911145229,10.7627209153344,10.8231595209065,272524.487355328,0.0,1.0
2003-08-07,23.59,23.67,23.24,23.31,147500,10.9672823495784,11.0044753376227,10.8045630268843,10.8371068914231,317264.103274751,0.0,1.0
2003-08-08,23.56,23.77,23.35,23.57,169200,10.9533349790617,11.0509665726782,10.8557033854453,10.9579841025673,363939.567959921,0.0,1.0
2003-08-11,23.99,24.0,23.57,23.6,143100,11.1532472898001,11.1578964133057,10.9579841025673,10.9719314730839,307799.953753337,0.0,1.0
2003-08-12,24.23,24.25,23.89,23.99,118000,11.2648262539332,11.2741245009443,11.1067560547447,11.1532472898001,253811.282619802,0.0,1.0
2003-08-13,24.15,24.27,24.01,24.1,109400,11.2276332658888,11.2834227479554,11.1625455368112,11.2043876483611,235313.17219158,0.0,1.0
2003-08-14,23.99,24.22,23.85,24.07,145400,11.1532472898001,11.2601771304276,11.0881595607225,11.1904402778445,312747.12282135,0.0,1.0
2003-08-15,24.11,24.24,24.01,24.04,116500,11.2090367718667,11.2694753774387,11.1625455368112,11.1764929073279,250584.868010227,0.0,1.0
2003-08-18,24.26,24.34,24.14,24.2,204400,11.2787736244498,11.3159666124942,11.2229841423833,11.2508788834166,439652.764131251,0.0,1.0
2003-08-19,24.31,24.34,24.18,24.26,179000,11.3020192419775,11.3159666124942,11.2415806364055,11.2787736244498,385018.810075802,0.0,1.0
2003-08-20,24.79,24.89,24.26,24.3,430000,11.5251771702437,11.5716684052991,11.2787736244498,11.297370118472,924905.521411139,0.0,1.0
2003-08-21,24.67,24.7,24.42,24.43,316900,11.6088613933434,11.6229783711221,11.4912199118544,11.4959255711139,673444.426210726,0.3,1.0
2003-08-22,24.35,24.73,24.19,24.67,256900,11.4582802970374,11.6370953489008,11.3829897488844,11.6088613933434,545938.381487962,0.0,1.0
2003-08-25,24.5,24.54,24.23,24.35,182200,11.5288651859309,11.5476878229691,11.4018123859226,11.4582802970374,387193.355808121,0.0,1.0
2003-08-26,24.45,24.52,24.12,24.4,243400,11.505336889633,11.53827650445,11.3500501340675,11.4818085933352,517249.521425342,0.0,1.0
2003-08-27,24.56,24.66,24.35,24.45,145800,11.5570991414882,11.6041557340839,11.4582802970374,11.505336889633,309839.688676314,0.0,1.0
2003-08-28,24.65,24.69,24.3,24.65,208400,11.5994500748243,11.6182727118626,11.4347520007396,11.5994500748243,442870.995337062,0.0,1.0
2003-08-29,24.35,24.66,24.17,24.65,96800,11.4582802970374,11.6041557340839,11.3735784303653,11.5994500748243,205709.752152724,0.0,1.0
2003-09-02,24.97,24.97,24.23,24.35,166900,11.7500311711304,11.7500311711304,11.4018123859226,11.4582802970374,354679.314403816,0.0,1.0
2003-09-03,24.6,24.98,24.45,24.98,203200,11.5759217785265,11.7547368303899,11.505336889633,11.7547368303899,431820.471461089,0.0,1.0
2003-09-04,24.53,24.65,24.33,24.65,194300,11.5429821637096,11.5994500748243,11.4488689785183,11.5994500748243,412907.074827211,0.0,1.0
2003-09-05,24.45,24.71,24.35,24.43,149900,11.505336889633,11.6276840303817,11.4582802970374,11.4959255711139,318552.60173237,0.0,1.0
2003-09-08,24.72,24.73,24.44,24.5,131300,11.6323896896413,11.6370953489008,11.5006312303735,11.5288651859309,279025.727868311,0.0,1.0
2003-09-09,24.63,24.8,24.5,24.75,161300,11.5900387563052,11.6700349637178,11.5288651859309,11.64650666742,342778.750229693,0.0,1.0
2003-09-10,24.36,24.6,24.31,24.53,108400,11.462985956297,11.5759217785265,11.4394576599992,11.5429821637096,230360.920799124,0.0,1.0
2003-09-11,24.45,24.5,24.29,24.36,104400,11.505336889633,11.5288651859309,11.43004634148,11.462985956297,221860.517817608,0.0,1.0
2003-09-12,24.4,24.54,24.32,24.4,105800,11.4818085933352,11.5476878229691,11.4441633192587,11.4818085933352,224835.658861138,0.0,1.0
2003-09-15,24.26,24.48,24.25,24.4,117300,11.4159293637013,11.5194538674117,11.4112237044418,11.4818085933352,249274.317433001,0.0,1.0
2003-09-16,24.35,24.4,24.25,24.25,100200,11.4582802970374,11.4818085933352,11.4112237044418,11.4112237044418,212935.094687014,0.0,1.0
2003-09-17,24.12,24.5,24.11,24.35,116600,11.3500501340675,11.5288651859309,11.3453444748079,11.4582802970374,247786.746911234,0.0,1.0
2003-09-18,24.06,24.33,24.06,24.15,170000,11.3218161785101,11.4488689785183,11.3218161785101,11.3641671118461,361267.126714493,0.0,1.0
2003-09-19,24.25,24.29,24.05,24.07,195900,11.4112237044418,11.43004634148,11.3171105192505,11.3265218377696,416307.236019819,0.0,1.0
2003-09-22,24.08,24.29,24.02,24.24,195100,11.3312274970292,11.43004634148,11.3029935414718,11.4065180451822,414607.155423516,0.0,1.0
2003-09-23,24.38,24.38,24.06,24.18,215700,11.4723972748161,11.4723972748161,11.3218161785101,11.3782840896248,458384.230778331,0.0,1.0
2003-09-24,24.1,24.58,24.1,24.5,177800,11.3406388155483,11.5665104600074,11.3406388155483,11.5288651859309,377842.912528454,0.0,1.0
2003-09-25,23.97,24.38,23.97,24.1,228900,11.279465245174,11.4723972748161,11.279465245174,11.3406388155483,486435.560617338,0.0,1.0
2003-09-26,23.82,24.14,23.81,24.09,162000,11.2088803562805,11.3594614525866,11.204174697021,11.3359331562888,344266.32075146,0.0,1.0
2003-09-29,24.09,24.25,23.82,23.82,206900,11.3359331562888,11.4112237044418,11.2088803562805,11.2088803562805,439683.344218991,0.0,1.0
2003-09-30,23.94,24.26,23.93,24.05,182800,11.2653482673953,11.4159293637013,11.2606426081357,11.3171105192505,388468.41625535,0.0,1.0
2003-10-01,24.36,24.39,24.05,24.08,174600,11.462985956297,11.4771029340757,11.3171105192505,11.3312274970292,371042.590143238,0.0,1.0
2003-10-02,24.52,24.52,24.27,24.4,100200,11.53827650445,11.53827650445,11.4206350229609,11.4818085933352,212935.094687013,0.0,1.0
2003-10-03,24.7,24.8,24.41,24.6,173000,11.6229783711221,11.6700349637178,11.4865142525948,11.5759217785265,367642.428950633,0.0,1.0
2003-10-06,24.83,24.83,24.59,24.83,138700,11.6841519414965,11.6841519414965,11.5712161192669,11.6841519414965,294751.473384118,0.0,1.0
2003-10-07,24.8,24.8,24.5,24.73,105300,11.6700349637178,11.6700349637178,11.5288651859309,11.6370953489008,223773.108488448,0.0,1.0
2003-10-08,24.33,24.8,24.21,24.8,115500,11.4488689785183,11.6700349637178,11.3924010674035,11.6700349637178,245449.136091317,0.0,1.0
2003-10-09,24.53,24.63,24.36,24.46,186700,11.5429821637096,11.5900387563052,11.462985956297,11.5100425488926,396756.309162328,0.0,1.0
2003-10-10,24.48,24.71,24.31,24.68,191400,11.5194538674117,11.6276840303817,11.4394576599992,11.613567052603,406744.282665614,0.0,1.0
2003-10-13,24.59,24.7,24.38,24.38,124300,11.5712161192669,11.6229783711221,11.4723972748161,11.4723972748161,264150.022650657,0.0,1.0
2003-10-14,24.77,24.78,24.59,24.59,109100,11.6559179859391,11.6606236451986,11.5712161192669,11.5712161192669,231848.491320889,0.0,1.0
2003-10-15,24.56,24.8,24.51,24.77,145800,11.5570991414882,11.6700349637178,11.5335708451904,11.6559179859391,309839.688676314,0.0,1.0
2003-10-16,24.69,24.73,24.45,24.65,153500,11.6182727118626,11.6370953489008,11.505336889633,11.5994500748243,326202.964415733,0.0,1.0
2003-10-17,24.65,24.8,24.55,24.79,183600,11.5994500748243,11.6700349637178,11.5523934822287,11.6653293044582,390168.496851654,0.0,1.0
2003-10-20,24.71,24.77,24.6,24.6,136900,11.6276840303817,11.6559179859391,11.5759217785265,11.5759217785265,290926.292042436,0.0,1.0
2003-10-21,24.69,24.88,24.65,24.79,159900,11.6182727118626,11.7076802377943,11.5994500748243,11.6653293044582,339803.609186161,0.0,1.0
2003-10-22,24.5,24.8,24.5,24.66,189200,11.5288651859309,11.6700349637178,11.5288651859309,11.6041557340839,402069.061025776,0.0,1.0
2003-10-23,24.42,24.6,24.36,24.5,133700,11.4912199118544,11.5759217785265,11.462985956297,11.5288651859309,284125.969657221,0.0,1.0
2003-10-24,24.25,24.52,24.25,24.48,137200,11.4112237044418,11.53827650445,11.4112237044418,11.5194538674117,291563.82226605,0.0,1.0
2003-10-27,24.5,24.5,24.3,24.3,130100,11.5288651859309,11.5288651859309,11.4347520007396,11.4347520007396,276475.606973856,0.0,1.0
2003-10-28,24.77,24.77,24.5,24.5,166000,11.6559179859391,11.6559179859391,11.5288651859309,11.5288651859309,352766.723732976,0.0,1.0
2003-10-29,24.76,24.95,24.71,24.85,131600,11.6512123266795,11.7406198526112,11.6276840303817,11.6935632600156,279663.258091926,0.0,1.0
2003-10-30,24.5,24.93,24.5,24.9,173500,11.5288651859309,11.7312085340921,11.5288651859309,11.7170915563134,368704.97932332,0.0,1.0
2003-10-31,24.5,24.73,24.41,24.6,224700,11.5288651859309,11.6370953489008,11.4865142525948,11.5759217785265,477510.137486744,0.0,1.0
2003-11-03,24.68,24.7,24.4,24.55,292200,11.613567052603,11.6229783711221,11.4818085933352,11.5523934822287,620954.437799854,0.0,1.0
2003-11-04,24.56,24.68,24.42,24.68,164200,11.5570991414882,11.613567052603,11.4912199118544,11.613567052603,348941.542391295,0.0,1.0
2003-11-05,24.48,24.7,24.39,24.65,187900,11.5194538674117,11.6229783711221,11.4771029340757,11.5994500748243,399306.430056786,0.0,1.0
2003-11-06,24.44,24.55,24.43,24.55,146000,11.5006312303735,11.5523934822287,11.4959255711139,11.5523934822287,310264.708825388,0.0,1.0
2003-11-07,24.43,24.65,24.4,24.5,153700,11.4959255711139,11.5994500748243,11.4818085933352,11.5288651859309,326627.98456481,0.0,1.0
2003-11-10,24.3,24.59,24.27,24.41,179600,11.4347520007396,11.5712161192669,11.4206350229609,11.4865142525948,381668.093870135,0.0,1.0
2003-11-11,24.31,24.57,24.3,24.55,114200,11.4394576599992,11.5618048007478,11.4347520007396,11.5523934822287,242686.505122324,0.0,1.0
2003-11-12,24.59,24.71,24.36,24.4,214900,11.5712161192669,11.6276840303817,11.462985956297,11.4818085933352,456684.150182029,0.0,1.0
2003-11-13,24.71,24.77,24.52,24.59,175600,11.6276840303817,11.6559179859391,11.53827650445,11.5712161192669,373167.690888618,0.0,1.0
2003-11-14,24.68,24.89,24.63,24.87,164300,11.613567052603,11.7123858970538,11.5900387563052,11.7029745785347,349154.052465832,0.0,1.0
2003-11-17,24.7,24.74,24.37,24.65,171700,11.6229783711221,11.6418010081604,11.4676916155565,11.5994500748243,364879.79798164,0.0,1.0
2003-11-18,24.39,24.78,24.39,24.69,143100,11.4771029340757,11.6606236451986,11.4771029340757,11.6182727118626,304101.916663788,0.0,1.0
2003-11-19,24.47,24.59,24.4,24.4,150300,11.5147482081522,11.5712161192669,11.4818085933352,11.4818085933352,319402.642030519,0.0,1.0
2003-11-20,24.43,24.62,24.31,24.5,1352100,11.4959255711139,11.5853330970456,11.4394576599992,11.5288651859309,2873348.71782746,0.0,1.0
2003-11-21,24.35,24.42,24.29,24.35,158600,11.6018029044541,11.6351551099289,11.5732152997614,11.6018029044541,332871.540036019,0.305,1.0
2003-11-24,24.77,24.77,24.43,24.43,179300,11.801916137303,11.801916137303,11.639919710711,11.639919710711,376316.942802385,0.0,1.0
2003-11-25,24.75,24.79,24.6,24.62,148900,11.7923869357388,11.8114453388672,11.720917924007,11.7304471255713,312513.066275934,0.0,1.0
2003-11-26,24.7,24.85,24.62,24.8,113300,11.7685639318282,11.8400329435599,11.7304471255713,11.8162099396494,237795.368764697,0.0,1.0
2003-11-28,24.65,24.78,24.5,24.55,79500,11.7447409279176,11.8066807380851,11.6732719161859,11.6970949200964,166855.532363579,0.0,1.0
2003-12-01,24.76,24.82,24.66,24.75,210300,11.7971515365209,11.8257391412136,11.7495055286997,11.7923869357388,441380.106365541,0.0,1.0
2003-12-02,24.86,24.92,24.71,24.8,144700,11.8447975443421,11.8733851490348,11.7733285326103,11.8162099396494,303698.05701899,0.0,1.0
2003-12-03,24.45,24.86,24.44,24.86,143500,11.6494489122753,11.8447975443421,11.6446843114932,11.8447975443421,301179.482945578,0.0,1.0
2003-12-04,24.59,24.65,24.41,24.47,165500,11.7161533232249,11.7447409279176,11.6303905091468,11.6589781138395,347353.340958141,0.0,1.0
2003-12-05,24.59,24.73,24.5,24.5,177900,11.7161533232249,11.7828577341745,11.6732719161859,11.6732719161859,373378.606383404,0.0,1.0
2003-12-08,24.81,24.85,24.62,24.65,152600,11.8209745404315,11.8400329435599,11.7304471255713,11.7447409279176,320278.669668956,0.0,1.0
2003-12-09,24.58,24.89,24.53,24.89,299700,11.7113887224428,11.8590913466884,11.6875657185322,11.8590913466884,629013.874834772,0.0,1.0
2003-12-10,24.38,24.62,24.37,24.58,164400,11.6160967068005,11.7304471255713,11.6113321060183,11.7113887224428,345044.648057512,0.0,1.0
2003-12-11,24.48,24.7,24.32,24.48,228600,11.6637427146216,11.7685639318282,11.5875091021078,11.6637427146216,479788.360985083,0.0,1.0
2003-12-12,24.58,24.58,24.42,24.48,226500,11.7113887224428,11.7113887224428,11.6351551099289,11.6637427146216,475380.85635661,0.0,1.0
2003-12-15,24.38,24.85,24.38,24.82,243700,11.6160967068005,11.8400329435599,11.6160967068005,11.8257391412136,511480.418075521,0.0,1.0
2003-12-16,24.6,24.62,24.29,24.3,228600,11.720917924007,11.7304471255713,11.5732152997614,11.5779799005435,479788.360985083,0.0,1.0
2003-12-17,24.45,24.59,24.35,24.51,234600,11.6494489122753,11.7161533232249,11.6018029044541,11.678036516968,492381.231352143,0.0,1.0
2003-12-18,24.34,24.5,24.32,24.35,279300,11.597038303672,11.6732719161859,11.5875091021078,11.6018029044541,586198.11558676,0.0,1.0
2003-12-19,24.15,24.48,24.1,24.34,461000,11.5065108888118,11.6637427146216,11.4826878849012,11.597038303672,967552.206535968,0.0,1.0
2003-12-22,24.28,24.43,23.92,24.23,449000,11.5684506989793,11.639919710711,11.3969250708231,11.5446276950687,942366.465801845,0.0,1.0
2003-12-23,24.73,24.74,24.28,24.28,268700,11.7828577341745,11.7876223349567,11.5684506989793,11.5684506989793,563950.711271618,0.0,1.0
2003-12-24,24.66,24.84,24.6,24.74,100100,11.7495055286997,11.8352683427778,11.720917924007,11.7876223349567,210091.05395716,0.0,1.0
2003-12-26,24.81,24.88,24.74,24.75,54300,11.8209745404315,11.8543267459063,11.7876223349567,11.7923869357388,113965.476821916,0.0,1.0
2003-12-29,24.91,25.0,24.77,24.77,134900,11.8686205482526,11.9115019552917,11.801916137303,11.801916137303,283129.702086123,0.0,1.0
2003-12-30,24.99,25.0,24.8,24.85,95100,11.9067373545096,11.9115019552917,11.8162099396494,11.8400329435599,199596.995317941,0.0,1.0
2003-12-31,24.3,24.99,24.3,24.91,161000,11.5779799005435,11.9067373545096,11.5779799005435,11.8686205482526,337908.688182845,0.0,1.0
2004-01-02,24.73,24.84,24.55,24.55,168500,11.7828577341745,11.8352683427778,11.6970949200964,11.6970949200964,353649.776141674,0.0,1.0
2004-01-05,24.51,24.89,24.42,24.73,160900,11.678036516968,11.8590913466884,11.6351551099289,11.7828577341745,337698.807010059,0.0,1.0
2004-01-06,24.32,24.66,24.3,24.5,231900,11.5875091021078,11.7495055286997,11.5779799005435,11.6732719161859,486714.439686965,0.0,1.0
2004-01-07,24.47,24.5,24.32,24.33,152300,11.6589781138395,11.6732719161859,11.5875091021078,11.5922737028899,319649.026150604,0.0,1.0
2004-01-08,24.67,24.69,24.42,24.5,165500,11.7542701294818,11.7637993310461,11.6351551099289,11.6732719161859,347353.340958142,0.0,1.0
2004-01-09,24.55,24.76,24.52,24.57,211100,11.6970949200964,11.7971515365209,11.6828011177501,11.7066241216607,443059.155747818,0.0,1.0
2004-01-12,24.75,24.78,24.58,24.65,221900,11.7923869357388,11.8066807380851,11.7113887224428,11.7447409279176,465726.322408528,0.0,1.0
2004-01-13,24.62,24.79,24.6,24.79,266800,11.7304471255713,11.8114453388672,11.720917924007,11.8114453388672,559962.968988711,0.0,1.0
2004-01-14,24.85,24.85,24.62,24.68,240500,11.8400329435599,11.8400329435599,11.7304471255713,11.759034730264,504764.220546424,0.0,1.0
2004-01-15,24.76,24.85,24.67,24.75,180600,11.7971515365209,11.8400329435599,11.7542701294818,11.7923869357388,379045.398048582,0.0,1.0
2004-01-16,24.59,24.87,24.59,24.86,185500,11.7161533232249,11.8495621451242,11.7161533232249,11.8447975443421,389329.575515016,0.0,1.0
2004-01-20,24.98,25.13,24.64,24.69,333100,11.9019727537275,11.9734417654592,11.7399763271355,11.7637993310461,699114.186544752,0.0,1.0
2004-01-21,25.3,25.3,25.0,25.08,406300,12.0544399787552,12.0544399787552,11.9115019552917,11.9496187615486,852747.205022916,0.0,1.0
2004-01-22,25.23,25.4,25.2,25.31,266100,12.0210877732804,12.1020859865764,12.006793970934,12.0592045795373,558493.800779222,0.0,1.0
2004-01-23,25.46,25.46,25.2,25.25,261700,12.1306735912691,12.1306735912691,12.006793970934,12.0306169748446,549259.029176708,0.0,1.0
2004-01-26,25.59,25.59,25.25,25.46,208600,12.1926134014366,12.1926134014366,12.0306169748446,12.1306735912691,437812.126428206,0.0,1.0
2004-01-27,25.51,25.62,25.37,25.6,223700,12.1544965951796,12.2069072037829,12.08779218423,12.1973780022187,469504.183518649,0.0,1.0
2004-01-28,25.62,25.96,25.47,25.51,415800,12.2069072037829,12.3689036303749,12.1354381920512,12.1544965951796,872685.916437434,0.0,1.0
2004-01-29,25.66,25.82,25.57,25.6,323900,12.2259656069114,12.3021992194253,12.1830841998723,12.1973780022187,679805.118648591,0.0,1.0
2004-01-30,25.6,25.74,25.41,25.66,143300,12.1973780022187,12.2640824131683,12.1068505873585,12.2259656069114,300759.72060001,0.0,1.0
2004-02-02,25.46,25.58,25.28,25.55,129700,12.1306735912691,12.1878488006545,12.044910777191,12.1735549983081,272215.881101334,0.0,1.0
2004-02-03,25.43,25.52,25.4,25.45,177300,12.1163797889227,12.1592611959618,12.1020859865764,12.1259089904869,372119.319346698,0.0,1.0
2004-02-04,24.92,25.4,24.82,25.4,289500,11.8733851490348,12.1020859865764,11.8257391412136,12.1020859865764,607605.995210764,0.0,1.0
2004-02-05,24.87,25.15,24.8,24.95,219000,11.8495621451242,11.9829709670234,11.8162099396494,11.8876789513811,459639.768397781,0.0,1.0
2004-02-06,25.24,25.3,24.85,25.05,181800,12.0258523740625,12.0544399787552,11.8400329435599,11.9353249592023,381563.972121994,0.0,1.0
2004-02-09,25.58,25.58,25.1,25.24,247900,12.1878488006545,12.1878488006545,11.9591479631129,12.0258523740625,520295.427332465,0.0,1.0
2004-02-10,26.14,26.14,25.57,25.58,344400,12.454666444453,12.454666444453,12.1830841998723,12.1878488006545,722830.759069388,0.0,1.0
2004-02-11,26.16,26.34,26.01,26.01,263500,12.4641956460172,12.5499584600953,12.3927266342855,12.3927266342855,553036.89028683,0.0,1.0
2004-02-12,26.25,26.29,25.98,26.0,299300,12.5070770530563,12.5261354561847,12.3784328319391,12.3879620335034,628174.350143634,0.0,1.0
2004-02-13,26.18,26.44,26.17,26.19,221800,12.4737248475815,12.5976044679165,12.4689602467993,12.4784894483636,465516.441235743,0.0,1.0
2004-02-17,26.44,26.44,26.04,26.12,285400,12.5976044679165,12.5976044679165,12.4070204366318,12.4451372428888,599000.867126607,0.0,1.0
2004-02-18,26.52,26.52,26.24,26.33,358200,12.6357212741734,12.6357212741734,12.5023124522742,12.5451938593132,751794.360913634,0.0,1.0
2004-02-19,26.46,26.7,26.41,26.52,258900,12.6071336694807,12.7214840882515,12.5833106655701,12.6357212741734,543382.356338749,0.0,1.0
2004-02-20,26.4,26.55,26.2,26.53,223800,12.578546064788,12.6500150765198,12.4832540491457,12.6404858749555,469714.064691433,0.0,1.0
2004-02-23,26.09,26.25,26.0,26.15,271200,12.576163764397,12.6532885709245,12.5327810607252,12.6050855668448,562620.536163101,0.305,1.0
2004-02-24,26.11,26.26,25.91,26.09,224300,12.5858043652129,12.6581088713325,12.4893983570535,12.576163764397,465323.695654071,0.0,1.0
2004-02-25,26.33,26.33,25.99,26.02,163100,12.6918509741883,12.6918509741883,12.5279607603172,12.5424216615412,338360.654307529,0.0,1.0
2004-02-26,26.18,26.32,26.12,26.32,149400,12.6195464680687,12.6870306737803,12.5906246656209,12.6870306737803,309939.189169497,0.0,1.0
2004-02-27,26.35,26.5,26.15,26.16,177800,12.7014915750042,12.7737960811238,12.6050855668448,12.6099058672528,368856.678944689,0.0,1.0
2004-03-01,26.68,26.68,26.39,26.49,198300,12.8605614884673,12.8605614884673,12.7207727766361,12.7689757807158,411385.148676781,0.0,1.0
2004-03-02,26.65,26.75,26.59,26.68,180400,12.8461005872434,12.8943035913231,12.8171787847955,12.8605614884673,374250.533642416,0.0,1.0
2004-03-03,26.61,27.0,26.46,26.7,188900,12.8268193856115,13.0148111015223,12.7545148794919,12.8702020892832,391884.289384992,0.0,1.0
2004-03-04,26.75,26.75,26.53,26.59,151200,12.8943035913231,12.8943035913231,12.7882569823477,12.8171787847955,313673.396267924,0.0,1.0
2004-03-05,26.86,26.99,26.69,26.7,195400,12.9473268958107,13.0099908011144,12.8653817888752,12.8702020892832,405368.926129316,0.0,1.0
2004-03-08,26.69,26.98,26.68,26.98,162200,12.8653817888752,13.0051705007064,12.8605614884673,13.0051705007064,336493.550758317,0.0,1.0
2004-03-09,26.56,26.81,26.5,26.81,177000,12.8027178835716,12.9232253937709,12.7737960811238,12.9232253937709,367197.031345388,0.0,1.0
2004-03-10,26.3,26.82,26.24,26.69,177000,12.6773900729644,12.9280456941789,12.6484682705165,12.8653817888752,367197.031345386,0.0,1.0
2004-03-11,25.94,26.52,25.9,26.3,166400,12.5038592582774,12.7834366819397,12.4845780566455,12.6773900729644,345206.700654647,0.0,1.0
2004-03-12,26.44,26.44,26.0,26.0,169400,12.744874278676,12.744874278676,12.5327810607252,12.5327810607252,351430.379152025,0.0,1.0
2004-03-15,26.03,26.44,25.95,26.44,274900,12.5472419619491,12.744874278676,12.5086795586854,12.744874278676,570296.406309872,0.0,1.0
2004-03-16,25.96,26.2,25.9,26.18,222500,12.5134998590933,12.6291870688846,12.4845780566455,12.6195464680687,461589.488555644,0.0,1.0
2004-03-17,26.22,26.26,26.05,26.08,174000,12.6388276697006,12.6581088713325,12.5568825627651,12.571343463989,360973.352848008,0.0,1.0
2004-03-18,26.2,26.21,25.91,26.2,189700,12.6291870688846,12.6340073692926,12.4893983570535,12.6291870688846,393543.936984295,0.0,1.0
2004-03-19,25.98,26.45,25.8,26.45,317200,12.5231404599093,12.7496945790839,12.4363750525658,12.7496945790839,658050.27312292,0.0,1.0
2004-03-22,25.49,25.87,25.36,25.85,318000,12.2869457399187,12.4701171554216,12.2242818346151,12.4604765546057,659709.920722221,0.0,1.0
2004-03-23,25.4,25.64,25.38,25.45,222600,12.2435630362469,12.3592502460383,12.233922435431,12.2676645382868,461796.944505557,0.0,1.0
2004-03-24,25.18,25.47,25.18,25.4,193800,12.1375164272716,12.2773051391027,12.1375164272716,12.2435630362469,402049.630930712,0.0,1.0
2004-03-25,25.25,25.38,25.07,25.15,165100,12.1712585301274,12.233922435431,12.0844931227839,12.1230555260477,342509.773305782,0.0,1.0
2004-03-26,25.14,25.24,25.05,25.12,147700,12.1182352256397,12.1664382297194,12.074852521968,12.1085946248238,306412.438020982,0.0,1.0
2004-03-29,25.43,25.43,25.04,25.19,241900,12.2580239374709,12.2580239374709,12.07003222156,12.1423367276796,501835.942838695,0.0,1.0
2004-03-30,25.55,25.64,25.23,25.23,255900,12.3158675423665,12.3592502460383,12.1616179293114,12.1616179293114,530879.775826468,0.0,1.0
2004-03-31,25.57,25.62,25.35,25.5,203200,12.3255081431825,12.3496096452223,12.2194615342071,12.2917660403267,421550.4902225,0.0,1.0
2004-04-01,25.96,25.96,25.55,25.6,275900,12.5134998590933,12.5134998590933,12.3158675423665,12.3399690444064,572370.965808999,0.0,1.0
2004-04-02,26.05,26.09,25.87,26.0,293400,12.5568825627651,12.576163764397,12.4701171554216,12.5327810607252,608675.757043709,0.0,1.0
2004-04-05,26.05,26.16,25.96,26.15,304800,12.5568825627651,12.6099058672528,12.5134998590933,12.6050855668448,632325.735333751,0.0,1.0
2004-04-06,25.95,26.1,25.93,25.95,224800,12.5086795586854,12.5809840648049,12.4990389578694,12.5086795586854,466360.975403632,0.0,1.0
2004-04-07,25.79,26.06,25.79,25.95,196900,12.4315547521578,12.561702863173,12.4315547521578,12.5086795586854,408480.765378006,0.0,1.0
2004-04-08,25.54,25.91,25.53,25.91,139400,12.3110472419585,12.4893983570535,12.3062269415506,12.4893983570535,289193.594178233,0.0,1.0
2004-04-12,25.47,25.76,25.35,25.55,133300,12.2773051391027,12.4170938509339,12.2194615342071,12.3158675423665,276538.781233561,0.0,1.0
2004-04-13,25.05,25.48,24.91,25.47,189600,12.074852521968,12.2821254395107,12.0073683162564,12.2773051391027,393336.48103438,0.0,1.0
2004-04-14,24.76,25.01,24.61,25.01,207200,11.9350638101368,12.0555713203361,11.8627593040172,12.0555713203361,429848.728219007,0.0,1.0
2004-04-15,24.87,24.91,24.72,24.76,191300,11.9880871146245,12.0073683162564,11.9157826085049,11.9350638101368,396863.232182895,0.0,1.0
2004-04-16,25.05,25.07,24.8,24.99,117500,12.074852521968,12.0844931227839,11.9543450117687,12.0459307195201,243760.741147361,0.0,1.0
2004-04-19,24.87,25.03,24.85,25.0,140300,11.9880871146245,12.065211921152,11.9784465138085,12.0507510199281,291060.697727445,0.0,1.0
2004-04-20,24.56,25.05,24.56,24.9,132400,11.8386578019774,12.074852521968,11.8386578019774,12.0025480158484,274671.677684346,0.0,1.0
2004-04-21,24.75,24.77,24.1,24.52,147100,11.9302435097288,11.9398841105448,11.6169239832107,11.8193766003455,305167.702321506,0.0,1.0
2004-04-22,25.12,25.17,24.75,24.76,183100,12.1085946248238,12.1326961268636,11.9302435097288,11.9350638101368,379851.844290058,0.0,1.0
2004-04-23,25.12,25.2,25.0,25.07,118300,12.1085946248238,12.1471570280875,12.0507510199281,12.0844931227839,245420.388746662,0.0,1.0
2004-04-26,25.07,25.27,25.0,25.12,158400,12.0844931227839,12.1808991309433,12.0507510199281,12.1085946248238,328610.224661635,0.0,1.0
2004-04-27,25.2,25.2,24.9,25.07,195800,12.1471570280875,12.1471570280875,12.0025480158484,12.0844931227839,406198.749928966,0.0,1.0
2004-04-28,24.91,25.08,24.82,25.08,157800,12.0073683162564,12.0893134231919,11.9639856125846,12.0893134231919,327365.488962158,0.0,1.0
2004-04-29,24.7,25.2,24.6,24.95,189400,11.906142007689,12.1471570280875,11.8579390036092,12.0266495178882,392921.569134555,0.0,1.0
2004-04-30,24.64,24.9,24.55,24.7,203000,11.8772202052411,12.0025480158484,11.8338375015694,11.906142007689,421135.578322677,0.0,1.0
2004-05-03,24.89,24.93,24.59,24.73,240900,11.9977277154404,12.0170089170723,11.8531187032013,11.9206029089129,499761.383339571,0.0,1.0
2004-05-04,24.96,25.1,24.72,24.85,125300,12.0314698182962,12.0989540240078,11.9157826085049,11.9784465138085,259942.305240549,0.0,1.0
2004-05-05,25.05,25.1,24.87,24.9,140100,12.074852521968,12.0989540240078,11.9880871146245,12.0025480158484,290645.785827619,0.0,1.0
2004-05-06,24.86,25.02,24.64,24.85,150700,11.9832668142165,12.060391620744,11.8772202052411,11.9784465138085,312636.116518361,0.0,1.0
2004-05-07,24.12,24.95,24.12,24.89,185000,11.6265645840266,12.0266495178882,11.6265645840266,11.9977277154404,383793.507338401,0.0,1.0
2004-05-10,23.68,24.09,23.4,24.08,303500,11.4144713660759,11.6121036828027,11.2795029546527,11.6072833823947,629628.807984888,0.0,1.0
2004-05-11,23.89,23.95,23.78,23.9,141300,11.5156976746433,11.5446194770911,11.4626743701556,11.5205179750513,293135.257226572,0.0,1.0
2004-05-12,23.99,24.04,23.6,23.88,185000,11.563900678723,11.5880021807629,11.3759089628121,11.5108773742353,383793.5073384,0.0,1.0
2004-05-13,23.95,24.15,23.87,24.05,162700,11.5446194770911,11.6410254852505,11.5060570738273,11.5928224811708,337530.830507879,0.0,1.0
2004-05-14,23.95,24.22,23.75,23.75,181400,11.5446194770911,11.6747675881063,11.4482134689317,11.4482134689317,376325.093141545,0.0,1.0
2004-05-17,23.71,23.92,23.61,23.75,181200,11.4289322672998,11.5301585758672,11.3807292632201,11.4482134689317,375910.181241719,0.0,1.0
2004-05-18,23.85,23.85,23.7,23.75,117300,11.4964164730114,11.4964164730114,11.4241119668918,11.4482134689317,243345.829247537,0.0,1.0
2004-05-19,23.83,24.23,23.8,24.1,221800,11.4867758721955,11.6795878885143,11.4723149709715,11.6169239832107,460137.296906253,0.0,1.0
2004-05-20,24.04,24.11,23.8,24.0,561100,11.5880021807629,11.6217442836187,11.4723149709715,11.568720979131,1164035.33495987,0.0,1.0
2004-05-21,23.8,23.93,23.68,23.75,546700,11.6193341334147,11.6828010845636,11.5607492554311,11.5949237675882,1119811.15704228,0.305,1.0
2004-05-24,24.18,24.18,23.9,23.95,176000,11.8048529136961,11.8048529136961,11.6681548650677,11.6925652308942,360502.58576814,0.0,1.0
2004-05-25,24.64,24.68,24.05,24.1,202100,12.0294282792999,12.0489565719611,11.7413859625472,11.7657963283737,413963.480589438,0.0,1.0
2004-05-26,24.62,24.7,24.42,24.63,129000,12.0196641329693,12.0587207182917,11.9220226696633,12.0245462061346,264232.008886875,0.0,1.0
2004-05-27,24.67,24.75,24.5,24.57,144500,12.0440744987958,12.0831310841182,11.9610792549857,11.9952537671428,295980.816156229,0.0,1.0
2004-05-28,24.79,24.81,24.51,24.6,164000,12.1026593767794,12.11242352311,11.965961328151,12.0098999866387,335922.864011221,0.0,1.0
2004-06-01,24.7,24.96,24.65,24.79,180600,12.0587207182917,12.1856546205895,12.0343103524652,12.1026593767794,369924.812441625,0.0,1.0
2004-06-02,24.69,24.88,24.67,24.7,103700,12.0538386451264,12.1465980352671,12.0440744987958,12.0587207182917,212409.762182705,0.0,1.0
2004-06-03,24.45,24.8,24.45,24.74,101400,11.9366688891592,12.1075414499447,11.9366688891592,12.0782490109529,207698.648845962,0.0,1.0
2004-06-04,24.38,24.79,24.32,24.55,142900,11.9024943770021,12.1026593767794,11.8732019380103,11.9854896208122,292703.519921972,0.0,1.0
2004-06-07,24.82,24.82,24.46,24.63,142300,12.1173055962753,12.1173055962753,11.9415509623245,12.0245462061346,291474.533834127,0.0,1.0
2004-06-08,24.71,25.1,24.6,24.75,99500,12.063602791457,12.2540036449037,12.0098999866387,12.0831310841182,203806.859567784,0.0,1.0
2004-06-09,24.5,24.95,24.5,24.75,159400,11.9610792549857,12.1807725474242,11.9610792549857,12.0831310841182,326500.637337736,0.0,1.0
2004-06-10,24.85,24.86,24.55,24.6,209500,12.1319518157712,12.1368338889365,11.9854896208122,12.0098999866387,429120.975672871,0.0,1.0
2004-06-14,24.69,24.88,24.67,24.8,223300,12.0538386451264,12.1465980352671,12.0440744987958,12.1075414499447,457387.655693328,0.0,1.0
2004-06-15,25.05,25.06,24.85,25.05,172900,12.2295932790772,12.2344753522425,12.1319518157712,12.2295932790772,354152.82431427,0.0,1.0
2004-06-16,25.0,25.17,24.92,25.0,168500,12.2051829132507,12.2881781570608,12.1661263279283,12.2051829132507,345140.259670066,0.0,1.0
2004-06-17,24.54,25.0,24.1,25.0,1284600,11.9806075476469,12.2051829132507,11.7657963283737,12.2051829132507,2631259.21407814,0.0,1.0
2004-06-18,24.42,24.55,24.2,24.55,825000,11.9220226696633,11.9854896208122,11.8146170600267,11.9854896208122,1689855.87078816,0.0,1.0
2004-06-21,24.61,24.72,24.4,24.57,465400,12.014782059804,12.0684848646223,11.9122585233327,11.9952537671428,953283.542139161,0.0,1.0
2004-06-22,24.75,24.87,24.51,24.61,439700,12.0831310841182,12.1417159621018,11.965961328151,12.014782059804,900641.971376427,0.0,1.0
2004-06-23,24.81,24.82,24.6,24.75,326300,12.11242352311,12.1173055962753,12.0098999866387,12.0831310841182,668363.600773546,0.0,1.0
2004-06-24,24.95,25.09,24.83,24.9,187400,12.1807725474242,12.2491215717384,12.1221876694406,12.1563621815977,383853.321437213,0.0,1.0
2004-06-25,25.2,25.2,24.9,25.05,356800,12.3028243765567,12.3028243765567,12.1563621815977,12.2295932790772,730837.060239048,0.0,1.0
2004-06-28,25.11,25.24,24.94,25.24,283000,12.258885718069,12.3223526692179,12.1758904742589,12.3223526692179,579671.771433998,0.0,1.0
2004-06-29,25.25,25.46,25.02,25.15,320100,12.3272347423832,12.4297582788545,12.2149470595813,12.2784140107302,655664.077865805,0.0,1.0
2004-06-30,25.6,25.6,25.25,25.25,243300,12.4981073031687,12.4981073031687,12.3272347423832,12.3272347423832,498353.858621526,0.0,1.0
2004-07-01,25.24,25.7,25.19,25.58,210100,12.3223526692179,12.5469280348217,12.2979423033914,12.4883431568381,430349.961760718,0.0,1.0
2004-07-02,25.32,25.6,25.32,25.39,232800,12.3614092545403,12.4981073031687,12.3614092545403,12.3955837666974,476846.602084222,0.0,1.0
2004-07-06,25.8,25.86,25.35,25.4,395800,12.5957487664747,12.6250412054665,12.3760554740362,12.4004658398627,810721.155949035,0.0,1.0
2004-07-07,25.5,26.18,25.41,25.98,769800,12.4492865715157,12.7812675467561,12.405347913028,12.6836260834501,1576789.15070633,0.0,1.0
2004-07-08,25.18,25.7,25.09,25.55,514800,12.2930602302261,12.5469280348217,12.2491215717384,12.4736969373422,1054470.06337181,0.0,1.0
2004-07-09,25.22,25.3,25.0,25.3,440400,12.3125885228873,12.3516451082097,12.2051829132507,12.3516451082097,902075.788478915,0.0,1.0
2004-07-12,25.14,25.34,25.08,25.22,355800,12.2735319375649,12.3711734008709,12.2442394985731,12.3125885228873,728788.750092638,0.0,1.0
2004-07-13,24.91,25.15,24.7,25.14,679000,12.161244254763,12.2784140107302,12.0587207182917,12.2735319375649,1390802.58941231,0.0,1.0
2004-07-14,24.98,25.04,24.67,24.74,3626200,12.1954187669201,12.2247112059119,12.0440744987958,12.0782490109529,7427582.25291153,0.0,1.0
2004-07-15,25.28,25.35,24.9,24.98,1129900,12.3418809618791,12.3760554740362,12.1563621815977,12.1954187669201,2314385.63442853,0.0,1.0
2004-07-16,25.38,25.38,25.11,25.28,562000,12.3907016935321,12.3907016935321,12.258885718069,12.3418809618791,1151150.30228236,0.0,1.0
2004-07-19,25.38,25.4,25.0,25.23,509800,12.3907016935321,12.4004658398627,12.2051829132507,12.3174705960526,1044228.51263976,0.0,1.0
2004-07-20,25.34,25.43,25.25,25.38,453900,12.3711734008709,12.4151120593586,12.3272347423832,12.3907016935321,929727.975455449,0.0,1.0
2004-07-21,25.19,25.44,25.16,25.34,666800,12.2979423033914,12.4199941325239,12.2832960838955,12.3711734008709,1365813.20562611,0.0,1.0
2004-07-22,24.9,25.25,24.85,25.18,349300,12.1563621815977,12.3272347423832,12.1319518157712,12.2930602302261,715474.734140974,0.0,1.0
2004-07-23,24.85,25.0,24.8,24.95,352600,12.1319518157712,12.2051829132507,12.1075414499447,12.1807725474242,722234.157624126,0.0,1.0
2004-07-26,24.66,24.9,24.51,24.85,433400,12.0391924256305,12.1563621815977,11.965961328151,12.1319518157712,887737.617454045,0.0,1.0
2004-07-27,24.75,24.89,24.69,24.69,347400,12.0831310841182,12.1514801084324,12.0538386451264,12.0538386451264,711582.944862794,0.0,1.0
2004-07-28,24.83,24.9,24.4,24.8,354600,12.1221876694406,12.1563621815977,11.9122585233327,12.1075414499447,726330.777916946,0.0,1.0
2004-07-29,25.03,25.15,24.89,25.08,492300,12.2198291327466,12.2784140107302,12.1514801084324,12.2442394985731,1008383.08507759,0.0,1.0
2004-07-30,25.17,25.39,25.03,25.03,488300,12.2881781570608,12.3955837666974,12.2198291327466,12.2198291327466,1000189.84449195,0.0,1.0
2004-08-02,25.25,25.3,24.87,25.15,322600,12.3272347423832,12.3516451082097,12.1417159621018,12.2784140107302,660784.85323183,0.0,1.0
2004-08-03,25.2,25.31,25.1,25.21,308100,12.3028243765567,12.356527181375,12.2540036449037,12.307706449722,631084.356108887,0.0,1.0
2004-08-04,25.4,25.48,25.0,25.1,304100,12.4004658398627,12.4395224251851,12.2051829132507,12.2540036449037,622891.115523247,0.0,1.0
2004-08-05,24.8,25.33,24.8,25.33,259700,12.1075414499447,12.3662913277056,12.1075414499447,12.3662913277056,531946.145022648,0.0,1.0
2004-08-06,24.69,25.14,24.69,24.8,358400,12.0538386451264,12.2735319375649,12.0538386451264,12.1075414499447,734114.356473303,0.0,1.0
2004-08-09,24.7,25.04,24.7,24.85,243100,12.0587207182917,12.2247112059119,12.0587207182917,12.1319518157712,497944.196592243,0.0,1.0
2004-08-10,25.28,25.28,24.79,24.85,225700,12.3418809618791,12.3418809618791,12.1026593767794,12.1319518157712,462303.600044712,0.0,1.0
2004-08-11,25.32,25.48,24.91,25.23,297300,12.3614092545403,12.4395224251851,12.161244254763,12.3174705960526,608962.60652766,0.0,1.0
2004-08-12,24.93,25.25,24.91,25.25,205100,12.1710084010936,12.3272347423832,12.161244254763,12.3272347423832,420108.411028668,0.0,1.0
2004-08-13,24.95,25.22,24.93,25.07,118300,12.1807725474242,12.3125885228873,12.1710084010936,12.2393574254078,242315.09032029,0.0,1.0
2004-08-16,25.47,25.47,25.05,25.05,240900,12.4346403520198,12.4346403520198,12.2295932790772,12.2295932790772,493437.914270142,0.0,1.0
2004-08-17,25.16,25.55,25.13,25.5,194900,12.2832960838955,12.4736969373422,12.2686498643996,12.4492865715157,399215.647535287,0.0,1.0
2004-08-18,25.4,25.42,25.01,25.06,270400,12.4004658398627,12.4102299861933,12.210064986416,12.2344753522425,553863.063589234,0.0,1.0
2004-08-19,25.25,25.4,25.18,25.4,231700,12.3272347423832,12.4004658398627,12.2930602302261,12.4004658398627,474593.460923171,0.0,1.0
2004-08-20,25.15,25.3,25.03,25.25,518100,12.2784140107302,12.3516451082097,12.2198291327466,12.3272347423832,1061229.48685496,0.0,1.0
2004-08-23,24.61,24.87,24.57,24.75,621600,12.1636852913457,12.2921923281498,12.1439149779912,12.2328813880863,1257643.19230489,0.305,1.0
2004-08-24,24.67,24.78,24.45,24.71,459800,12.1933407613774,12.2477091231022,12.0846040379277,12.2131110747319,930283.686971988,0.0,1.0
2004-08-25,24.82,24.89,24.57,24.6,268600,12.2674794364567,12.302077484827,12.1439149779912,12.158742713007,543441.057678722,0.0,1.0
2004-08-26,24.8,24.9,24.68,24.9,215600,12.2575942797794,12.3070200631657,12.198283339716,12.3070200631657,436209.575709356,0.0,1.0
2004-08-27,24.78,24.88,24.77,24.85,171100,12.2477091231022,12.2971349064884,12.2427665447636,12.2823071714726,346175.595565262,0.0,1.0
2004-08-30,24.72,24.77,24.65,24.7,239400,12.2180536530705,12.2427665447636,12.1834556047001,12.2081684963932,484362.580820126,0.0,1.0
2004-08-31,25.29,25.29,24.73,24.85,315400,12.4997806183719,12.4997806183719,12.2229962314091,12.2823071714726,638128.479493181,0.0,1.0
2004-09-01,25.5,25.5,25.17,25.25,276700,12.6035747634829,12.6035747634829,12.4404696783084,12.4800103050174,559829.265300456,0.0,1.0
2004-09-02,25.35,25.49,25.13,25.3,154400,12.5294360884036,12.5986321851443,12.4206993649539,12.5047231967105,312387.562567367,0.0,1.0
2004-09-03,25.25,25.49,25.1,25.4,132900,12.4800103050174,12.5986321851443,12.4058716299381,12.5541489800967,268887.999126962,0.0,1.0
2004-09-07,25.64,25.65,25.28,25.5,198300,12.6727708602236,12.6777134385622,12.4948380400332,12.6035747634829,401207.601406145,0.0,1.0
2004-09-08,25.59,25.64,25.43,25.6,301300,12.6480579685305,12.6727708602236,12.5689767151126,12.6530005468691,609600.858818313,0.0,1.0
2004-09-09,25.69,25.74,25.57,25.64,221400,12.6974837519167,12.7221966436098,12.6381728118532,12.6727708602236,447944.341660719,0.0,1.0
2004-09-10,25.86,25.87,25.53,25.73,215100,12.7815075836732,12.7864501620119,12.6184024984988,12.7172540652712,435197.957954928,0.0,1.0
2004-09-13,25.63,25.83,25.59,25.76,243800,12.667828281885,12.7666798486574,12.6480579685305,12.732081800287,493264.817059092,0.0,1.0
2004-09-14,25.39,25.66,25.35,25.63,278400,12.5492064017581,12.6826560169008,12.5294360884036,12.667828281885,563268.76566551,0.0,1.0
2004-09-15,25.45,25.5,25.25,25.4,221200,12.5788618717898,12.6035747634829,12.4800103050174,12.5541489800967,447539.694558948,0.0,1.0
2004-09-16,25.63,25.63,25.35,25.38,233100,12.667828281885,12.667828281885,12.5294360884036,12.5442638234195,471616.197114333,0.0,1.0
2004-09-17,25.76,25.8,25.49,25.8,367900,12.732081800287,12.7518521136415,12.5986321851443,12.7518521136415,744348.343708126,0.0,1.0
2004-09-20,25.51,25.81,25.51,25.81,227700,12.6085173418215,12.7567946919801,12.6085173418215,12.7567946919801,460690.725366513,0.0,1.0
2004-09-21,25.48,25.63,25.46,25.58,236100,12.5936896068057,12.667828281885,12.5838044501284,12.6431153901919,477685.903640901,0.0,1.0
2004-09-22,25.0,25.7,24.91,25.7,504800,12.3564458465519,12.7024263302553,12.3119626415043,12.7024263302553,1021329.28487051,0.0,1.0
2004-09-23,24.83,25.2,24.77,25.05,365900,12.2724220147953,12.4552974133243,12.2427665447636,12.381158738245,740301.872690412,0.0,1.0
2004-09-24,24.88,25.0,24.7,24.84,229900,12.2971349064884,12.3564458465519,12.2081684963932,12.2773645931339,465141.843485996,0.0,1.0
2004-09-27,24.88,25.05,24.81,24.97,206500,12.2971349064884,12.381158738245,12.2625368581181,12.341618111536,417798.132578765,0.0,1.0
2004-09-28,25.0,25.22,24.93,25.0,340000,12.3564458465519,12.4651825700015,12.3218477981815,12.3564458465519,687900.073011039,0.0,1.0
2004-09-29,25.12,25.2,25.01,25.1,183900,12.4157567866153,12.4552974133243,12.3613884248905,12.4058716299381,372073.010078619,0.0,1.0
2004-09-30,25.19,25.2,25.04,25.12,208400,12.4503548349857,12.4552974133243,12.3762161599063,12.4157567866153,421642.28004559,0.0,1.0
2004-10-01,25.58,25.59,25.25,25.25,262700,12.6431153901919,12.6480579685305,12.4800103050174,12.4800103050174,531503.96817647,0.0,1.0
2004-10-04,25.52,25.74,25.48,25.74,304300,12.6134599201601,12.7221966436098,12.5936896068057,12.7221966436098,615670.565344884,0.0,1.0
2004-10-05,25.54,25.6,25.4,25.59,250600,12.6233450768374,12.6530005468691,12.5541489800967,12.6480579685305,507022.818519314,0.0,1.0
2004-10-06,25.8,25.8,25.46,25.56,244600,12.7518521136415,12.7518521136415,12.5838044501284,12.6332302335146,494883.405466179,0.0,1.0
2004-10-07,25.44,25.8,25.44,25.8,258900,12.5739192934512,12.7518521136415,12.5739192934512,12.7518521136415,523815.673242818,0.0,1.0
2004-10-08,25.48,25.62,25.44,25.47,181300,12.5936896068057,12.6628857035463,12.5739192934512,12.588747028467,366812.597755592,0.0,1.0
2004-10-11,25.59,25.6,25.4,25.46,173200,12.6480579685305,12.6530005468691,12.5541489800967,12.5838044501284,350424.390133859,0.0,1.0
2004-10-12,25.8,25.85,25.51,25.62,218300,12.7518521136415,12.7765650053346,12.6085173418215,12.6628857035463,441672.311583266,0.0,1.0
2004-10-13,25.26,25.9,25.24,25.9,256100,12.484952883356,12.8012778970277,12.4750677266788,12.8012778970277,518150.613818022,0.0,1.0
2004-10-14,25.18,25.45,25.16,25.26,180200,12.445412256647,12.5788618717898,12.4355270999698,12.484952883356,364587.038695853,0.0,1.0
2004-10-15,25.14,25.36,24.6,25.18,635200,12.4256419432926,12.5343786667422,12.158742713007,12.445412256647,1285159.19522533,0.0,1.0
2004-10-18,24.85,25.26,24.81,25.14,503800,12.2823071714726,12.484952883356,12.2625368581181,12.4256419432926,1019306.04936165,0.0,1.0
2004-10-19,25.0,25.21,24.97,25.0,503300,12.3564458465519,12.4602399916629,12.341618111536,12.3564458465519,1018294.43160722,0.0,1.0
2004-10-20,25.07,25.21,24.9,24.95,520500,12.3910438949222,12.4602399916629,12.3070200631657,12.3317329548588,1053094.08235955,0.0,1.0
2004-10-21,25.2,25.36,24.93,25.01,573400,12.4552974133243,12.5343786667422,12.3218477981815,12.3613884248905,1160123.24077803,0.0,1.0
2004-10-22,25.4,25.4,25.0,25.01,5071300,12.5541489800967,12.5541489800967,12.3564458465519,12.3613884248905,10260434.2360614,0.0,1.0
2004-10-25,25.2,25.34,25.05,25.3,757300,12.4552974133243,12.524493510065,12.381158738245,12.5047231967105,1532196.25085665,0.0,1.0
2004-10-26,25.28,25.28,25.05,25.2,618800,12.4948380400332,12.4948380400332,12.381158738245,12.4552974133243,1251978.1328801,0.0,1.0
2004-10-27,25.34,25.34,25.12,25.18,556500,12.524493510065,12.524493510065,12.4157567866153,12.445412256647,1125930.56067836,0.0,1.0
2004-10-28,25.75,25.75,25.25,25.34,807800,12.7271392219484,12.7271392219484,12.4800103050174,12.524493510065,1634369.64405388,0.0,1.0
2004-10-29,25.81,25.81,25.42,25.65,939900,12.7567946919801,12.7567946919801,12.5640341367739,12.6777134385622,1901639.05477376,0.0,1.0
2004-11-01,25.63,25.81,25.31,25.81,629600,12.667828281885,12.7567946919801,12.5096657750491,12.7567946919801,1273829.07637574,0.0,1.0
2004-11-02,25.37,25.8,25.15,25.6,449000,12.5393212450808,12.7518521136415,12.4305845216312,12.6530005468691,908432.743476347,0.0,1.0
2004-11-03,25.83,25.93,25.46,25.57,412100,12.7666798486574,12.8161056320436,12.5838044501284,12.6381728118532,833775.353199558,0.0,1.0
2004-11-04,26.22,26.22,25.75,25.84,434100,12.9594404038636,12.9594404038636,12.7271392219484,12.771622426996,878286.53439439,0.0,1.0
2004-11-05,26.01,26.39,25.91,26.32,387400,12.8556462587526,13.0434642356201,12.8062204753664,13.0088661872498,783801.436130813,0.0,1.0
2004-11-08,25.81,26.1,25.81,26.0,381800,12.7567946919801,12.9001294638001,12.7567946919801,12.8507036804139,772471.317281224,0.0,1.0
2004-11-09,26.03,26.1,25.8,25.81,252900,12.8655314154298,12.9001294638001,12.7518521136415,12.7567946919801,511676.260189683,0.0,1.0
2004-11-10,26.39,26.6,26.15,26.3,521800,13.0434642356201,13.1472583807312,12.9248423554932,12.9989810305726,1055724.28852107,0.0,1.0
2004-11-11,26.37,26.43,26.05,26.39,414300,13.0335790789429,13.0632345489746,12.875416572107,13.0434642356201,838226.471319042,0.0,1.0
2004-11-12,26.74,26.74,26.2,26.35,299400,13.2164544774719,13.2164544774719,12.9495552471864,13.0236939222657,605756.711351486,0.0,1.0
2004-11-15,26.7,26.74,26.49,26.74,408100,13.1966841641174,13.2164544774719,13.0928900190064,13.2164544774719,825682.411164134,0.0,1.0
2004-11-16,26.22,26.75,26.19,26.75,446800,12.9594404038636,13.2213970558105,12.9446126688477,13.2213970558105,903981.625356862,0.0,1.0
2004-11-17,26.44,26.7,26.23,26.32,487100,13.0681771273133,13.1966841641174,12.9643829822022,13.0088661872498,985518.016363755,0.0,1.0
2004-11-18,26.49,26.59,26.36,26.54,317200,13.0928900190064,13.1423158023926,13.0286365006043,13.1176029106995,641770.303409122,0.0,1.0
2004-11-19,26.23,26.59,26.21,26.59,390600,12.9643829822022,13.1423158023926,12.954497825525,13.1423158023926,790275.789759156,0.0,1.0
2004-11-22,26.05,26.27,25.99,26.09,615500,13.0286365006043,13.1386672119338,12.9986281247871,13.0486420844824,1230656.40823246,0.31,1.0
2004-11-23,26.8,26.8,26.13,26.23,704800,13.4037411983184,13.4037411983184,13.0686476683605,13.1186616280557,1409206.55811899,0.0,1.0
2004-11-24,26.89,26.98,26.7,26.88,232300,13.4487537620441,13.4937663257698,13.3537272386232,13.4437523660746,464470.322717142,0.0,1.0
2004-11-26,26.83,27.05,26.81,26.92,105100,13.418745386227,13.5287760975565,13.4087425942879,13.4637579499527,210141.32982166,0.0,1.0
2004-11-29,26.84,26.97,26.64,26.95,413600,13.4237467821965,13.4887649298003,13.3237188628061,13.4787621378612,826969.115263925,0.0,1.0
2004-11-30,26.99,27.06,26.77,26.85,295300,13.4987677217393,13.533777493526,13.3887370104098,13.428748178166,590435.154104056,0.0,1.0
2004-12-01,26.9,26.9,26.53,26.9,354200,13.4537551580136,13.4537551580136,13.2687035071413,13.4537551580136,708202.27424198,0.0,1.0
2004-12-02,26.65,26.8,26.41,26.65,403000,13.3287202587756,13.4037411983184,13.2086867555071,13.3287202587756,805775.032522634,0.0,1.0
2004-12-03,26.49,26.53,26.26,26.51,319300,13.2486979232632,13.2687035071413,13.1336658159642,13.2587007152023,638421.756537166,0.0,1.0
2004-12-06,26.71,26.8,26.26,26.49,343000,13.3587286345927,13.4037411983184,13.1336658159642,13.2486979232632,685808.526439861,0.0,1.0
2004-12-07,26.81,26.98,26.65,26.91,715500,13.4087425942879,13.4937663257698,13.3287202587756,13.4587565539832,1430600.58503709,0.0,1.0
2004-12-08,26.88,26.91,26.63,26.7,427000,13.4437523660746,13.4587565539832,13.3187174668365,13.3537272386232,853761.634955744,0.0,1.0
2004-12-09,26.83,26.98,26.65,26.89,684800,13.418745386227,13.4937663257698,13.3287202587756,13.4487537620441,1369217.72275806,0.0,1.0
2004-12-10,26.87,26.99,26.66,26.8,258300,13.4387509701051,13.4987677217393,13.3337216547451,13.4037411983184,516455.808686343,0.0,1.0
2004-12-13,26.99,27.09,26.6,27.0,453700,13.4987677217393,13.5487816814345,13.303713278928,13.5037691177089,907146.730162581,0.0,1.0
2004-12-14,26.97,27.15,26.82,26.95,294400,13.4887649298003,13.5787900572517,13.4137439902575,13.4787621378612,588635.656512812,0.0,1.0
2004-12-15,27.04,27.2,26.87,27.2,321000,13.5237747015869,13.6037970370993,13.4387509701051,13.6037970370993,641820.807542845,0.0,1.0
2004-12-16,26.88,27.06,26.8,27.06,277500,13.4437523660746,13.533777493526,13.4037411983184,13.533777493526,554845.090632831,0.0,1.0
2004-12-17,27.0,27.07,26.75,26.8,427700,13.5037691177089,13.5387788894955,13.3787342184708,13.4037411983184,855161.244193374,0.0,1.0
2004-12-20,26.95,27.14,26.87,27.05,246900,13.4787621378612,13.5737886612822,13.4387509701051,13.5287760975565,493662.172530618,0.0,1.0
2004-12-21,27.3,27.39,26.99,26.99,270900,13.6538109967945,13.6988235605202,13.4987677217393,13.4987677217393,541648.774963727,0.0,1.0
2004-12-22,27.15,27.5,27.15,27.25,221000,13.5787900572517,13.7538389161849,13.5787900572517,13.6288040169469,441876.630738218,0.0,1.0
2004-12-23,27.35,27.59,27.09,27.15,274900,13.6788179766421,13.7988514799106,13.5487816814345,13.5787900572517,549646.542035912,0.0,1.0
2004-12-27,27.02,27.5,27.02,27.42,234000,13.5137719096479,13.7538389161849,13.5137719096479,13.7138277484288,467869.37372282,0.0,1.0
2004-12-28,27.38,27.4,27.02,27.03,245200,13.6938221645507,13.7038249564897,13.5137719096479,13.5187733056174,490263.121524937,0.0,1.0
2004-12-29,27.43,27.5,27.28,27.4,243900,13.7188291443983,13.7538389161849,13.6438082048555,13.7038249564897,487663.847226478,0.0,1.0
2004-12-30,27.31,27.59,27.31,27.43,182500,13.658812392764,13.7988514799106,13.658812392764,13.7188291443983,364898.122668439,0.0,1.0
2004-12-31,27.35,27.53,27.25,27.37,180000,13.6788179766421,13.7688431040935,13.6288040169469,13.6888207685812,359899.518248324,0.0,1.0
2005-01-03,26.61,27.42,26.58,27.4,549600,13.3087146748975,13.7138277484288,13.2937104869889,13.7038249564897,1098893.19571821,0.0,1.0
2005-01-04,26.68,26.91,26.51,26.6,492200,13.3437244466842,13.4587565539832,13.2587007152023,13.303713278928,984125.238232356,0.0,1.0
2005-01-05,26.5,26.8,26.41,26.8,511500,13.2536993192328,13.4037411983184,13.2086867555071,13.4037411983184,1022714.46435565,0.0,1.0
2005-01-06,26.44,26.65,26.36,26.65,412300,13.2236909434156,13.3287202587756,13.1836797756595,13.3287202587756,824369.840965467,0.0,1.0
2005-01-07,26.26,26.66,26.08,26.64,432500,13.1336658159642,13.3337216547451,13.0436406885128,13.3237188628061,864758.564680001,0.0,1.0
2005-01-10,26.19,26.53,26.09,26.3,355700,13.0986560441776,13.2687035071413,13.0486420844824,13.1536713998423,711201.436894047,0.0,1.0
2005-01-11,26.36,26.43,25.9,26.19,498400,13.1836797756595,13.2186895474461,12.9536155610615,13.0986560441776,996521.777194243,0.0,1.0
2005-01-12,26.34,26.5,26.17,26.5,303100,13.1736769837204,13.2536993192328,13.0886532522385,13.2536993192328,606030.799894816,0.0,1.0
2005-01-13,26.33,26.48,26.19,26.48,445300,13.1686755877509,13.2436965272937,13.0986560441776,13.2436965272937,890351.41931099,0.0,1.0
2005-01-14,26.85,26.85,26.31,26.32,380300,13.428748178166,13.428748178166,13.1586727958118,13.1636741917814,760387.704387986,0.0,1.0
2005-01-18,27.19,27.2,26.82,27.0,280200,13.5987956411298,13.6037970370993,13.4137439902575,13.5037691177089,560243.583406555,0.0,1.0
2005-01-19,26.99,27.33,26.92,27.23,301100,13.4987677217393,13.6688151847031,13.4637579499527,13.6188012250079,602031.916358724,0.0,1.0
2005-01-20,26.87,27.04,26.63,26.9,299800,13.4387509701051,13.5237747015869,13.3187174668365,13.4537551580136,599432.642060261,0.0,1.0
2005-01-21,26.89,27.05,26.73,26.91,305800,13.4487537620441,13.5287760975565,13.3687314265318,13.4587565539832,611429.292668541,0.0,1.0
2005-01-24,27.0,27.13,26.85,27.04,301900,13.5037691177089,13.5687872653126,13.428748178166,13.5237747015869,603631.469773158,0.0,1.0
2005-01-25,26.89,27.2,26.81,27.1,361800,13.4487537620441,13.6037970370993,13.4087425942879,13.5537830774041,723398.03167913,0.0,1.0
2005-01-26,27.28,27.3,26.93,27.09,242700,13.6438082048555,13.6538109967945,13.4687593459222,13.5487816814345,485264.517104821,0.0,1.0
2005-01-27,27.33,27.49,27.17,27.43,279200,13.6688151847031,13.7488375202154,13.5887928491907,13.7188291443983,558244.141638509,0.0,1.0
2005-01-28,27.3,27.4,27.16,27.34,339100,13.6538109967945,13.7038249564897,13.5837914532212,13.6738165806726,678010.70354448,0.0,1.0
2005-01-31,27.7,27.7,27.35,27.4,262000,13.8538668355754,13.8538668355754,13.6788179766421,13.7038249564897,523853.743228114,0.0,1.0
2005-02-01,27.88,27.88,27.2,27.2,522500,13.9438919630268,13.9438919630268,13.6037970370993,13.6037970370993,1044708.32380416,0.0,1.0
2005-02-02,28.19,28.19,27.73,27.78,419000,14.0989352380819,14.0989352380819,13.8688710234839,13.8938780033316,837766.100811377,0.0,1.0
2005-02-03,28.3,28.3,27.91,28.23,251200,14.1539505937467,14.1539505937467,13.9588961509353,14.11894082196,502259.772133215,0.0,1.0
2005-02-04,28.56,28.65,28.33,28.42,399400,14.2839868889543,14.3289994526799,14.1689547816553,14.2139673453809,798577.042157666,0.0,1.0
2005-02-07,28.09,28.7,28.0,28.56,400300,14.0489212783867,14.3540064325276,14.003908714661,14.2839868889543,800376.539748911,0.0,1.0
2005-02-08,28.51,28.55,28.06,28.14,370200,14.2589799091066,14.2789854929847,14.0339170904782,14.0739282582343,740193.34253072,0.0,1.0
2005-02-09,28.31,28.85,28.21,28.85,456600,14.1589519897162,14.4290273720704,14.108938030021,14.4290273720704,912945.111289914,0.0,1.0
2005-02-10,28.52,28.62,28.32,28.32,378500,14.2639813050762,14.3139952647714,14.1639533856857,14.1639533856857,756788.7092055,0.0,1.0
2005-02-11,28.93,28.94,28.41,28.6,456400,14.4690385398266,14.4740399357961,14.2089659494114,14.3039924728323,912545.222936301,0.0,1.0
2005-02-14,28.82,28.91,28.73,28.8,445400,14.4140231841618,14.4590357478875,14.3690106204361,14.4040203922228,890551.363487796,0.0,1.0
2005-02-15,28.63,28.91,28.59,28.83,508900,14.3189966607409,14.4590357478875,14.2989910768628,14.4190245801313,1017515.91575873,0.0,1.0
2005-02-16,29.09,29.12,28.53,28.7,716600,14.5490608753389,14.5640650632475,14.2689827010457,14.3540064325276,1432799.97098194,0.0,1.0
2005-02-17,28.52,29.15,28.48,29.15,433200,14.2639813050762,14.579069251156,14.2439757211981,14.579069251156,866158.173917629,0.0,1.0
2005-02-18,28.35,28.62,27.93,28.62,480000,14.1789575735943,14.3139952647714,13.9688989428744,14.3139952647714,959732.048662195,0.0,1.0
2005-02-22,27.62,28.45,27.61,28.45,600600,13.8138556678192,14.2289715332895,13.8088542718497,14.2289715332895,1200864.72588857,0.0,1.0
2005-02-23,27.36,27.63,27.24,27.43,675500,13.8388626476668,13.9754303711635,13.7781658816683,13.8742690944993,1335491.25174069,0.31,1.0
2005-02-24,27.32,27.48,27.2,27.45,451500,13.818630392334,13.8995594136653,13.7579336263354,13.8843852221657,892634.049090924,0.0,1.0
2005-02-25,27.82,27.89,27.31,27.33,326800,14.0715335839945,14.106940030827,13.8135723285008,13.8236884561672,646097.026008672,0.0,1.0
2005-02-28,27.57,27.89,27.41,27.88,355900,13.9450819881643,14.106940030827,13.8641529668329,14.1018819669938,703628.921531472,0.0,1.0
2005-03-01,27.72,27.93,27.54,27.67,281600,14.0209529456624,14.1271722861599,13.9299077966646,13.9956626264964,556734.769045416,0.0,1.0
2005-03-02,27.66,27.92,27.53,27.7,249800,13.9906045626632,14.1221142223267,13.9248497328314,14.010836817996,493864.862597813,0.0,1.0
2005-03-03,27.8,27.94,27.61,27.72,299300,14.0614174563281,14.1322303499931,13.9653142434971,14.0209529456624,591728.39621908,0.0,1.0
2005-03-04,28.1,28.2,27.92,28.0,330600,14.2131593713245,14.2637400096566,14.1221142223267,14.1625787329923,653609.782125049,0.0,1.0
2005-03-07,28.27,28.38,28.09,28.25,392100,14.2991464564891,14.3547851586544,14.2081013074913,14.2890303288226,775197.808745407,0.0,1.0
2005-03-08,28.11,28.3,28.03,28.17,230600,14.2182174351577,14.3143206479887,14.177752924492,14.2485658181569,455905.673799263,0.0,1.0
2005-03-09,27.86,28.19,27.84,28.11,399400,14.0917658393274,14.2586819458234,14.081649711661,14.2182174351577,789630.208653191,0.0,1.0
2005-03-10,27.96,28.01,27.7,27.96,351500,14.1423464776595,14.1676367968256,14.010836817996,14.1423464776595,694929.94076514,0.0,1.0
2005-03-11,27.8,28.1,27.64,28.1,282800,14.0614174563281,14.2131593713245,13.9804884349967,14.2131593713245,559107.218345325,0.0,1.0
2005-03-14,28.12,28.2,27.8,27.8,220400,14.2232754989909,14.2637400096566,14.0614174563281,14.0614174563281,435739.854750033,0.0,1.0
2005-03-15,27.67,28.45,27.65,28.37,309200,13.9956626264964,14.3901916054869,13.9855464988299,14.3497270948212,611301.102943331,0.0,1.0
2005-03-16,27.55,27.85,27.45,27.6,309000,13.9349658604978,14.0867077754942,13.8843852221657,13.9602561796639,610905.694726682,0.0,1.0
2005-03-17,27.58,27.71,27.44,27.65,282000,13.9501400519975,14.0158948818292,13.8793271583325,13.9855464988299,557525.585478717,0.0,1.0
2005-03-18,27.57,27.7,27.25,27.64,642900,13.9450819881643,14.010836817996,13.7832239455015,13.9804884349967,1271039.71242648,0.0,1.0
2005-03-21,27.37,27.6,27.25,27.6,223400,13.8439207115,13.9602561796639,13.7832239455015,13.9602561796639,441670.977999808,0.0,1.0
2005-03-22,26.89,27.58,26.87,27.26,302200,13.6011336475059,13.9501400519975,13.5910175198394,13.7882820093347,597461.815360525,0.0,1.0
2005-03-23,26.99,27.18,26.7,27.05,433100,13.651714285838,13.747817498669,13.5050304346748,13.6820626688373,856256.49315898,0.0,1.0
2005-03-24,27.09,27.29,27.09,27.09,225500,13.7022949241701,13.8034562008343,13.7022949241701,13.7022949241701,445822.764274649,0.0,1.0
2005-03-28,27.4,27.45,27.12,27.15,347300,13.8590949029997,13.8843852221657,13.7174691156697,13.7326433071694,686626.368215454,0.0,1.0
2005-03-29,26.8,27.54,26.8,27.3,433200,13.555611073007,13.9299077966646,13.555611073007,13.8085142646675,856454.197267305,0.0,1.0
2005-03-30,27.09,27.14,26.8,26.8,229400,13.7022949241701,13.7275852433362,13.555611073007,13.555611073007,453533.224499354,0.0,1.0
2005-03-31,27.0,27.26,26.83,27.06,356400,13.6567723496712,13.7882820093347,13.5707852645066,13.6871207326705,704617.442073103,0.0,1.0
2005-04-01,26.93,27.29,26.73,27.15,369500,13.6213659028387,13.8034562008343,13.5202046261745,13.7326433071694,730516.680263782,0.0,1.0
2005-04-04,27.24,27.24,26.75,26.92,266000,13.7781658816683,13.7781658816683,13.5303207538409,13.6163078390055,525892.928146591,0.0,1.0
2005-04-05,27.44,27.57,27.21,27.35,398100,13.8793271583325,13.9450819881643,13.7629916901686,13.8338045838336,787060.055244956,0.0,1.0
2005-04-06,27.35,27.75,27.35,27.44,265100,13.8338045838336,14.0361271371621,13.8338045838336,13.8793271583325,524113.59117166,0.0,1.0
2005-04-07,27.5,27.61,27.31,27.36,211900,13.9096755413318,13.9653142434971,13.8135723285008,13.8388626476668,418935.005542341,0.0,1.0
2005-04-08,27.21,27.54,27.17,27.5,227300,13.7629916901686,13.9299077966646,13.7427594348358,13.9096755413318,449381.438224514,0.0,1.0
2005-04-11,27.08,27.42,27.06,27.41,244300,13.6972368603369,13.8692110306661,13.6871207326705,13.8641529668329,482991.136639896,0.0,1.0
2005-04-12,27.66,27.68,26.95,27.08,378000,13.9906045626632,14.0007206903296,13.6314820305051,13.6972368603369,747321.529471471,0.0,1.0
2005-04-13,27.19,27.58,27.14,27.5,236800,13.7528755625022,13.9501400519975,13.7275852433362,13.9096755413318,468163.328515463,0.0,1.0
2005-04-14,26.95,27.39,26.95,27.29,351500,13.6314820305051,13.8540368391664,13.6314820305051,13.8034562008343,694929.940765142,0.0,1.0
2005-04-15,26.85,27.25,26.8,27.0,499600,13.580901392173,13.7832239455015,13.555611073007,13.6567723496712,987729.725195631,0.0,1.0
2005-04-18,26.94,27.04,26.4,26.75,394200,13.6264239666719,13.677004605004,13.3532885196785,13.5303207538409,779349.595020252,0.0,1.0
2005-04-19,27.21,27.22,26.82,26.9,344200,13.7629916901686,13.7680497540018,13.5657272006734,13.6061917113391,680497.540857359,0.0,1.0
2005-04-20,26.76,27.27,26.75,27.25,339000,13.5353788176741,13.7933400731679,13.5303207538409,13.7832239455015,670216.927224417,0.0,1.0
2005-04-21,27.1,27.25,26.8,27.01,312100,13.7073529880033,13.7832239455015,13.555611073007,13.6618304135044,617034.52208478,0.0,1.0
2005-04-22,26.97,27.09,26.52,26.95,533100,13.6415981581716,13.7022949241701,13.413985285677,13.6314820305051,1053960.60148476,0.0,1.0
2005-04-25,26.85,27.03,26.63,26.97,312500,13.580901392173,13.6719465411708,13.4696239878424,13.6415981581716,617825.338518084,0.0,1.0
2005-04-26,26.29,26.8,26.2,26.8,394200,13.2976498175132,13.555611073007,13.2521272430143,13.555611073007,779349.595020249,0.0,1.0
2005-04-27,26.27,26.55,25.5,26.36,391900,13.2875336898468,13.4291594771767,12.8980627746895,13.3330562643457,774802.400528755,0.0,1.0
2005-04-28,25.94,26.28,25.82,26.28,422600,13.1206175833508,13.29259175368,13.0599208173522,13.29259175368,835497.561784772,0.0,1.0
2005-04-29,26.3,26.32,25.85,26.04,324700,13.3027078813464,13.3128240090128,13.0750950088519,13.1711982216829,641945.239733828,0.0,1.0
2005-05-02,26.45,26.5,26.15,26.2,329500,13.3785788388446,13.4038691580106,13.2268369238482,13.2521272430143,651435.036933465,0.0,1.0
2005-05-03,26.29,26.55,26.1,26.45,317000,13.2976498175132,13.4291594771767,13.2015466046822,13.3785788388446,626722.023392742,0.0,1.0
2005-05-04,26.81,26.81,26.32,26.46,327900,13.5606691368402,13.5606691368402,13.3128240090128,13.3836369026778,648271.771200253,0.0,1.0
2005-05-05,26.8,27.0,26.61,26.87,308700,13.555611073007,13.6567723496712,13.4595078601759,13.5910175198394,610312.582401701,0.0,1.0
2005-05-06,26.75,26.99,26.72,26.95,181600,13.5303207538409,13.651714285838,13.5151465623413,13.6314820305051,359030.660719628,0.0,1.0
2005-05-09,27.32,27.32,26.7,26.85,210100,13.818630392334,13.818630392334,13.5050304346748,13.580901392173,415376.331592476,0.0,1.0
2005-05-10,27.06,27.15,26.76,27.07,367900,13.6871207326705,13.7326433071694,13.5353788176741,13.6921787965037,727353.414530567,0.0,1.0
2005-05-11,27.47,27.54,27.13,27.2,386300,13.8945013498321,13.9299077966646,13.7225271795029,13.7579336263354,763730.970462515,0.0,1.0
2005-05-12,26.93,27.6,26.84,27.47,356900,13.6213659028387,13.9602561796639,13.5758433283398,13.8945013498321,705605.962614733,0.0,1.0
2005-05-13,26.74,27.04,26.55,26.96,354000,13.5252626900077,13.677004605004,13.4291594771767,13.6365400943383,699872.543473284,0.0,1.0
2005-05-16,27.64,27.72,26.75,26.82,471400,13.9804884349967,14.0209529456624,13.5303207538409,13.5657272006734,931977.16664776,0.0,1.0
2005-05-17,27.87,27.94,27.4,27.66,279000,14.0968239031606,14.1322303499931,13.8590949029997,13.9906045626632,551594.462228944,0.0,1.0
2005-05-18,27.94,28.11,27.75,27.97,304000,14.1322303499931,14.2182174351577,14.0361271371621,14.1474045414927,601020.48931039,0.0,1.0
2005-05-19,27.84,28.18,27.75,28.08,231800,14.081649711661,14.2536238819902,14.0361271371621,14.203043243658,458278.123099172,0.0,1.0
2005-05-20,27.8,27.98,27.66,27.87,468600,14.0614174563281,14.1524626053259,13.9906045626632,14.0968239031606,926441.451614637,0.0,1.0
2005-05-23,27.43,27.55,27.27,27.54,358600,14.0310690733288,14.0924518035075,13.9492254330907,14.0873365759926,701044.086419451,0.31,1.0
2005-05-24,27.45,27.56,27.29,27.3,372000,14.0412995283586,14.0975670310224,13.9594558881205,13.9645711156353,727240.379665463,0.0,1.0
2005-05-25,27.45,27.66,27.24,27.46,304000,14.0412995283586,14.1487193061712,13.933879750546,14.0464147558735,594303.966178228,0.0,1.0
2005-05-26,27.77,27.85,27.45,27.45,168100,14.2049868088349,14.245908628954,14.0412995283586,14.0412995283586,328626.633929474,0.0,1.0
2005-05-27,27.97,28.08,27.74,27.76,347000,14.3072913591326,14.3635588617964,14.1896411262903,14.19987158132,678366.698236333,0.0,1.0
2005-05-31,28.29,28.29,27.97,27.97,367900,14.4709786396089,14.4709786396089,14.3072913591326,14.3072913591326,719225.095911087,0.0,1.0
2005-06-01,28.53,28.68,28.2,28.29,271800,14.5937440999662,14.6704725126894,14.424941591975,14.4709786396089,531354.664497506,0.0,1.0
2005-06-02,28.56,28.62,28.43,28.55,247100,14.6090897825108,14.6397811476001,14.5425918248173,14.6039745549959,483067.467245527,0.0,1.0
2005-06-03,28.34,28.8,28.13,28.46,356300,14.4965547771834,14.7318552428681,14.3891349993708,14.557937507362,696547.707727967,0.0,1.0
2005-06-06,28.27,28.47,28.07,28.32,390700,14.4607481845792,14.5630527348769,14.3584436342815,14.4863243221536,763797.89337445,0.0,1.0
2005-06-07,28.35,29.0,28.35,28.35,395200,14.5016700046982,14.8341597931658,14.5016700046982,14.5016700046982,772595.156031698,0.0,1.0
2005-06-08,28.16,28.55,28.16,28.4,213000,14.4044806819154,14.6039745549959,14.4044806819154,14.5272461422727,416403.765776193,0.0,1.0
2005-06-09,28.48,28.55,28.03,28.24,220000,14.5681679623917,14.6039745549959,14.3379827242219,14.4454025020345,430088.39657635,0.0,1.0
2005-06-10,28.41,28.6,28.29,28.51,156200,14.5323613697876,14.6295506925704,14.4709786396089,14.5835136449364,305362.761569207,0.0,1.0
2005-06-13,28.75,28.78,28.42,28.43,283400,14.7062791052936,14.7216247878383,14.5374765973024,14.5425918248173,554032.052680625,0.0,1.0
2005-06-14,28.73,28.87,28.63,28.75,209500,14.6960486502639,14.7676618354723,14.644896375115,14.7062791052936,409561.450376113,0.0,1.0
2005-06-15,28.55,28.76,28.45,28.73,363700,14.6039745549959,14.7113943328085,14.5528222798471,14.6960486502639,711014.317430993,0.0,1.0
2005-06-16,28.87,28.87,28.44,28.55,260100,14.7676618354723,14.7676618354723,14.5477070523322,14.6039745549959,508481.781588672,0.0,1.0
2005-06-17,28.58,28.9,28.57,28.89,538900,14.6193202375406,14.7830075180169,14.6142050100257,14.777892290502,1053521.07688634,0.0,1.0
2005-06-20,28.59,28.72,28.51,28.59,386800,14.6244354650555,14.690933422749,14.5835136449364,14.6244354650555,756173.599071507,0.0,1.0
2005-06-21,28.5,28.72,28.45,28.62,324800,14.5783984174215,14.690933422749,14.5528222798471,14.6397811476001,634966.869127265,0.0,1.0
2005-06-22,28.61,28.63,28.45,28.56,372000,14.6346659200852,14.644896375115,14.5528222798471,14.6090897825108,727240.379665465,0.0,1.0
2005-06-23,28.62,28.65,28.45,28.61,399500,14.6397811476001,14.6551268301448,14.5528222798471,14.6346659200852,781001.429237508,0.0,1.0
2005-06-24,28.5,28.62,28.03,28.62,2093800,14.5783984174215,14.6397811476001,14.3379827242219,14.6397811476001,4093268.56705255,0.0,1.0
2005-06-27,28.5,28.62,28.45,28.5,395000,14.5783984174215,14.6397811476001,14.5528222798471,14.5783984174215,772204.166580263,0.0,1.0
2005-06-28,28.7,28.77,28.57,28.65,289500,14.6807029677192,14.7165095603234,14.6142050100257,14.6551268301448,565957.230949332,0.0,1.0
2005-06-29,28.55,28.84,28.51,28.75,335900,14.6039745549959,14.7523161529276,14.5835136449364,14.7062791052936,656666.7836818,0.0,1.0
2005-06-30,28.8,28.92,28.56,28.62,330200,14.7318552428681,14.7932379730467,14.6090897825108,14.6397811476001,645523.584315954,0.0,1.0
2005-07-01,29.1,29.11,28.85,28.9,415400,14.8853120683146,14.8904272958295,14.7574313804425,14.7830075180169,812085.090626433,0.0,1.0
2005-07-05,29.12,29.18,29.0,29.1,155900,14.8955425233444,14.9262338884337,14.8341597931658,14.8853120683146,304776.277392057,0.0,1.0
2005-07-06,28.93,29.18,28.9,29.18,262400,14.7983532005616,14.9262338884337,14.7830075180169,14.9262338884337,512978.160280153,0.0,1.0
2005-07-07,29.35,29.35,28.66,28.8,330100,15.0131927561867,15.0131927561867,14.6602420576597,14.7318552428681,645328.089590241,0.0,1.0
2005-07-08,29.42,29.48,29.18,29.41,231000,15.0489993487909,15.0796907138802,14.9262338884337,15.043884121276,451592.816405167,0.0,1.0
2005-07-11,29.05,29.46,29.01,29.42,328900,14.8597359307402,15.0694602588505,14.8392750206806,15.0489993487909,642982.15288164,0.0,1.0
2005-07-12,29.25,29.36,28.76,29.05,374100,14.9620404810379,15.0183079837016,14.7113943328085,14.8597359307402,731345.768905508,0.0,1.0
2005-07-13,29.21,29.32,29.09,29.26,152400,14.9415795709783,14.9978470736421,14.8801968407997,14.9671557085528,297933.96199198,0.0,1.0
2005-07-14,28.87,29.42,28.84,29.39,175100,14.7676618354723,15.0489993487909,14.7523161529276,15.0336536662463,342311.264729629,0.0,1.0
2005-07-15,28.9,29.01,28.75,28.87,160100,14.7830075180169,14.8392750206806,14.7062791052936,14.7676618354723,312987.055872152,0.0,1.0
2005-07-18,28.95,29.03,28.79,28.94,171200,14.8085836555913,14.8495054757104,14.7267400153532,14.8034684280764,334686.970426687,0.0,1.0
2005-07-19,28.95,29.08,28.8,29.08,245400,14.8085836555913,14.8750816132848,14.7318552428681,14.8750816132848,479744.056908346,0.0,1.0
2005-07-20,28.94,29.0,28.7,28.85,99900,14.8034684280764,14.8341597931658,14.6807029677192,14.7574313804425,195299.230990806,0.0,1.0
2005-07-21,28.6,28.97,28.52,28.97,125300,14.6295506925704,14.8188141106211,14.5886288724513,14.8188141106211,244954.891322802,0.0,1.0
2005-07-22,28.83,28.84,28.6,28.6,184600,14.7472009254127,14.7523161529276,14.6295506925704,14.6295506925704,360883.2636727,0.0,1.0
2005-07-25,28.98,29.07,28.83,28.86,193800,14.823929338136,14.8699663857699,14.7472009254127,14.7625466079574,378868.77843862,0.0,1.0
2005-07-26,29.03,29.11,28.91,29.06,160500,14.8495054757104,14.8904272958295,14.7881227455318,14.8648511582551,313769.034775018,0.0,1.0
2005-07-27,29.0,29.16,28.93,29.09,191200,14.8341597931658,14.9160034334039,14.7983532005616,14.8801968407997,373785.915569989,0.0,1.0
2005-07-28,29.5,29.59,29.0,29.0,162100,15.08992116891,15.135958216544,14.8341597931658,14.8341597931658,316896.950386482,0.0,1.0
2005-07-29,29.16,29.46,29.16,29.31,207700,14.9160034334039,15.0694602588505,14.9160034334039,14.9927318461272,406042.545313217,0.0,1.0
2005-08-01,29.09,29.47,29.08,29.27,212700,14.8801968407997,15.0745754863653,14.8750816132848,14.9722709360676,415817.281599043,0.0,1.0
2005-08-02,29.76,29.78,29.16,29.16,197500,15.222917084297,15.2331475393268,14.9160034334039,14.9160034334039,386102.083290131,0.0,1.0
2005-08-03,29.66,29.97,29.45,29.76,186600,15.1717648091481,15.3303368621096,15.0643450313356,15.222917084297,364793.158187031,0.0,1.0
2005-08-04,29.27,29.55,29.17,29.53,215200,14.9722709360676,15.1154973064844,14.9211186609188,15.1052668514546,420704.649741957,0.0,1.0
2005-08-05,28.85,29.32,28.66,29.32,182600,14.7574313804425,14.9978470736421,14.6602420576597,14.9978470736421,356973.369158369,0.0,1.0
2005-08-08,28.26,29.16,28.25,28.84,495700,14.4556329570643,14.9160034334039,14.4505177295494,14.7523161529276,969067.355376799,0.0,1.0
2005-08-09,28.76,29.15,28.5,29.15,562700,14.7113943328085,14.910888205889,14.5783984174215,14.910888205889,1100048.82160687,0.0,1.0
2005-08-10,29.15,29.49,28.85,28.94,337600,14.910888205889,15.0848059413951,14.7574313804425,14.8034684280764,659990.19401898,0.0,1.0
2005-08-11,29.23,29.49,29.05,29.19,243300,14.9518100260081,15.0848059413951,14.8597359307402,14.9313491159486,475638.667668298,0.0,1.0
2005-08-12,29.45,29.55,29.21,29.25,206800,15.0643450313356,15.1154973064844,14.9415795709783,14.9620404810379,404283.092781767,0.0,1.0
2005-08-15,29.35,29.66,29.34,29.45,210200,15.0131927561867,15.1717648091481,15.0080775286718,15.0643450313356,410929.91345613,0.0,1.0
2005-08-16,29.17,29.42,29.11,29.25,225200,14.9211186609188,15.0489993487909,14.8904272958295,14.9620404810379,440254.122313608,0.0,1.0
2005-08-17,28.72,29.18,28.71,29.18,336900,14.690933422749,14.9262338884337,14.6858181952341,14.9262338884337,658621.730938962,0.0,1.0
2005-08-18,28.68,28.91,28.5,28.7,349000,14.6704725126894,14.7881227455318,14.5783984174215,14.6807029677192,682276.592750664,0.0,1.0
2005-08-19,28.67,28.83,28.48,28.68,262700,14.6653572851746,14.7472009254127,14.5681679623917,14.6704725126894,513564.644457302,0.0,1.0
2005-08-22,29.06,29.13,28.73,28.77,362600,14.8648511582551,14.9006577508593,14.6960486502639,14.7165095603234,708863.875448107,0.0,1.0
2005-08-23,28.55,28.67,28.44,28.6,224200,14.7625466079574,14.8245958406353,14.7056681446693,14.7884004549065,433591.179759578,0.31,1.0
2005-08-24,28.46,28.94,28.45,28.5,281500,14.7160096834489,14.9642066141606,14.7108389140591,14.7366927610082,544406.409912228,0.0,1.0
2005-08-25,28.8,28.85,28.52,28.52,192100,14.8918158427031,14.9176696896522,14.7470342997879,14.7470342997879,371511.443496052,0.0,1.0
2005-08-26,28.92,29.07,28.84,28.89,380700,14.953865075381,15.0314266162284,14.9124989202624,14.9383527672115,736254.068396393,0.0,1.0
2005-08-29,28.85,28.94,28.67,28.91,262300,14.9176696896522,14.9642066141606,14.8245958406353,14.9486943059912,507274.605044324,0.0,1.0
2005-08-30,28.88,29.06,28.72,28.9,288400,14.9331819978217,15.0262558468386,14.8504496875844,14.9435235366013,557750.652286629,0.0,1.0
2005-08-31,29.59,29.6,28.9,28.98,408800,15.3003066244994,15.3054773938892,14.9435235366013,14.9848896917199,790598.011979108,0.0,1.0
2005-09-01,29.56,29.67,29.26,29.59,362400,15.2847943163299,15.341672779618,15.1296712346351,15.3003066244994,700862.816881676,0.0,1.0
2005-09-02,29.38,29.56,29.23,29.56,251700,15.191720467313,15.2847943163299,15.1141589264656,15.2847943163299,486774.754440171,0.0,1.0
2005-09-06,29.57,29.73,29.43,29.53,209400,15.2899650857198,15.372697395957,15.2175743142622,15.2692820081605,404968.746840569,0.0,1.0
2005-09-07,29.59,29.74,29.44,29.65,280000,15.3003066244994,15.3778681653468,15.222745083652,15.3313312408384,541505.487656923,0.0,1.0
2005-09-08,29.44,29.62,29.36,29.62,341800,15.222745083652,15.3158189326689,15.1813789285334,15.3158189326689,661023.484575487,0.0,1.0
2005-09-09,29.52,29.65,29.41,29.45,355000,15.2641112387706,15.3313312408384,15.2072327754825,15.2279158530418,686551.600422171,0.0,1.0
2005-09-12,29.37,29.53,29.18,29.52,290900,15.1865496979232,15.2692820081605,15.0883050795165,15.2641112387706,562585.522712139,0.0,1.0
2005-09-13,29.09,29.45,29.06,29.43,230600,15.0417681550081,15.2279158530418,15.0262558468386,15.2175743142622,445968.448048878,0.0,1.0
2005-09-14,29.05,29.19,28.91,29.08,367800,15.0210850774487,15.0934758489063,14.9486943059912,15.0365973856182,711306.137000774,0.0,1.0
2005-09-15,29.05,29.24,28.97,29.06,516200,15.0210850774487,15.1193296958555,14.9797189223301,15.0262558468386,998304.045458943,0.0,1.0
2005-09-16,29.24,29.3,29.02,29.2,345800,15.1193296958555,15.1503543121944,15.0055727692793,15.0986466182962,668759.277256297,0.0,1.0
2005-09-19,29.0,29.32,28.99,29.15,133500,14.9952312304996,15.1606958509741,14.9900604611098,15.072792771347,258182.08072214,0.0,1.0
2005-09-20,28.95,29.08,28.83,29.0,216400,14.9693773835505,15.0365973856182,14.9073281508725,14.9952312304996,418506.384031992,0.0,1.0
2005-09-21,28.61,29.13,28.51,28.96,247400,14.7935712242963,15.0624512325674,14.7418635303981,14.9745481529403,478458.777308296,0.0,1.0
2005-09-22,28.23,28.74,28.16,28.71,311700,14.5970819874829,14.8607912263641,14.5608866017541,14.8452789181946,602811.644652366,0.0,1.0
2005-09-23,28.47,28.54,28.18,28.24,229500,14.7211804528387,14.7573758385675,14.5712281405338,14.6022527568727,443841.105061657,0.0,1.0
2005-09-26,28.58,28.62,28.21,28.47,229600,14.7780589161268,14.7987419936862,14.5867404487032,14.7211804528387,444034.499878678,0.0,1.0
2005-09-27,28.58,28.8,28.49,28.58,154400,14.7780589161268,14.8918158427031,14.7315219916184,14.7780589161268,298601.59747939,0.0,1.0
2005-09-28,28.39,28.7,28.32,28.61,177700,14.6798142977201,14.8401081488048,14.6436189119913,14.7935712242963,343662.589845126,0.0,1.0
2005-09-29,28.53,28.56,28.09,28.39,265600,14.7522050691777,14.7677173773472,14.5246912160253,14.6798142977201,513656.634005995,0.0,1.0
2005-09-30,28.25,28.62,28.23,28.49,341900,14.6074235262625,14.7987419936862,14.5970819874829,14.7315219916184,661216.879392508,0.0,1.0
2005-10-03,28.36,28.44,28.26,28.26,369000,14.6643019895506,14.7056681446693,14.6125942956524,14.6125942956524,713626.874805018,0.0,1.0
2005-10-04,28.23,28.62,28.16,28.38,303600,14.5970819874829,14.7987419936862,14.5608866017541,14.6746435283303,587146.66447372,0.0,1.0
2005-10-05,27.77,28.4,27.76,28.25,429100,14.3592265955508,14.68498506711,14.354055826161,14.6074235262625,829857.159834235,0.0,1.0
2005-10-06,27.48,28.35,27.26,27.78,1008700,14.2092742832458,14.6591312201608,14.0955173566696,14.3643973649407,1950773.51928407,0.0,1.0
2005-10-07,28.03,28.11,27.63,27.63,430700,14.4936665996863,14.535032754805,14.2868358240932,14.2868358240932,832951.476906561,0.0,1.0
2005-10-10,27.38,28.07,27.35,28.04,297700,14.1575665893476,14.5143496772456,14.1420542811781,14.4988373690762,575736.370269519,0.0,1.0
2005-10-11,27.0,27.46,26.9,27.38,503600,13.9610773525341,14.1989327444662,13.9093696586358,14.1575665893476,973936.29851438,0.0,1.0
2005-10-12,26.72,27.19,26.45,27.01,415600,13.8162958096189,14.0593219709408,13.6766850360936,13.9662481219239,803748.859536492,0.0,1.0
2005-10-13,26.21,26.7,25.5,26.63,584900,13.5525865707377,13.8059542708393,13.18546194406,13.7697588851105,1131166.28475191,0.0,1.0
2005-10-14,26.21,26.37,25.92,26.37,330300,13.5525865707377,13.635318880975,13.4026342584327,13.635318880975,638783.08061815,0.0,1.0
2005-10-17,26.36,26.47,26.01,26.22,323600,13.6301481115852,13.6870265748733,13.4491711829412,13.5577573401276,625825.627877784,0.0,1.0
2005-10-18,25.89,26.42,25.89,26.34,255700,13.3871219502633,13.6611727279241,13.3871219502633,13.6198065728055,494510.547120981,0.0,1.0
2005-10-19,26.25,26.29,25.55,25.88,442400,13.5732696482971,13.5939527258564,13.2113157910091,13.3819511808734,855578.670497935,0.0,1.0
2005-10-20,26.03,26.44,25.75,26.18,236200,13.4595127217209,13.6715142667038,13.3147311788057,13.5370742625683,456798.557802016,0.0,1.0
2005-10-21,25.79,26.15,25.76,26.03,366000,13.335414256365,13.5215619543988,13.3199019481955,13.4595127217209,707825.030294405,0.0,1.0
2005-10-24,26.2,26.3,25.76,25.78,328500,13.5474158013479,13.5991234952462,13.3199019481955,13.3302434869752,635301.973911783,0.0,1.0
2005-10-25,26.33,26.51,26.11,26.2,420100,13.6146358034157,13.7077096524326,13.5008788768395,13.5474158013479,812451.626302402,0.0,1.0
2005-10-26,26.07,26.28,25.91,26.28,497100,13.4801957992802,13.5887819564665,13.3974634890429,13.5887819564665,961365.635408055,0.0,1.0
2005-10-27,25.89,26.2,25.87,26.2,392700,13.3871219502633,13.5474158013479,13.3767804114836,13.5474158013479,759461.446438832,0.0,1.0
2005-10-28,26.18,26.25,25.92,25.93,291600,13.5370742625683,13.5732696482971,13.4026342584327,13.4078050278226,563939.286431279,0.0,1.0
2005-10-31,26.3,26.45,26.15,26.23,298800,13.5991234952462,13.6766850360936,13.5215619543988,13.5629281095174,577863.713256744,0.0,1.0
2005-11-01,26.03,26.28,25.92,26.28,263800,13.4595127217209,13.5887819564665,13.4026342584327,13.5887819564665,510175.527299627,0.0,1.0
2005-11-02,26.36,26.36,25.95,26.05,249500,13.6301481115852,13.6301481115852,13.4181465666022,13.4698542605005,482520.06846572,0.0,1.0
2005-11-03,26.47,26.81,26.38,26.4,389400,13.6870265748733,13.8628327341274,13.6404896503648,13.6508311891445,753079.41747716,0.0,1.0
2005-11-04,26.42,26.7,26.36,26.47,414400,13.6611727279241,13.8059542708393,13.6301481115852,13.6870265748733,801428.121732246,0.0,1.0
2005-11-07,26.28,26.68,26.17,26.41,321900,13.5887819564665,13.7956127320596,13.5319034931784,13.6560019585343,622537.915988442,0.0,1.0
2005-11-08,26.01,26.42,25.96,26.3,231400,13.4491711829412,13.6611727279241,13.4233173359921,13.5991234952462,447515.606585042,0.0,1.0
2005-11-09,26.32,26.43,25.85,26.07,491600,13.6094650340258,13.6663434973139,13.366438872704,13.4801957992802,950728.920471943,0.0,1.0
2005-11-10,26.2,26.4,26.0,26.33,392400,13.5474158013479,13.6508311891445,13.4440004135514,13.6146358034157,758881.261987774,0.0,1.0
2005-11-11,26.22,26.3,26.0,26.25,525100,13.5577573401276,13.5991234952462,13.4440004135514,13.5732696482971,1015516.18417375,0.0,1.0
2005-11-14,26.52,26.52,26.11,26.35,538200,13.7128804218224,13.7128804218224,13.5008788768395,13.6249773421953,1040850.90520341,0.0,1.0
2005-11-15,26.37,26.49,26.26,26.47,531700,13.635318880975,13.6973681136529,13.5784404176869,13.6870265748733,1028280.24209709,0.0,1.0
2005-11-16,26.3,26.41,26.15,26.37,408500,13.5991234952462,13.6560019585343,13.5215619543988,13.635318880975,790017.827528045,0.0,1.0
2005-11-17,26.17,26.51,26.05,26.35,459800,13.5319034931784,13.7077096524326,13.4698542605005,13.6249773421953,889229.368659477,0.0,1.0
2005-11-18,26.41,26.52,26.18,26.31,391600,13.6560019585343,13.7128804218224,13.5370742625683,13.604294264636,757334.10345161,0.0,1.0
2005-11-21,26.77,26.8,26.45,26.45,386500,13.8421496565681,13.8576619647376,13.6766850360936,13.6766850360936,747470.967783572,0.0,1.0
2005-11-22,26.78,26.82,26.54,26.55,492300,14.0101996617375,14.0311260241897,13.8846414870244,13.8898730776374,941013.99825197,0.315,1.0
2005-11-23,26.86,26.97,26.59,26.75,226400,14.0520523866418,14.1095998833853,13.9107994400896,13.9945048898983,432755.574251974,0.0,1.0
2005-11-25,27.12,27.14,26.87,26.88,105200,14.188073742581,14.1985369238071,14.0572839772549,14.0625155678679,201086.070721324,0.0,1.0
2005-11-28,26.69,27.2,26.69,27.1,214800,13.9631153462201,14.2299264674854,13.9631153462201,14.1776105613549,410582.58546521,0.0,1.0
2005-11-29,26.65,27.05,26.65,26.66,130600,13.9421889837679,14.1514526082897,13.9421889837679,13.9474205743809,249637.270306129,0.0,1.0
2005-11-30,26.57,26.85,26.47,26.71,219700,13.9003362588635,14.0468207960288,13.848020352733,13.9735785274462,419948.761763068,0.0,1.0
2005-12-01,26.79,26.9,26.6,26.6,173300,14.0154312523505,14.072978749094,13.9160310307026,13.9160310307026,331256.806616021,0.0,1.0
2005-12-02,26.79,26.83,26.55,26.78,130100,14.0154312523505,14.0363576148027,13.8898730776374,14.0101996617375,248681.538030838,0.0,1.0
2005-12-05,26.58,26.84,26.35,26.8,239600,13.9055678494766,14.0415892054158,13.7852412653765,14.0206628429636,457986.906319666,0.0,1.0
2005-12-06,26.6,26.83,26.56,26.58,162100,13.9160310307026,14.0363576148027,13.8951046682505,13.9055678494766,309848.403649492,0.0,1.0
2005-12-07,26.44,26.8,26.4,26.67,180800,13.8323255808939,14.0206628429636,13.8113992184417,13.952652164994,345592.790745392,0.0,1.0
2005-12-08,26.4,26.55,26.19,26.45,196800,13.8113992184417,13.8898730776374,13.7015358155678,13.837557171507,376176.223554719,0.0,1.0
2005-12-09,26.45,26.51,26.26,26.48,172100,13.837557171507,13.8689467151852,13.7381569498591,13.8532519433461,328963.049155319,0.0,1.0
2005-12-12,26.45,26.68,26.37,26.49,368300,13.837557171507,13.957883755607,13.7957044466026,13.8584835339591,703992.393979687,0.0,1.0
2005-12-13,26.41,26.57,26.3,26.47,229300,13.8166308090548,13.9003362588635,13.7590833123113,13.848020352733,438298.821448663,0.0,1.0
2005-12-14,26.57,26.67,26.4,26.4,249200,13.9003362588635,13.952652164994,13.8113992184417,13.8113992184417,476336.966005264,0.0,1.0
2005-12-15,26.6,26.65,26.4,26.63,237800,13.9160310307026,13.9421889837679,13.8113992184417,13.9317258025418,454546.27012862,0.0,1.0
2005-12-16,26.8,26.81,26.45,26.65,441600,14.0206628429636,14.0258944335766,13.837557171507,13.9421889837679,844102.745537415,0.0,1.0
2005-12-19,26.38,26.73,26.35,26.73,175200,13.8009360372156,13.9840417086722,13.7852412653765,13.9840417086722,334888.589262128,0.0,1.0
2005-12-20,26.43,26.61,26.27,26.38,275900,13.8270939902809,13.9212626213157,13.7433885404721,13.8009360372156,527373.069505826,0.0,1.0
2005-12-21,26.28,26.62,26.1,26.53,205500,13.7486201310852,13.9264942119287,13.6544515000503,13.8794098964113,392805.965144789,0.0,1.0
2005-12-22,26.21,26.36,26.04,26.36,225300,13.7119989967938,13.7904728559895,13.6230619563721,13.7904728559895,430652.963246333,0.0,1.0
2005-12-23,26.38,26.43,26.21,26.27,227600,13.8009360372156,13.8270939902809,13.7119989967938,13.7433885404721,435049.331712674,0.0,1.0
2005-12-27,25.92,26.4,25.91,26.36,299400,13.5602828690155,13.8113992184417,13.5550512784025,13.7904728559895,572292.486444527,0.0,1.0
2005-12-28,26.06,26.12,25.9,26.0,196200,13.6335251375982,13.6649146812764,13.5498196877894,13.6021355939199,375029.344824368,0.0,1.0
2005-12-29,26.14,26.22,26.06,26.06,179800,13.6753778625025,13.7172305874069,13.6335251375982,13.6335251375982,343681.32619481,0.0,1.0
2005-12-30,26.16,26.27,25.83,26.04,224400,13.6858410437286,13.7433885404721,13.5131985534981,13.6230619563721,428932.645150808,0.0,1.0
2006-01-03,26.74,26.8,26.12,26.3,370300,13.9892732992853,14.0206628429636,13.6649146812764,13.7590833123113,707815.323080855,0.0,1.0
2006-01-04,26.75,26.89,26.58,26.81,210600,13.9945048898983,14.067747158481,13.9055678494766,14.0258944335766,402554.434352764,0.0,1.0
2006-01-05,26.66,26.8,26.52,26.72,216800,13.9474205743809,14.0206628429636,13.8741783057983,13.9788101180592,414405.514566378,0.0,1.0
2006-01-06,26.8,26.87,26.67,26.83,191200,14.0206628429636,14.0572839772549,13.952652164994,14.0363576148027,365472.022071453,0.0,1.0
2006-01-09,26.9,27.08,26.83,26.84,219500,14.072978749094,14.1671473801289,14.0363576148027,14.0415892054158,419566.468852952,0.0,1.0
2006-01-10,26.77,26.93,26.68,26.81,276000,14.0049680711244,14.0886735209332,13.957883755607,14.0258944335766,527564.215960887,0.0,1.0
2006-01-11,26.72,26.86,26.6,26.73,294900,13.9788101180592,14.0520523866418,13.9160310307026,13.9840417086722,563690.895966903,0.0,1.0
2006-01-12,26.55,26.8,26.51,26.66,236900,13.8898730776374,14.0206628429636,13.8689467151852,13.9474205743809,452825.952033094,0.0,1.0
2006-01-13,26.61,26.66,26.54,26.58,320200,13.9212626213157,13.9474205743809,13.8846414870244,13.9055678494766,612050.949096651,0.0,1.0
2006-01-17,26.63,26.75,26.54,26.64,321400,13.9317258025418,13.9945048898983,13.8846414870244,13.9369573931548,614344.70655735,0.0,1.0
2006-01-18,26.55,26.68,26.47,26.53,549100,13.8898730776374,13.957883755607,13.848020352733,13.8794098964113,1049585.18472508,0.0,1.0
2006-01-19,26.52,26.63,26.44,26.54,508300,13.8741783057983,13.9317258025418,13.8323255808939,13.8846414870244,971597.431061297,0.0,1.0
2006-01-20,26.45,26.7,26.39,26.51,337100,13.837557171507,13.9683469368331,13.8061676278287,13.8689467151852,644354.7000015,0.0,1.0
2006-01-23,26.2,26.53,26.13,26.46,411900,13.7067674061808,13.8794098964113,13.6701462718895,13.84278876212,787332.248385105,0.0,1.0
2006-01-24,26.24,26.4,26.15,26.25,201500,13.727693768633,13.8113992184417,13.6806094531156,13.732925359246,385160.106942458,0.0,1.0
2006-01-25,26.28,26.38,26.1,26.29,219200,13.7486201310852,13.8009360372156,13.6544515000503,13.7538517216982,418993.029487775,0.0,1.0
2006-01-26,26.24,26.4,26.1,26.4,239200,13.727693768633,13.8113992184417,13.6544515000503,13.8113992184417,457222.320499434,0.0,1.0
2006-01-27,26.34,26.58,26.17,26.33,289100,13.7800096747634,13.9055678494766,13.6910726343417,13.7747780841504,552604.401573524,0.0,1.0
2006-01-30,26.19,26.48,26.1,26.3,254500,13.7015358155678,13.8532519433461,13.6544515000503,13.7590833123113,486467.728123352,0.0,1.0
2006-01-31,26.28,26.35,26.02,26.11,367700,13.7486201310852,13.7852412653765,13.612598775146,13.6596830906634,702845.515249338,0.0,1.0
2006-02-01,26.16,26.35,26.1,26.22,154700,13.6858410437286,13.7852412653765,13.6544515000503,13.7172305874069,295703.565975178,0.0,1.0
2006-02-02,26.16,26.22,25.97,26.17,313800,13.6858410437286,13.7172305874069,13.5864408220807,13.6910726343417,599817.575972921,0.0,1.0
2006-02-03,26.11,26.18,26.0,26.05,249700,13.6596830906634,13.6963042249547,13.6021355939199,13.6282935469851,477292.698280555,0.0,1.0
2006-02-06,26.1,26.17,26.05,26.11,177000,13.6544515000503,13.6910726343417,13.6282935469851,13.6596830906634,338329.225453178,0.0,1.0
2006-02-07,26.11,26.2,26.02,26.02,292300,13.6596830906634,13.7067674061808,13.612598775146,13.612598775146,558721.088135387,0.0,1.0
2006-02-08,26.3,26.46,26.04,26.46,410200,13.7590833123113,13.84278876212,13.6230619563721,13.84278876212,784082.758649112,0.0,1.0
2006-02-09,26.37,26.5,26.33,26.39,483200,13.7957044466026,13.8637151245722,13.7747780841504,13.8061676278287,923619.670841666,0.0,1.0
2006-02-10,26.29,26.43,26.13,26.36,343800,13.7538517216982,13.8270939902809,13.6701462718895,13.7904728559895,657161.512490409,0.0,1.0
2006-02-13,26.28,26.44,26.21,26.28,319800,13.7486201310852,13.8323255808939,13.7119989967938,13.7486201310852,611286.363276416,0.0,1.0
2006-02-14,26.3,26.3,25.99,26.23,272900,13.7590833123113,13.7590833123113,13.5969040033068,13.7224621780199,521638.675854077,0.0,1.0
2006-02-15,26.24,26.45,26.21,26.34,185900,13.727693768633,13.837557171507,13.7119989967938,13.7800096747634,355341.259953364,0.0,1.0
2006-02-16,26.26,26.43,26.2,26.29,321600,13.7381569498591,13.8270939902809,13.7067674061808,13.7538517216982,614726.999467466,0.0,1.0
2006-02-17,26.39,26.46,26.25,26.25,259300,13.8061676278287,13.84278876212,13.732925359246,13.732925359246,495642.75796615,0.0,1.0
2006-02-21,26.65,26.7,26.46,26.5,522300,13.9421889837679,13.9683469368331,13.84278876212,13.8637151245722,998357.934769457,0.0,1.0
2006-02-22,27.0,27.01,26.6,26.61,513100,14.1252946552245,14.1305262458375,13.9160310307026,13.9212626213157,980772.460904095,0.0,1.0
2006-02-23,26.38,26.65,26.35,26.64,342900,13.9657311415266,14.1086707703443,13.9498489605468,14.1033767100177,647707.01285398,0.315,1.0
2006-02-24,26.4,26.4,26.25,26.38,347000,13.9763192621797,13.9763192621797,13.896908357281,13.9657311415266,655451.541149992,0.0,1.0
2006-02-27,26.44,26.55,26.34,26.4,336900,13.9974955034861,14.0557301670785,13.9445549002202,13.9763192621797,636373.556811041,0.0,1.0
2006-02-28,26.4,26.41,26.19,26.37,322800,13.9763192621797,13.9816133225063,13.8651439953215,13.9604370812,609739.935110136,0.0,1.0
2006-03-01,26.29,26.49,26.2,26.49,219100,13.9180845985873,14.023965805119,13.8704380556481,14.023965805119,413860.036501334,0.0,1.0
2006-03-02,26.39,26.39,26.16,26.22,210300,13.9710252018532,13.9710252018532,13.8492618143417,13.8810261763012,397237.634305021,0.0,1.0
2006-03-03,26.27,26.43,26.24,26.32,220500,13.9074964779342,13.9922014431595,13.8916142969544,13.9339667795671,416504.509578018,0.0,1.0
2006-03-06,26.2,26.32,26.1,26.25,375100,13.8704380556481,13.9339667795671,13.8174974523823,13.896908357281,708529.893617754,0.0,1.0
2006-03-07,26.1,26.24,26.05,26.2,357400,13.8174974523823,13.8916142969544,13.7910271507493,13.8704380556481,675096.198291082,0.0,1.0
2006-03-08,26.15,26.31,26.0,26.1,256900,13.8439677540152,13.9286727192405,13.7645568491164,13.8174974523823,485260.80957185,0.0,1.0
2006-03-09,26.19,26.24,26.1,26.23,186900,13.8651439953215,13.8916142969544,13.8174974523823,13.8863202366278,353037.155737559,0.0,1.0
2006-03-10,26.36,26.4,26.15,26.18,175600,13.9551430208734,13.9763192621797,13.8439677540152,13.8598499349949,331692.480190024,0.0,1.0
2006-03-13,26.52,26.53,26.35,26.5,183200,14.0398479860987,14.0451420464253,13.9498489605468,14.0292598654456,346048.191177748,0.0,1.0
2006-03-14,26.47,26.53,26.37,26.5,238000,14.0133776844658,14.0451420464253,13.9604370812,14.0292598654456,449560.423036593,0.0,1.0
2006-03-15,26.58,26.59,26.42,26.55,185300,14.0716123480582,14.0769064083848,13.9869073828329,14.0557301670785,350014.900792777,0.0,1.0
2006-03-16,26.71,26.8,26.55,26.62,244400,14.1404351323038,14.1880816752431,14.0557301670785,14.0927885893646,461649.442815728,0.0,1.0
2006-03-17,26.86,26.86,26.6,26.81,210800,14.2198460372026,14.2198460372026,14.0822004687114,14.1933757355697,398182.088975267,0.0,1.0
2006-03-20,26.64,26.95,26.55,26.85,185900,14.1033767100177,14.2674925801418,14.0557301670785,14.214551976876,351148.24639707,0.0,1.0
2006-03-21,26.45,26.69,26.45,26.62,222800,14.0027895638127,14.1298470116507,14.0027895638127,14.0927885893646,420849.001061145,0.0,1.0
2006-03-22,26.4,26.49,26.36,26.46,193800,13.9763192621797,14.023965805119,13.9551430208734,14.0080836241392,366070.630186941,0.0,1.0
2006-03-23,26.35,26.47,26.3,26.4,174900,13.9498489605468,14.0133776844658,13.9233786589139,13.9763192621797,330370.243651681,0.0,1.0
2006-03-24,26.5,26.54,26.3,26.35,228800,14.0292598654456,14.0504361067519,13.9233786589139,13.9498489605468,432182.457104085,0.0,1.0
2006-03-27,26.28,26.55,26.23,26.45,329400,13.9127905382607,14.0557301670785,13.8863202366278,14.0027895638127,622206.73675737,0.0,1.0
2006-03-28,26.2,26.33,25.98,26.33,286600,13.8704380556481,13.9392608398937,13.7539687284633,13.9392608398937,541361.4169844,0.0,1.0
2006-03-29,26.41,26.45,26.15,26.2,207600,13.9816133225063,14.0027895638127,13.8439677540152,13.8704380556481,392137.579085701,0.0,1.0
2006-03-30,26.47,26.53,26.26,26.41,279500,14.0133776844658,14.0451420464253,13.9022024176076,13.9816133225063,527950.160666924,0.0,1.0
2006-03-31,26.33,26.49,26.16,26.43,291800,13.9392608398937,14.023965805119,13.8492618143417,13.9922014431595,551183.745554946,0.0,1.0
2006-04-03,26.22,26.47,26.21,26.3,174100,13.8810261763012,14.0133776844658,13.8757321159747,13.9233786589139,328859.11617929,0.0,1.0
2006-04-04,26.58,26.59,26.14,26.23,314400,14.0716123480582,14.0769064083848,13.8386736936886,13.8863202366278,593873.096650021,0.0,1.0
2006-04-05,26.76,26.76,26.44,26.62,188100,14.1669054339367,14.1669054339367,13.9974955034861,14.0927885893646,355303.846946148,0.0,1.0
2006-04-06,26.63,26.8,26.52,26.8,233000,14.0980826496912,14.1880816752431,14.0398479860987,14.1880816752431,440115.876334142,0.0,1.0
2006-04-07,26.3,26.75,26.17,26.6,292200,13.9233786589139,14.1616113736102,13.8545558746683,14.0822004687114,551939.309291144,0.0,1.0
2006-04-10,26.53,26.53,26.28,26.3,230000,14.0451420464253,14.0451420464253,13.9127905382607,13.9233786589139,434449.148312674,0.0,1.0
2006-04-11,26.42,26.62,26.38,26.61,253500,13.9869073828329,14.0927885893646,13.9657311415266,14.087494529038,478838.517814186,0.0,1.0
2006-04-12,26.32,26.59,26.2,26.36,200900,13.9339667795671,14.0769064083848,13.8704380556481,13.9551430208734,379481.886504417,0.0,1.0
2006-04-13,26.12,26.3,26.09,26.27,356100,13.8280855730354,13.9233786589139,13.8122033920557,13.9074964779342,672640.616148448,0.0,1.0
2006-04-17,26.29,26.31,26.12,26.15,253900,13.9180845985873,13.9286727192405,13.8280855730354,13.8439677540152,479594.081550382,0.0,1.0
2006-04-18,26.21,26.46,26.13,26.22,396800,13.8757321159747,14.0080836241392,13.833379633362,13.8810261763012,749519.226306384,0.0,1.0
2006-04-19,26.53,26.53,26.14,26.14,368600,14.0451420464253,14.0451420464253,13.8386736936886,13.8386736936886,696251.982904573,0.0,1.0
2006-04-20,26.6,26.66,26.5,26.5,305900,14.0822004687114,14.1139648306709,14.0292598654456,14.0292598654456,577817.367255856,0.0,1.0
2006-04-21,26.7,26.75,26.6,26.61,263000,14.1351410719772,14.1616113736102,14.0822004687114,14.087494529038,496783.156548841,0.0,1.0
2006-04-24,26.6,26.65,26.36,26.64,306500,14.0822004687114,14.1086707703443,13.9551430208734,14.1033767100177,578950.71286015,0.0,1.0
2006-04-25,26.45,26.55,26.4,26.54,304200,14.0027895638127,14.0557301670785,13.9763192621797,14.0504361067519,574606.221377021,0.0,1.0
2006-04-26,26.46,26.65,26.38,26.5,197700,14.0080836241392,14.1086707703443,13.9657311415266,14.0292598654456,373437.376614851,0.0,1.0
2006-04-27,26.65,26.7,26.3,26.46,186800,14.1086707703443,14.1351410719772,13.9233786589139,14.0080836241392,352848.264803511,0.0,1.0
2006-04-28,26.54,26.74,26.41,26.58,180500,14.0504361067519,14.1563173132836,13.9816133225063,14.0716123480582,340948.135958424,0.0,1.0
2006-05-01,26.65,26.85,26.52,26.52,281800,14.1086707703443,14.214551976876,14.0398479860987,14.0398479860987,532294.65215005,0.0,1.0
2006-05-02,26.7,26.84,26.5,26.68,333400,14.1351410719772,14.2092579165494,14.0292598654456,14.1245529513241,629762.374119329,0.0,1.0
2006-05-03,26.96,27.0,26.6,26.64,420100,14.2727866404684,14.2939628817747,14.0822004687114,14.1033767100177,793530.813939801,0.0,1.0
2006-05-04,27.25,27.38,26.91,26.91,282000,14.4263143899393,14.4951371741849,14.2463163388355,14.2463163388355,532672.434018148,0.0,1.0
2006-05-05,27.41,27.48,27.24,27.25,415800,14.5110193551647,14.5480777774507,14.4210203296127,14.4263143899393,785408.503775691,0.0,1.0
2006-05-08,27.73,27.73,27.3,27.39,297700,14.6804292856153,14.6804292856153,14.4527846915722,14.5004312345115,562328.310663839,0.0,1.0
2006-05-09,27.33,27.71,27.27,27.7,266100,14.468666872552,14.6698411649622,14.4369025105925,14.6645471046356,502638.775504358,0.0,1.0
2006-05-10,27.48,27.55,27.31,27.33,143300,14.5480777774507,14.5851361997368,14.4580787518988,14.468666872552,270680.708492201,0.0,1.0
2006-05-11,27.05,27.48,26.87,27.47,300900,14.3204331834077,14.5480777774507,14.2251400975292,14.5427837171242,568372.820553404,0.0,1.0
2006-05-12,27.06,27.12,26.96,27.06,280600,14.3257272437342,14.3574916056937,14.2727866404684,14.3257272437342,530027.960941463,0.0,1.0
2006-05-15,26.85,27.09,26.68,27.07,318700,14.214551976876,14.341609424714,14.1245529513241,14.3310213040608,601995.406814125,0.0,1.0
2006-05-16,26.43,26.91,26.4,26.9,304700,13.9922014431595,14.2463163388355,13.9763192621797,14.2410222785089,575550.676047267,0.0,1.0
2006-05-17,26.2,26.55,26.11,26.41,537300,13.8704380556481,14.0557301670785,13.8227915127088,13.9816133225063,1014910.98864521,0.0,1.0
2006-05-18,26.17,26.42,26.15,26.17,190600,13.8545558746683,13.9869073828329,13.8439677540152,13.8545558746683,360026.120297373,0.0,1.0
2006-05-19,26.3,26.46,26.15,26.19,167000,13.9233786589139,14.0080836241392,13.8439677540152,13.8651439953215,315447.859861811,0.0,1.0
2006-05-22,26.57,26.72,26.21,26.3,271100,14.0663182877317,14.1457291926304,13.8757321159747,13.9233786589139,512083.322206806,0.0,1.0
2006-05-23,26.09,26.29,26.08,26.29,428900,13.978966292343,14.0861258653008,13.9736083136952,14.0861258653008,800488.445710706,0.315,1.0
2006-05-24,26.0,26.13,25.55,26.11,439200,13.930744484512,14.0003982069346,13.689635445357,13.9896822496388,819712.11321087,0.0,1.0
2006-05-25,26.57,26.69,26.15,26.4,437700,14.2361492674417,14.3004450112164,14.0111141642304,14.1450636304276,816912.54998269,0.0,1.0
2006-05-26,26.71,26.83,26.63,26.68,196400,14.3111609685122,14.3754567122868,14.2682971393291,14.2950870325685,366556.145342928,0.0,1.0
2006-05-30,26.53,26.83,26.52,26.68,212000,14.2147173528502,14.3754567122868,14.2093593742023,14.2950870325685,395671.602915992,0.0,1.0
2006-05-31,26.84,26.9,26.59,26.68,502500,14.3808146909347,14.4129625628221,14.2468652247375,14.2950870325685,937853.681440032,0.0,1.0
2006-06-01,27.0,27.01,26.7,26.89,404700,14.466542349301,14.4719003279489,14.3058029898643,14.4076045841742,755322.158962744,0.0,1.0
2006-06-02,27.23,27.31,26.99,27.09,184700,14.5897758582024,14.6326396873855,14.4611843706531,14.514764157132,344719.552163132,0.0,1.0
2006-06-05,26.88,27.23,26.79,27.19,341300,14.4022466055263,14.5897758582024,14.3540247976953,14.5683439436109,636993.953185039,0.0,1.0
2006-06-06,26.78,26.94,26.52,26.85,252400,14.3486668190474,14.4343944774136,14.2093593742023,14.3861726695826,471073.172528285,0.0,1.0
2006-06-07,26.61,26.92,26.6,26.9,241700,14.2575811820333,14.4236785201178,14.2522232033854,14.4129625628221,451102.95483394,0.0,1.0
2006-06-08,26.87,26.88,26.44,26.62,247500,14.3968886268784,14.4022466055263,14.1664955450192,14.2629391606812,461927.932649567,0.0,1.0
2006-06-09,26.92,27.1,26.72,27.0,170700,14.4236785201178,14.5201221357799,14.3165189471601,14.466542349301,318590.295366793,0.0,1.0
2006-06-12,26.68,26.98,26.64,26.94,136400,14.2950870325685,14.4558263920052,14.2736551179769,14.4343944774136,254573.616215761,0.0,1.0
2006-06-13,26.26,26.81,26.16,26.75,245500,14.0700519293572,14.3647407549911,14.0164721428783,14.3325928831037,458195.18167866,0.0,1.0
2006-06-14,26.3,26.39,26.01,26.26,249900,14.0914838439487,14.1397056517797,13.9361024631599,14.0700519293572,466407.233814654,0.0,1.0
2006-06-15,26.65,26.79,26.31,26.45,234800,14.2790130966248,14.3540247976953,14.0968418225966,14.1718535236671,438224.963984317,0.0,1.0
2006-06-16,26.65,26.74,26.55,26.66,180400,14.2790130966248,14.3272349044558,14.2254333101459,14.2843710752727,336694.137575685,0.0,1.0
2006-06-19,26.35,26.75,26.25,26.7,186500,14.1182737371882,14.3325928831037,14.0646939507093,14.3058029898643,348079.028036945,0.0,1.0
2006-06-20,26.4,26.48,26.28,26.35,274400,14.1450636304276,14.1879274596107,14.0807678866529,14.1182737371882,512133.433208247,0.0,1.0
2006-06-21,26.63,26.71,26.3,26.45,246800,14.2682971393291,14.3111609685122,14.0914838439487,14.1718535236671,460621.469809748,0.0,1.0
2006-06-22,26.72,26.75,26.55,26.63,335900,14.3165189471601,14.3325928831037,14.2254333101459,14.2682971393291,626915.525563592,0.0,1.0
2006-06-23,27.06,27.1,26.61,26.67,345300,14.4986902211883,14.5201221357799,14.2575811820333,14.2897290539206,644459.45512685,0.0,1.0
2006-06-26,27.36,27.4,27.04,27.09,330600,14.659429580625,14.6808614952165,14.4879742638925,14.514764157132,617023.735490693,0.0,1.0
2006-06-27,27.52,27.6,27.36,27.41,433100,14.7451572389912,14.7880210681743,14.659429580625,14.6862194738644,808327.222749606,0.0,1.0
2006-06-28,27.63,27.67,27.55,27.57,610500,14.804095004118,14.8255269187095,14.7612311749349,14.7719471322306,1139422.23386893,0.0,1.0
2006-06-29,27.82,27.86,27.43,27.63,412600,14.9058965984279,14.9273285130194,14.6969354311602,14.804095004118,770066.525297822,0.0,1.0
2006-06-30,27.91,28.03,27.74,28.0,523300,14.9541184062589,15.0184141500336,14.8630327692448,15.0023402140899,976674.291537447,0.0,1.0
2006-07-03,28.23,28.24,27.75,28.0,148500,15.1255737229913,15.1309317016392,14.8683907478927,15.0023402140899,277156.759589741,0.0,1.0
2006-07-05,28.24,28.25,28.02,28.2,310800,15.1309317016392,15.1362896802871,15.0130561713857,15.1094997870477,580069.50087873,0.0,1.0
2006-07-06,28.43,28.47,28.17,28.24,423800,15.2327332959491,15.2541652105407,15.093425851104,15.1309317016392,790969.930734896,0.0,1.0
2006-07-07,28.35,28.55,28.25,28.44,383300,15.189869466766,15.2970290397238,15.1362896802871,15.238091274597,715381.723574057,0.0,1.0
2006-07-10,28.5,28.61,28.35,28.47,269600,15.2702391464843,15.3291769116111,15.189869466766,15.2541652105407,503174.830878075,0.0,1.0
2006-07-11,28.7,28.7,28.27,28.53,213200,15.3773987194421,15.3773987194421,15.1470056375829,15.286313082428,397911.253498537,0.0,1.0
2006-07-12,28.55,28.85,28.52,28.7,170900,15.2970290397238,15.4577683991605,15.2809551037801,15.3773987194421,318963.570463883,0.0,1.0
2006-07-13,28.27,28.65,28.15,28.49,157500,15.1470056375829,15.3506088262027,15.0827098938082,15.2648811678365,293954.138958815,0.0,1.0
2006-07-14,28.08,28.34,28.0,28.32,203400,15.045204043273,15.1845114881181,15.0023402140899,15.1737955308223,379620.773741098,0.0,1.0
2006-07-17,28.08,28.25,27.95,28.05,214600,15.045204043273,15.1362896802871,14.9755503208504,15.0291301073293,400524.17917817,0.0,1.0
2006-07-18,28.19,28.32,27.95,28.1,368300,15.1041418083998,15.1737955308223,14.9755503208504,15.0559200005688,687386.091292264,0.0,1.0
2006-07-19,28.59,28.67,28.22,28.22,288500,15.3184609543154,15.3613247834985,15.1202157443434,15.1202157443434,538449.32755313,0.0,1.0
2006-07-20,28.62,28.8,28.58,28.63,243700,15.334534890259,15.430978505921,15.3131029756675,15.3398928689069,454835.705804847,0.0,1.0
2006-07-21,28.59,28.79,28.47,28.62,196000,15.3184609543154,15.4256205272731,15.2541652105407,15.334534890259,365809.595148747,0.0,1.0
2006-07-24,28.86,28.87,28.59,28.65,191700,15.4631263778084,15.4684843564563,15.3184609543154,15.3506088262027,357784.1805613,0.0,1.0
2006-07-25,28.97,29.0,28.8,28.86,188000,15.5220641429351,15.5381380788788,15.430978505921,15.4631263778084,350878.591265126,0.0,1.0
2006-07-26,29.09,29.11,28.93,28.94,291900,15.5863598867098,15.5970758440056,15.5006322283436,15.5059902069915,544795.004203671,0.0,1.0
2006-07-27,29.0,29.25,28.87,29.23,140800,15.5381380788788,15.672087545076,15.4684843564563,15.6613715877803,262785.668351754,0.0,1.0
2006-07-28,29.09,29.22,29.0,29.0,147700,15.5863598867098,15.6560136091324,15.5381380788788,15.5381380788788,275663.659201378,0.0,1.0
2006-07-31,28.77,29.02,28.73,29.01,172000,15.4149045699774,15.5488540361746,15.3934726553858,15.5434960575267,321016.58349788,0.0,1.0
2006-08-01,29.02,29.12,28.74,28.81,196000,15.5488540361746,15.6024338226535,15.3988306340337,15.4363364845689,365809.595148748,0.0,1.0
2006-08-02,28.92,29.15,28.83,29.0,208400,15.4952742496957,15.6185077585971,15.4470524418647,15.5381380788788,388952.651168362,0.0,1.0
2006-08-03,28.69,28.98,28.58,28.91,187000,15.3720407407942,15.527422121583,15.3131029756675,15.4899162710478,349012.215779674,0.0,1.0
2006-08-04,28.83,28.93,28.64,28.75,357500,15.4470524418647,15.5006322283436,15.3452508475548,15.4041886126816,667229.236049374,0.0,1.0
2006-08-07,28.54,28.85,28.42,28.73,174700,15.2916710610759,15.4577683991605,15.2273753173012,15.3934726553858,326055.797308603,0.0,1.0
2006-08-08,28.32,28.75,28.32,28.54,294500,15.1737955308223,15.4041886126816,15.1737955308223,15.2916710610759,549647.58046585,0.0,1.0
2006-08-09,28.85,28.85,28.32,28.32,266700,15.4577683991605,15.4577683991605,15.1737955308223,15.1737955308223,497762.34197026,0.0,1.0
2006-08-10,28.7,28.72,27.63,28.25,801800,15.3773987194421,15.3881146767379,14.804095004118,15.1362896802871,1496459.86423605,0.0,1.0
2006-08-11,28.56,28.7,28.39,28.7,280600,15.3023870183717,15.3773987194421,15.2113013813576,15.3773987194421,523704.961218054,0.0,1.0
2006-08-14,28.74,28.81,28.57,28.67,268300,15.3988306340337,15.4363364845689,15.3077449970196,15.3613247834985,500748.542746985,0.0,1.0
2006-08-15,29.11,29.12,28.83,28.91,269000,15.5970758440056,15.6024338226535,15.4470524418647,15.4899162710478,502055.005586802,0.0,1.0
2006-08-16,28.79,29.12,28.75,29.12,251400,15.4256205272731,15.6024338226535,15.4041886126816,15.6024338226535,469206.797042834,0.0,1.0
2006-08-17,28.7,28.91,28.55,28.8,217900,15.3773987194421,15.4899162710478,15.2970290397238,15.430978505921,406683.218280165,0.0,1.0
2006-08-18,28.94,28.99,28.74,28.84,220300,15.5059902069915,15.5327801002309,15.3988306340337,15.4524104205126,411162.51944525,0.0,1.0
2006-08-21,28.8,29.1,28.72,28.98,313300,15.430978505921,15.5917178653577,15.3881146767379,15.527422121583,584735.439592362,0.0,1.0
2006-08-22,29.05,29.06,28.75,28.75,258700,15.5649279721183,15.5702859507661,15.4041886126816,15.4041886126816,482831.338086637,0.0,1.0
2006-08-23,28.3,28.7,28.26,28.65,350800,15.3318559009351,15.5485605779801,15.3101854332306,15.5214724933495,647517.173664182,0.315,1.0
2006-08-24,28.19,28.26,27.93,28.23,432300,15.2722621147477,15.3101854332306,15.1314040746684,15.2939325824522,797952.320909424,0.0,1.0
2006-08-25,28.25,28.29,28.1,28.15,264000,15.3047678163044,15.3264382840089,15.2235035624126,15.2505916470432,487299.127272933,0.0,1.0
2006-08-28,28.48,28.48,28.21,28.23,294300,15.4293730056053,15.4293730056053,15.2830973485999,15.2939325824522,543227.777107666,0.0,1.0
2006-08-29,28.55,28.59,28.32,28.55,259400,15.4672963240882,15.4889667917927,15.3426911347873,15.4672963240882,478808.309146206,0.0,1.0
2006-08-30,28.38,28.65,28.33,28.59,202100,15.3751968363441,15.5214724933495,15.3481087517135,15.4889667917927,373042.248567649,0.0,1.0
2006-08-31,28.8,28.9,28.45,28.45,368600,15.6027367472413,15.6569129165026,15.413120154827,15.413120154827,680372.948154557,0.0,1.0
2006-09-01,28.67,28.97,28.66,28.87,278400,15.5323077272017,15.6948362349855,15.5268901102756,15.6406600657242,513879.079669637,0.0,1.0
2006-09-05,28.75,28.79,28.65,28.65,364300,15.5756486626107,15.5973191303152,15.5214724933495,15.5214724933495,672435.879036095,0.0,1.0
2006-09-06,28.36,28.75,28.27,28.75,254000,15.3643616024918,15.5756486626107,15.3156030501567,15.5756486626107,468840.826997442,0.0,1.0
2006-09-07,28.0,28.41,28.0,28.22,222500,15.1693273931513,15.3914496871225,15.1693273931513,15.2885149655261,410697.181129649,0.0,1.0
2006-09-08,28.1,28.21,28.02,28.12,199500,15.2235035624126,15.2830973485999,15.1801626270036,15.2343387962648,368243.090496021,0.0,1.0
2006-09-11,28.09,28.14,27.87,28.1,291900,15.2180859454864,15.2451740301171,15.0988983731117,15.2235035624126,538797.785041549,0.0,1.0
2006-09-12,28.09,28.14,27.92,28.0,289000,15.2180859454864,15.2451740301171,15.1259864577423,15.1693273931513,533444.877961657,0.0,1.0
2006-09-13,28.26,28.26,27.98,28.08,234500,15.3101854332306,15.3101854332306,15.1584921592991,15.2126683285603,432847.141460235,0.0,1.0
2006-09-14,28.24,28.36,28.15,28.2,245200,15.2993501993783,15.3643616024918,15.2505916470432,15.2776797316738,452597.522755011,0.0,1.0
2006-09-15,28.28,28.34,28.03,28.26,295300,15.3210206670828,15.3535263686396,15.1855802439297,15.3101854332306,545073.607135215,0.0,1.0
2006-09-18,28.09,28.27,27.94,28.27,219700,15.2180859454864,15.3156030501567,15.1368216915946,15.3156030501567,405528.857052512,0.0,1.0
2006-09-19,28.06,28.09,27.8,28.04,155000,15.2018330947081,15.2180859454864,15.0609750546288,15.1909978608558,286103.654270091,0.0,1.0
2006-09-20,28.22,28.28,28.01,28.07,232700,15.2885149655261,15.3210206670828,15.1747450100774,15.2072507116342,429524.647410647,0.0,1.0
2006-09-21,27.99,28.23,27.94,28.23,253600,15.1639097762252,15.2939325824522,15.1368216915946,15.2939325824522,468102.494986421,0.0,1.0
2006-09-22,27.96,28.14,27.85,27.99,167200,15.1476569254468,15.2451740301171,15.0880631392594,15.1639097762252,308622.78060619,0.0,1.0
2006-09-25,28.13,28.24,27.9,28.06,387300,15.2397564131909,15.2993501993783,15.1151512238901,15.2018330947081,714889.969669722,0.0,1.0
2006-09-26,28.42,28.45,28.01,28.14,310900,15.3968673040486,15.413120154827,15.1747450100774,15.2451740301171,573868.555564978,0.0,1.0
2006-09-27,28.81,28.82,28.32,28.33,276400,15.6081543641675,15.6135719810936,15.3426911347873,15.3481087517135,510187.419614538,0.0,1.0
2006-09-28,28.75,28.85,28.64,28.81,177800,15.5756486626107,15.629824831872,15.5160548764233,15.6081543641675,328188.578898209,0.0,1.0
2006-09-29,28.55,28.77,28.47,28.73,183600,15.4672963240882,15.586483896463,15.4239553886792,15.5648134287585,338894.393057993,0.0,1.0
2006-10-02,28.45,28.7,28.44,28.52,122800,15.413120154827,15.5485605779801,15.4077025379008,15.4510434733098,226667.927383014,0.0,1.0
2006-10-03,28.6,28.61,28.4,28.53,340400,15.4943844087188,15.499802025645,15.3860320701963,15.456461090236,628320.541377675,0.0,1.0
2006-10-04,28.7,28.75,28.41,28.48,194600,15.5485605779801,15.5756486626107,15.3914496871225,15.4293730056053,359198.523361032,0.0,1.0
2006-10-05,29.12,29.18,28.65,28.65,377800,15.7761004888774,15.8086061904341,15.5214724933495,15.5214724933495,697354.584408003,0.0,1.0
2006-10-06,28.98,29.06,28.79,29.02,179200,15.7002538519116,15.7435947873206,15.5973191303152,15.7219243196161,330772.740936778,0.0,1.0
2006-10-09,28.98,28.98,28.8,28.88,128800,15.7002538519116,15.7002538519116,15.6027367472413,15.6460776826504,237742.907548309,0.0,1.0
2006-10-10,29.11,29.12,28.91,28.91,154700,15.7706828719512,15.7761004888774,15.6623305334287,15.6623305334287,285549.905261828,0.0,1.0
2006-10-11,28.95,29.22,28.85,29.22,172100,15.6840010011332,15.8302766581386,15.629824831872,15.8302766581386,317667.34774118,0.0,1.0
2006-10-12,29.24,29.25,28.97,29.0,593800,15.8411118919909,15.846529508917,15.6948362349855,15.7110890857639,1096053.87035858,0.0,1.0
2006-10-13,29.65,29.72,29.25,29.25,282600,16.063234185962,16.1011575044449,15.846529508917,15.846529508917,521631.565785343,0.0,1.0
2006-10-16,29.72,29.8,29.59,29.66,268600,16.1011575044449,16.1444984398539,16.0307284844053,16.0686518028881,495789.945399656,0.0,1.0
2006-10-17,29.8,29.8,29.59,29.67,148200,16.1444984398539,16.1444984398539,16.0307284844053,16.0740694198143,273552.010082759,0.0,1.0
2006-10-18,29.92,30.0,29.8,29.82,195600,16.2095098429674,16.2528507783764,16.1444984398539,16.1553336737061,361044.353388581,0.0,1.0
2006-10-19,30.07,30.11,29.87,29.99,160200,16.2907740968593,16.3124445645638,16.1824217583368,16.2474331614503,295701.970413346,0.0,1.0
2006-10-20,30.19,30.22,29.95,30.02,173000,16.3557854999728,16.3720383507512,16.2257626937458,16.2636860122287,319328.594765974,0.0,1.0
2006-10-23,30.18,30.32,29.97,30.09,305000,16.3503678830467,16.4262145200124,16.236597927598,16.3016093307115,562978.158402438,0.0,1.0
2006-10-24,30.19,30.24,29.97,30.08,295900,16.3557854999728,16.3828735846034,16.236597927598,16.2961917137854,546181.105151743,0.0,1.0
2006-10-25,30.64,30.77,30.0,30.0,344600,16.5995782616484,16.6700072816881,16.2528507783764,16.2528507783764,636073.02749338,0.0,1.0
2006-10-26,30.89,30.96,30.58,30.71,207700,16.7350186848016,16.7729420032845,16.5670725600917,16.6375015801313,383378.896721923,0.0,1.0
2006-10-27,30.66,30.95,30.65,30.81,143400,16.6104134955007,16.7675243863583,16.6049958785746,16.6916777493926,264692.025950524,0.0,1.0
2006-10-30,30.8,30.83,30.59,30.59,160000,16.6862601324664,16.7025129832448,16.5724901770178,16.5724901770178,295332.804407838,0.0,1.0
2006-10-31,30.73,30.86,30.58,30.79,180100,16.6483368139836,16.7187658340232,16.5670725600917,16.6808425155403,332433.987961571,0.0,1.0
2006-11-01,30.91,31.1,30.83,30.92,317700,16.7458539186538,16.8487886402502,16.7025129832448,16.7512715355799,586420.199752312,0.0,1.0
2006-11-02,30.92,30.93,30.73,30.86,210400,16.7512715355799,16.7566891525061,16.6483368139836,16.7187658340232,388362.637796307,0.0,1.0
2006-11-03,31.0,31.05,30.88,30.91,201800,16.794612470989,16.8217005556196,16.7296010678754,16.7458539186538,372488.499559383,0.0,1.0
2006-11-06,31.23,31.33,30.9,30.96,164100,16.9192176602898,16.9733938295511,16.7404363017277,16.7729420032845,302900.707520788,0.0,1.0
2006-11-07,31.27,31.55,31.18,31.23,209700,16.9408881279943,17.0925814019259,16.8921295756592,16.9192176602898,387070.556777022,0.0,1.0
2006-11-08,31.56,31.79,31.14,31.18,251700,17.097999018852,17.2226042081529,16.8704591079547,16.8921295756592,464595.417934078,0.0,1.0
2006-11-09,31.84,31.96,31.5,31.61,251200,17.2496922927835,17.314703695897,17.0654933172952,17.1250871034826,463672.502920304,0.0,1.0
2006-11-10,31.74,31.86,31.64,31.85,296100,17.1955161235222,17.2605275266357,17.141339954261,17.2551099097096,546550.271157254,0.0,1.0
2006-11-13,32.08,32.09,31.7,31.7,180800,17.3797150990105,17.3851327159366,17.1738456558177,17.1738456558177,333726.068980856,0.0,1.0
2006-11-14,32.04,32.19,31.65,32.07,259900,17.358044631306,17.4393088851979,17.1467575711871,17.3742974820844,479731.22415998,0.0,1.0
2006-11-15,32.58,32.58,32.13,32.14,472400,17.6505959453168,17.6505959453168,17.4068031836411,17.4122208005673,871970.105014137,0.0,1.0
2006-11-16,32.23,32.71,32.21,32.6,290100,17.4609793529024,17.7210249653564,17.4501441190501,17.661431179169,535475.290991959,0.0,1.0
2006-11-17,32.62,32.62,32.25,32.28,281900,17.6722664130213,17.6722664130213,17.4718145867546,17.488067437533,520339.484766057,0.0,1.0
2006-11-20,33.01,33.09,32.47,32.54,370900,17.8835534731402,17.9268944085492,17.5910021591294,17.6289254776123,684618.357217916,0.0,1.0
2006-11-21,32.85,33.06,32.72,33.0,275400,17.7968716023222,17.9106415577708,17.7264425822825,17.878135856214,508341.589586988,0.0,1.0
2006-11-22,32.21,32.72,32.15,32.66,487800,17.6235078606861,17.9025512946802,17.5906792213927,17.8697226553868,891538.626941,0.32,1.0
2006-11-24,32.6,32.6,32.16,32.21,93300,17.8368940160934,17.8368940160934,17.596150661275,17.6235078606861,170521.840700277,0.0,1.0
2006-11-27,32.03,32.51,31.96,32.5,461600,17.5250219428059,17.7876510571533,17.4867218636302,17.782179617271,843653.60843781,0.0,1.0
2006-11-28,32.06,32.09,31.9,31.95,363700,17.5414362624526,17.5578505820993,17.4538932243368,17.481250423748,664724.474412547,0.0,1.0
2006-11-29,32.62,32.63,32.15,32.15,279100,17.8478368958579,17.8533083357401,17.5906792213927,17.5906792213927,510103.384131267,0.0,1.0
2006-11-30,32.77,32.78,32.48,32.61,290200,17.9299084940914,17.9353799339737,17.7712367375066,17.8423654559756,530390.548458954,0.0,1.0
2006-12-01,32.75,32.75,32.32,32.7,295500,17.918965614327,17.918965614327,17.6836936993908,17.8916084149158,540077.212507306,0.0,1.0
2006-12-04,32.83,32.86,32.44,32.6,431900,17.9627371333849,17.9791514530316,17.7493509779776,17.8368940160934,789371.736317786,0.0,1.0
2006-12-05,32.82,32.85,32.73,32.76,287400,17.9572656935026,17.9736800131493,17.9080227345625,17.9244370542092,525273.065565484,0.0,1.0
2006-12-06,32.72,32.87,32.57,32.87,280400,17.9025512946802,17.9846228929138,17.8204796964467,17.9846228929138,512479.358331809,0.0,1.0
2006-12-07,32.07,32.7,31.91,32.62,443800,17.5469077023348,17.8916084149158,17.459364664219,17.8478368958579,811121.038615037,0.0,1.0
2006-12-08,31.84,31.9,31.5,31.8,3075900,17.4210645850434,17.4538932243368,17.2350356290473,17.3991788255144,5621737.72572327,0.0,1.0
2006-12-11,32.24,32.27,31.74,31.85,597900,17.6399221803329,17.6563364999796,17.366350186221,17.4265360249256,1092765.36500209,0.0,1.0
2006-12-12,32.12,32.31,31.96,32.18,407400,17.574264901746,17.6782222595085,17.4867218636302,17.6070935410394,744593.760999923,0.0,1.0
2006-12-13,32.05,32.19,31.97,32.09,347200,17.5359648225704,17.6125649809217,17.4921933035125,17.5578505820993,634567.87879031,0.0,1.0
2006-12-14,31.95,32.15,31.91,32.0,284700,17.481250423748,17.5906792213927,17.459364664219,17.5086076231592,520338.349918207,0.0,1.0
2006-12-15,32.25,32.45,31.85,32.05,626800,17.6453936202151,17.7548224178598,17.4265360249256,17.5359648225704,1145585.09915256,0.0,1.0
2006-12-18,31.76,32.21,31.63,32.15,295600,17.3772930659855,17.6235078606861,17.3061643475164,17.5906792213927,540259.979753502,0.0,1.0
2006-12-19,32.07,32.08,31.62,31.65,438300,17.5469077023348,17.5523791422171,17.3006929076342,17.3171072272809,801068.840074292,0.0,1.0
2006-12-20,31.95,32.17,31.94,32.15,370300,17.481250423748,17.6016221011572,17.4757789838657,17.5906792213927,676787.112661441,0.0,1.0
2006-12-21,31.92,32.14,31.79,31.9,221700,17.4648361041013,17.5852077815105,17.3937073856322,17.4538932243368,405194.984815127,0.0,1.0
2006-12-22,31.84,31.95,31.64,31.93,111800,17.4210645850434,17.481250423748,17.3116357873986,17.4703075439835,204333.781246419,0.0,1.0
2006-12-26,32.02,32.11,31.76,31.76,165700,17.5195505029236,17.5687934618638,17.3772930659855,17.3772930659855,302845.326945723,0.0,1.0
2006-12-27,32.34,32.43,32.08,32.09,196900,17.6946365791552,17.7438795380954,17.5523791422171,17.5578505820993,359868.707758677,0.0,1.0
2006-12-28,32.29,32.42,32.22,32.24,136800,17.667279379744,17.7384080982131,17.6289793005684,17.6399221803329,250025.592795262,0.0,1.0
2006-12-29,31.91,32.3,31.9,32.3,236900,17.459364664219,17.6727508196263,17.4538932243368,17.6727508196263,432975.606236824,0.0,1.0
2007-01-03,32.24,32.3,31.06,31.81,484100,17.6399221803329,17.6727508196263,16.9942922742289,17.4046502653967,884776.238831767,0.0,1.0
2007-01-04,32.06,32.26,31.97,32.26,236800,17.5414362624526,17.6508650600973,17.4921933035125,17.6508650600973,432792.838990627,0.0,1.0
2007-01-05,31.6,31.97,31.37,31.95,359700,17.2897500278697,17.4921933035125,17.1639069105782,17.481250423748,657413.784564732,0.0,1.0
2007-01-08,31.45,31.66,31.32,31.62,309900,17.2076784296361,17.3225786671631,17.136549711167,17.3006929076342,566395.695959441,0.0,1.0
2007-01-09,31.47,31.55,31.2,31.45,293200,17.2186213094006,17.2623928284585,17.0708924325802,17.2076784296361,535873.565844814,0.0,1.0
2007-01-10,31.1,31.43,31.02,31.36,309700,17.0161780337578,17.1967355498716,16.9724065146999,17.158435470696,566030.16146705,0.0,1.0
2007-01-11,31.36,31.48,31.04,31.04,431700,17.158435470696,17.2240927492828,16.9833493944644,16.9833493944644,789006.201825396,0.0,1.0
2007-01-12,31.3,31.5,30.36,31.36,438000,17.1256068314026,17.2350356290473,16.6112914824723,17.158435470696,800520.538335703,0.0,1.0
2007-01-16,31.31,31.46,31.11,31.2,278200,17.1310782712848,17.2131498695184,17.0216494736401,17.0708924325802,508458.478915509,0.0,1.0
2007-01-17,31.44,31.44,31.18,31.31,219300,17.2022069897539,17.2022069897539,17.0599495528157,17.1310782712848,400808.570906438,0.0,1.0
2007-01-18,31.23,31.53,31.2,31.5,250200,17.0873067522269,17.251449948694,17.0708924325802,17.2350356290473,457283.649980807,0.0,1.0
2007-01-19,31.42,31.5,31.14,31.5,252400,17.1912641099894,17.2350356290473,17.0380637932868,17.2350356290473,461304.529397105,0.0,1.0
2007-01-22,31.31,31.42,31.27,31.41,220200,17.1310782712848,17.1912641099894,17.1091925117559,17.1857926701072,402453.476122197,0.0,1.0
2007-01-23,31.49,31.69,31.25,31.25,281300,17.2295641891651,17.3389929868098,17.0982496319914,17.0982496319914,514124.263547565,0.0,1.0
2007-01-24,31.59,31.72,31.4,31.44,222300,17.2842785879874,17.3554073064565,17.1803212302249,17.2022069897539,406291.5882923,0.0,1.0
2007-01-25,31.05,31.65,31.02,31.63,261100,16.9888208343466,17.3171072272809,16.9724065146999,17.3061643475164,477205.279816102,0.0,1.0
2007-01-26,31.23,31.25,30.79,31.16,326800,17.0873067522269,17.0982496319914,16.8465633974085,17.0490066730512,597283.360566457,0.0,1.0
2007-01-29,31.08,31.3,31.0,31.3,328300,17.0052351539933,17.1256068314026,16.9614636349354,17.1256068314026,600024.869259389,0.0,1.0
2007-01-30,31.24,31.31,31.11,31.13,244700,17.0927781921091,17.1310782712848,17.0216494736401,17.0325923534045,447231.451440062,0.0,1.0
2007-01-31,31.24,31.33,31.01,31.29,300900,17.0927781921091,17.1420211510493,16.9669350748177,17.1201353915203,549946.643801859,0.0,1.0
2007-02-01,31.55,31.57,31.23,31.3,237100,17.2623928284585,17.273335708223,17.0873067522269,17.1256068314026,433341.140729214,0.0,1.0
2007-02-02,31.5,31.65,31.4,31.65,219600,17.2350356290473,17.3171072272809,17.1803212302249,17.3171072272809,401356.872645025,0.0,1.0
2007-02-05,31.47,31.57,31.28,31.5,335400,17.2186213094006,17.273335708223,17.1146639516381,17.2350356290473,613001.343739259,0.0,1.0
2007-02-06,31.67,31.67,31.24,31.47,308400,17.3280501070453,17.3280501070453,17.0927781921091,17.2186213094006,563654.187266511,0.0,1.0
2007-02-07,31.95,32.0,31.5,31.67,330000,17.481250423748,17.5086076231592,17.2350356290473,17.3280501070453,603131.912444708,0.0,1.0
2007-02-08,32.36,32.4,31.85,31.85,385000,17.7055794589197,17.7274652184487,17.4265360249256,17.4265360249256,703653.897852161,0.0,1.0
2007-02-09,32.23,32.44,32.06,32.4,254700,17.6344507404506,17.7493509779776,17.5414362624526,17.7274652184487,465508.176059599,0.0,1.0
2007-02-12,32.12,32.31,31.98,32.13,185700,17.574264901746,17.6782222595085,17.4976647433947,17.5797363416283,339398.776184796,0.0,1.0
2007-02-13,32.75,32.76,32.19,32.23,416700,17.918965614327,17.9244370542092,17.6125649809217,17.6344507404506,761591.11489609,0.0,1.0
2007-02-14,32.94,33.0,32.72,32.75,348700,18.0229229720895,18.0557516113829,17.9025512946802,17.918965614327,637309.387483241,0.0,1.0
2007-02-15,32.94,33.02,32.84,32.97,413600,18.0229229720895,18.0666944911474,17.9682085732671,18.0393372917362,755925.330264034,0.0,1.0
2007-02-16,32.87,32.95,32.67,32.94,255800,17.9846228929138,18.0283944119717,17.8751940952691,18.0229229720895,467518.615767747,0.0,1.0
2007-02-20,33.0,33.07,32.76,32.88,397400,18.0557516113829,18.0940516905586,17.9244370542092,17.990094332796,726317.036380386,0.0,1.0
2007-02-21,32.78,33.0,32.7,32.95,277100,17.9353799339737,18.0557516113829,17.8916084149158,18.0283944119717,506448.039207359,0.0,1.0
2007-02-22,32.53,32.59,32.34,32.46,311700,17.9736800131493,18.0068315901794,17.8687000192207,17.9350031732809,564136.058535704,0.32,1.0
2007-02-23,32.36,32.55,32.21,32.46,284300,17.8797505448974,17.984730538826,17.7968716023222,17.9350031732809,514545.657496632,0.0,1.0
2007-02-26,32.32,32.55,32.23,32.36,350000,17.857649493544,17.984730538826,17.8079221279989,17.8797505448974,633454.027871338,0.0,1.0
2007-02-27,31.71,32.19,31.62,32.19,401800,17.5206084604047,17.7858210766455,17.4708810948596,17.7858210766455,727205.223996296,0.0,1.0
2007-02-28,31.46,31.91,31.46,31.8,607700,17.382476889446,17.6311137171717,17.382476889446,17.5703358259499,1099857.17924975,0.0,1.0
2007-03-01,31.4,31.59,31.0,31.3,405800,17.3493253124159,17.4543053063445,17.1283147988819,17.2940726840324,734444.698600539,0.0,1.0
2007-03-02,31.28,31.45,31.11,31.4,253000,17.2830221583557,17.3769516266076,17.1890926901038,17.3493253124159,457896.768718424,0.0,1.0
2007-03-05,30.63,31.17,30.63,31.08,328800,16.923880073863,17.2222442671339,16.923880073863,17.1725169015887,595084.812468846,0.0,1.0
2007-03-06,31.23,31.25,30.72,30.72,289100,17.255395844164,17.2664463698407,16.9736074394082,16.9736074394082,523233.027021724,0.0,1.0
2007-03-07,31.29,31.47,31.09,31.25,283000,17.2885474211941,17.3880021522843,17.1780421644271,17.2664463698407,512192.828250252,0.0,1.0
2007-03-08,31.36,31.5,31.3,31.33,230100,17.3272242610625,17.4045779407994,17.2940726840324,17.3106484725475,416450.776609128,0.0,1.0
2007-03-09,31.18,31.53,31.16,31.47,266200,17.2277695299722,17.4211537293144,17.2167190042955,17.3880021522843,481787.034912429,0.0,1.0
2007-03-12,31.47,31.54,31.16,31.22,193800,17.3880021522843,17.4266789921528,17.2167190042955,17.2498705813256,350752.544575616,0.0,1.0
2007-03-13,31.0,31.56,30.95,31.47,315300,17.1283147988819,17.4377295178295,17.1006884846902,17.3880021522843,570651.585679523,0.0,1.0
2007-03-14,31.36,31.45,30.87,31.08,316800,17.3272242610625,17.3769516266076,17.0564863819834,17.1725169015887,573366.388656113,0.0,1.0
2007-03-15,31.75,31.88,31.24,31.3,397900,17.5427095117581,17.6145379286566,17.2609211070023,17.2940726840324,720146.736257158,0.0,1.0
2007-03-16,31.74,32.21,31.65,31.86,361400,17.5371842489198,17.7968716023222,17.4874568833746,17.60348740298,654086.530493431,0.0,1.0
2007-03-19,32.0,32.12,31.86,31.86,559300,17.6808410827168,17.747144236777,17.60348740298,17.60348740298,1012259.5365384,0.0,1.0
2007-03-20,31.9,32.06,31.8,31.93,630400,17.6255884543333,17.7139926597469,17.5703358259499,17.6421642428484,1140941.19762883,0.0,1.0
2007-03-21,32.29,32.38,31.81,31.91,466700,17.841073705029,17.8908010705741,17.5758610887882,17.6311137171717,844665.69945015,0.0,1.0
2007-03-22,32.25,32.37,32.18,32.19,451900,17.8189726536756,17.8852758077357,17.7802958138071,17.7858210766455,817879.643414448,0.0,1.0
2007-03-23,31.15,31.7,30.83,31.44,1657000,17.2111937414572,17.5150831975664,17.03438533063,17.3714263637693,2998952.35480801,0.0,1.0
2007-03-26,31.15,31.21,30.46,31.0,569000,17.2111937414572,17.2443453184873,16.8299506056111,17.1283147988819,1029815.26245369,0.0,1.0
2007-03-27,31.15,31.22,30.82,31.14,594100,17.2111937414572,17.2498705813256,17.0288600677917,17.2056684786188,1075242.96559532,0.0,1.0
2007-03-28,31.3,31.41,31.01,31.15,431000,17.2940726840324,17.3548505752542,17.1338400617203,17.2111937414572,780053.388607276,0.0,1.0
2007-03-29,31.39,31.41,31.1,31.41,334300,17.3438000495775,17.3548505752542,17.1835674272654,17.3548505752542,605039.090049682,0.0,1.0
2007-03-30,31.28,31.71,31.15,31.47,613200,17.2830221583557,17.5206084604047,17.2111937414572,17.3880021522843,1109811.45683058,0.0,1.0
2007-04-02,31.3,31.35,30.66,31.1,556400,17.2940726840324,17.3216989982242,16.9404558623781,17.1835674272654,1007010.91745032,0.0,1.0
2007-04-03,31.5,31.64,31.21,31.34,446500,17.4045779407994,17.4819316205363,17.2443453184873,17.3161737353858,808106.35269872,0.0,1.0
2007-04-04,31.79,31.8,31.49,31.61,483400,17.5648105631115,17.5703358259499,17.399052677961,17.4653558320212,874890.50592287,0.0,1.0
2007-04-05,31.62,31.8,31.54,31.75,600100,17.4708810948596,17.5703358259499,17.4266789921528,17.5427095117581,1086102.17750168,0.0,1.0
2007-04-09,32.1,32.1,31.58,31.77,513900,17.7360937111003,17.7360937111003,17.4487800435062,17.5537600374348,930091.499780231,0.0,1.0
2007-04-10,32.58,32.61,32.0,32.21,641400,18.0013063273411,18.0178821158561,17.6808410827168,17.7968716023222,1160849.7527905,0.0,1.0
2007-04-11,32.42,32.62,32.34,32.55,340100,17.9129021219275,18.0234073786945,17.8687000192207,17.984730538826,615536.328225834,0.0,1.0
2007-04-12,32.45,32.49,32.27,32.48,311100,17.9294779104425,17.9515789617959,17.8300231793523,17.9460536989576,563050.137345067,0.0,1.0
2007-04-13,32.45,32.55,32.36,32.44,389200,17.9294779104425,17.984730538826,17.8797505448974,17.9239526476042,704400.878992929,0.0,1.0
2007-04-16,32.56,32.62,32.43,32.44,498800,17.9902558016644,18.0234073786945,17.9184273847658,17.9239526476042,902762.483149208,0.0,1.0
2007-04-17,32.55,32.71,32.33,32.54,374600,17.984730538826,18.0731347442396,17.8631747563824,17.9792052759877,677976.796687438,0.0,1.0
2007-04-18,32.32,32.48,32.2,32.44,353100,17.857649493544,17.9460536989576,17.7913463394838,17.9239526476042,639064.620689627,0.0,1.0
2007-04-19,32.19,32.31,32.08,32.2,235800,17.7858210766455,17.8521242307057,17.7250431854236,17.7913463394838,426767.027920175,0.0,1.0
2007-04-20,32.2,32.35,31.93,32.25,342000,17.7913463394838,17.8742252820591,17.6421642428484,17.8189726536756,618975.07866285,0.0,1.0
2007-04-23,32.14,32.32,32.08,32.15,236000,17.7581947624537,17.857649493544,17.7250431854236,17.7637200252921,427129.001650388,0.0,1.0
2007-04-24,32.14,32.23,31.92,32.07,365200,17.7581947624537,17.8079221279989,17.63663898001,17.7195179225853,660964.031367465,0.0,1.0
2007-04-25,32.27,32.43,32.06,32.14,399600,17.8300231793523,17.9184273847658,17.7139926597469,17.7581947624537,723223.51296396,0.0,1.0
2007-04-26,32.17,32.3,32.09,32.29,301100,17.7747705509688,17.8465989678673,17.730568448262,17.841073705029,544951.450834455,0.0,1.0
2007-04-27,32.01,32.23,31.92,32.01,356400,17.6863663455552,17.8079221279989,17.63663898001,17.6863663455552,645037.187238127,0.0,1.0
2007-04-30,31.72,32.44,31.72,32.1,357900,17.5261337232431,17.9239526476042,17.5261337232431,17.7360937111003,647751.990214718,0.0,1.0
2007-05-01,32.09,32.25,31.59,31.68,431200,17.730568448262,17.8189726536756,17.4543053063445,17.5040326718897,780415.362337487,0.0,1.0
2007-05-02,31.99,32.24,31.7,32.16,474800,17.6753158198785,17.8134473908372,17.5150831975664,17.7692452881304,859325.635523745,0.0,1.0
2007-05-03,32.07,32.16,31.66,32.0,454200,17.7195179225853,17.7692452881304,17.492982146213,17.6808410827168,822042.341311889,0.0,1.0
2007-05-04,32.06,32.39,31.84,32.15,467700,17.7139926597469,17.8963263334124,17.5924368773033,17.7637200252921,846475.568101215,0.0,1.0
2007-05-07,32.1,32.28,32.0,32.1,403900,17.7360937111003,17.8355484421906,17.6808410827168,17.7360937111003,731005.948163525,0.0,1.0
2007-05-08,32.22,32.26,31.94,31.94,442100,17.8023968651605,17.8244979165139,17.6476895056867,17.6476895056867,800142.930634053,0.0,1.0
2007-05-09,32.33,32.37,32.13,32.2,263200,17.8631747563824,17.8852758077357,17.7526694996154,17.7913463394838,476357.428959245,0.0,1.0
2007-05-10,31.83,32.21,31.83,32.21,296300,17.5869116144649,17.7968716023222,17.5869116144649,17.7968716023222,536264.081309364,0.0,1.0
2007-05-11,32.07,32.19,31.85,31.85,305100,17.7195179225853,17.7858210766455,17.5979621401416,17.5979621401416,552190.9254387,0.0,1.0
2007-05-14,32.13,32.26,32.05,32.1,236300,17.7526694996154,17.8244979165139,17.7084673969086,17.7360937111003,427671.962245705,0.0,1.0
2007-05-15,32.13,32.52,32.13,32.2,647400,17.7526694996154,17.968154750311,17.7526694996154,17.7913463394838,1171708.96469687,0.0,1.0
2007-05-16,32.49,32.62,32.13,32.13,722100,17.9515789617959,18.0234073786945,17.7526694996154,17.7526694996154,1306906.15293113,0.0,1.0
2007-05-17,32.85,32.91,32.57,32.57,850300,18.1504884239765,18.1836400010066,17.9957810645027,17.9957810645027,1538931.31399714,0.0,1.0
2007-05-18,32.82,33.02,32.7,32.85,338300,18.1339126354615,18.2444178922284,18.0676094814013,18.1504884239765,612278.564653923,0.0,1.0
2007-05-21,33.06,33.12,32.71,32.82,374000,18.2665189435818,18.2996705206119,18.0731347442396,18.1339126354615,676890.875496802,0.0,1.0
2007-05-22,33.11,33.47,32.94,33.06,417200,18.2941452577736,18.4930547199541,18.2002157895216,18.2665189435818,755077.201222633,0.0,1.0
2007-05-23,32.51,32.99,32.44,32.84,384500,18.1394378982998,18.4072610355248,18.1003803574545,18.323566305142,689111.485707704,0.32,1.0
2007-05-24,32.01,32.67,31.88,32.38,532000,17.8604554636905,18.2287122773748,17.787920030692,18.0669024653014,953465.046544857,0.0,1.0
2007-05-25,31.87,32.19,31.74,32.01,264200,17.7823403819998,17.9608891401498,17.7098049490014,17.8604554636905,473506.513716452,0.0,1.0
2007-05-29,32.16,32.64,31.95,31.95,284500,17.9441501940733,18.2119733312982,17.8269775715373,17.8269775715373,509888.732597767,0.0,1.0
2007-05-30,32.44,32.8,31.89,31.89,341200,18.1003803574545,18.3012477103732,17.7934996793842,17.7934996793842,611508.033611101,0.0,1.0
2007-05-31,32.39,32.55,32.34,32.41,453200,18.0724821139936,18.1617564930686,18.0445838705326,18.0836414113779,812237.517094228,0.0,1.0
2007-06-01,32.48,32.6,32.32,32.36,379400,18.1226989522232,18.1896547365295,18.0334245731483,18.055743167917,679971.125299098,0.0,1.0
2007-06-04,32.43,32.49,32.27,32.4,389500,18.0948007087623,18.1282786009154,18.0055263296873,18.0780617626857,698072.623363201,0.0,1.0
2007-06-05,32.12,32.4,32.08,32.38,308100,17.9218315993045,18.0780617626857,17.8995130045358,18.0669024653014,552185.302331713,0.0,1.0
2007-06-06,31.68,32.14,31.58,32.14,508300,17.6763270568483,17.9329908966889,17.6205305699264,17.9329908966889,910989.254057803,0.0,1.0
2007-06-07,30.76,31.54,30.7,31.5,578800,17.1629993771671,17.5982119751577,17.129521485014,17.5758933803889,1037341.29500031,0.0,1.0
2007-06-08,30.66,30.8,30.37,30.63,405000,17.1072028902452,17.1853179719358,16.9453930781718,17.0904639441687,725852.150095241,0.0,1.0
2007-06-11,30.72,31.26,30.62,30.72,502100,17.1406807823983,17.4419818117764,17.0848842954765,17.1406807823983,899877.44336499,0.0,1.0
2007-06-12,30.1,30.76,29.91,30.76,631600,16.7947425634827,17.1629993771671,16.6887292383312,17.1629993771671,1131970.90864236,0.0,1.0
2007-06-13,30.04,30.29,29.93,30.12,602300,16.7612646713296,16.9007558886343,16.6998885357156,16.8059018608671,1079458.64198115,0.0,1.0
2007-06-14,30.27,30.3,30.01,30.01,257100,16.8895965912499,16.9063355373265,16.7445257252531,16.7445257252531,460781.698245646,0.0,1.0
2007-06-15,30.56,30.59,30.27,30.53,330500,17.0514064033233,17.0681453493999,16.8895965912499,17.0346674572468,592331.19902834,0.0,1.0
2007-06-18,30.38,30.58,30.24,30.51,384800,16.950972726864,17.0625657007077,16.8728576451734,17.0235081598624,689649.153967033,0.0,1.0
2007-06-19,30.44,30.51,30.05,30.21,437700,16.9844506190171,17.0235081598624,16.7668443200218,16.8561186990968,784457.99036219,0.0,1.0
2007-06-20,30.13,30.83,30.06,30.62,469300,16.8114815095593,17.2020569180124,16.772423968714,17.0848842954765,841092.38034493,0.0,1.0
2007-06-21,30.07,30.17,29.81,30.04,216700,16.7780036174062,16.8338001043281,16.6329327514093,16.7612646713296,388375.705989231,0.0,1.0
2007-06-22,29.83,30.35,29.66,29.93,362000,16.6440920487937,16.9342337807874,16.5492380210265,16.6998885357156,648786.366257968,0.0,1.0
2007-06-25,29.81,29.95,29.63,29.83,374900,16.6329327514093,16.7110478330999,16.53249907495,16.6440920487937,671906.101409151,0.0,1.0
2007-06-26,29.38,30.04,29.38,29.82,381900,16.3930078576453,16.7612646713296,16.3930078576453,16.6385124001015,684451.694126845,0.0,1.0
2007-06-27,29.91,29.92,29.11,29.23,535500,16.6887292383312,16.6943088870234,16.2423573429562,16.3093131272625,959737.842903706,0.0,1.0
2007-06-28,29.95,30.3,29.81,30.01,282600,16.7110478330999,16.9063355373265,16.6329327514093,16.7445257252531,506483.50028868,0.0,1.0
2007-06-29,30.06,30.28,29.91,30.09,268600,16.772423968714,16.8951762399421,16.6887292383312,16.7891629147906,481392.314853288,0.0,1.0
2007-07-02,30.33,30.68,30.1,30.1,502300,16.923074483403,17.1183621876296,16.7947425634827,16.7947425634827,900235.888871211,0.0,1.0
2007-07-03,30.52,30.66,30.43,30.46,156200,17.0290878085546,17.1072028902452,16.9788709703249,16.9956099164015,279945.94035772,0.0,1.0
2007-07-05,30.34,30.76,30.22,30.59,466500,16.9286541320952,17.1629993771671,16.861698347789,17.0681453493999,836074.143257853,0.0,1.0
2007-07-06,30.29,30.84,30.22,30.44,375700,16.9007558886343,17.2076365667046,16.861698347789,16.9844506190171,673339.883434029,0.0,1.0
2007-07-09,30.39,30.4,30.12,30.4,468300,16.9565523755562,16.9621320242484,16.8059018608671,16.9621320242484,839300.152813828,0.0,1.0
2007-07-10,30.24,30.61,30.24,30.34,513500,16.8728576451734,17.0793046467843,16.8728576451734,16.9286541320952,920308.837219519,0.0,1.0
2007-07-11,30.17,30.5,30.06,30.25,366400,16.8338001043281,17.0179285111702,16.772423968714,16.8784372938656,656672.167394803,0.0,1.0
2007-07-12,30.66,30.66,30.3,30.3,274500,17.1072028902452,17.1072028902452,16.9063355373265,16.9063355373265,491966.457286774,0.0,1.0
2007-07-13,30.64,30.78,30.51,30.69,312100,17.0960435928608,17.1741586745515,17.0235081598624,17.1239418363218,559354.212456111,0.0,1.0
2007-07-16,30.2,30.61,30.14,30.55,220700,16.8505390504046,17.0793046467843,16.8170611582515,17.0458267546312,395544.616113629,0.0,1.0
2007-07-17,30.05,30.39,30.05,30.13,301800,16.7668443200218,16.9565523755562,16.7668443200218,16.8114815095593,540894.268885787,0.0,1.0
2007-07-18,30.11,30.18,29.78,30.01,384700,16.8003222121749,16.8393797530202,16.6161938053328,16.7445257252531,689469.931213925,0.0,1.0
2007-07-19,30.24,30.31,29.76,30.31,390700,16.8728576451734,16.9119151860187,16.6050345079484,16.9119151860187,700223.296400518,0.0,1.0
2007-07-20,29.85,30.25,29.83,30.12,271200,16.6552513461781,16.8784372938656,16.6440920487937,16.8059018608671,486052.106434145,0.0,1.0
2007-07-23,30.17,30.53,30.0,30.1,659700,16.8338001043281,17.0346674572468,16.7389460765609,16.7947425634827,1182332.50226624,0.0,1.0
2007-07-24,29.41,30.15,29.34,30.15,338900,16.4097468037218,16.8226408069437,16.3706892628765,16.8226408069437,607385.910289575,0.0,1.0
2007-07-25,29.58,29.85,29.28,29.68,528600,16.504600831489,16.6552513461781,16.3372113707234,16.5603973184109,947371.472939122,0.0,1.0
2007-07-26,29.21,29.45,28.82,28.97,732100,16.2981538298781,16.4320653984906,16.0805475308828,16.1642422612656,1312089.77551784,0.0,1.0
2007-07-27,28.45,29.4,28.39,29.3,853000,15.8741005292719,16.4041671550297,15.8406226371188,16.3483706681078,1528770.08402775,0.0,1.0
2007-07-30,28.44,29.15,28.43,28.61,650600,15.8685208805797,16.264675937725,15.8629412318875,15.9633749083469,1166023.23173324,0.0,1.0
2007-07-31,28.07,28.78,28.01,28.63,697800,15.6620738789688,16.0582289361141,15.6285959868157,15.9745342057313,1250616.37120113,0.0,1.0
2007-08-01,28.45,28.55,27.96,28.07,583600,15.8741005292719,15.9298970161938,15.6006977433547,15.6620738789688,1045943.98714959,0.0,1.0
2007-08-02,28.37,28.78,28.1,28.58,493900,15.8294633397344,16.0582289361141,15.6788128250454,15.9466359622703,885181.177609974,0.0,1.0
2007-08-03,27.31,28.35,27.25,28.28,896500,15.2380205783626,15.81830404235,15.2045426862095,15.7792465015047,1606731.98163057,0.0,1.0
2007-08-06,27.69,27.69,26.91,27.43,954600,15.4500472286657,15.4500472286657,15.0148346306751,15.3049763626688,1710860.40118745,0.0,1.0
2007-08-07,27.88,28.16,27.23,27.7,771700,15.5560605538172,15.7122907171985,15.1933833888251,15.4556268773579,1383061.98574938,0.0,1.0
2007-08-08,26.73,27.6,26.22,27.03,2031200,14.9144009542157,15.399830390436,14.6298388709142,15.0817904149814,3640372.56116903,0.0,1.0
2007-08-09,26.47,26.58,23.87,26.14,2366700,14.7693300882189,14.8307062238329,13.3186214282503,14.5852016813767,4241664.89785285,0.0,1.0
2007-08-10,27.8,28.17,25.85,26.42,1305000,15.5114233642797,15.7178703658907,14.4233918693033,14.7414318447579,2338856.92808467,0.0,1.0
2007-08-13,27.42,28.19,27.38,28.0,989000,15.2993967139766,15.729029663275,15.2770781192079,15.6230163381235,1772513.02825727,0.0,1.0
2007-08-14,27.01,27.72,26.98,27.33,402100,15.070631117597,15.4667861747422,15.0538921715204,15.249179875747,720654.690255051,0.0,1.0
2007-08-15,26.69,27.59,26.58,26.79,529400,14.892082359447,15.3942507417438,14.8307062238329,14.9478788463689,948805.254964,0.0,1.0
2007-08-16,26.85,27.0,26.0,26.69,998500,14.981356738522,15.0650514689048,14.5070865996861,14.892082359447,1789539.18980271,0.0,1.0
2007-08-17,27.23,27.5,26.66,27.32,783500,15.1933833888251,15.3440339035141,14.8753434133704,15.2436002270548,1404210.27061635,0.0,1.0
2007-08-20,27.35,27.53,26.89,27.22,417800,15.2603391731313,15.3607728495907,15.0036753332907,15.1878037401329,748792.662493314,0.0,1.0
2007-08-21,27.48,27.76,27.22,27.39,344000,15.3328746061298,15.489104769511,15.1878037401329,15.2826577679001,616526.270698178,0.0,1.0
2007-08-22,27.57,27.7,27.23,27.6,303400,15.3830914443594,15.4556268773579,15.1933833888251,15.399830390436,543761.832935547,0.0,1.0
2007-08-23,27.35,27.61,27.1,27.35,384500,15.4388879312813,15.5856561529315,15.297764641233,15.4388879312813,681141.999786979,0.32,1.0
2007-08-24,27.84,27.84,27.3,27.35,316500,15.7154895797759,15.7154895797759,15.4106632732717,15.4388879312813,560679.955611389,0.0,1.0
2007-08-27,27.85,28.9,27.71,28.68,613100,15.7211345113779,16.3138523295806,15.6421054689508,16.1896638343381,1086107.04829492,0.0,1.0
2007-08-28,27.53,28.14,27.52,27.9,430000,15.5404967001161,15.8848375278339,15.5348517685141,15.7493591693875,761745.279345644,0.0,1.0
2007-08-29,27.98,28.11,27.46,27.84,466000,15.794518622203,15.8679027330281,15.5009821789026,15.7154895797759,825519.302732721,0.0,1.0
2007-08-30,27.91,28.56,27.84,27.99,897700,15.7550041009895,16.121924655115,15.7154895797759,15.8001635538049,1590276.13318275,0.0,1.0
2007-08-31,28.11,28.33,27.87,28.32,666600,15.8679027330281,15.9920912282706,15.7324243745817,15.9864462966686,1180882.33305071,0.0,1.0
2007-09-04,28.16,28.46,28.14,28.29,425900,15.8961273910377,16.0654753390957,15.8848375278339,15.9695115018628,754482.126682119,0.0,1.0
2007-09-05,27.92,28.16,27.69,28.13,484100,15.7606490325914,15.8961273910377,15.630815605747,15.8791925962319,857583.464491225,0.0,1.0
2007-09-06,27.83,28.02,27.56,27.93,541500,15.709844648174,15.8170983486107,15.5574314949219,15.7662939641933,959267.601780621,0.0,1.0
2007-09-07,27.54,27.83,27.39,27.83,379400,15.546141631718,15.709844648174,15.461467657689,15.709844648174,672107.346473809,0.0,1.0
2007-09-10,27.68,27.77,27.28,27.52,711500,15.625170674145,15.6759750585624,15.3993734100678,15.5348517685141,1260422.7122196,0.0,1.0
2007-09-11,28.2,28.22,27.52,27.74,711000,15.9187071174455,15.9299969806493,15.5348517685141,15.6590402637566,1259536.96189477,0.0,1.0
2007-09-12,28.12,28.58,28.06,28.3,709700,15.87354766463,16.1332145183188,15.8396780750184,15.9751564334648,1257234.01105024,0.0,1.0
2007-09-13,27.76,28.24,27.68,28.2,542400,15.6703301269605,15.9412868438532,15.625170674145,15.9187071174455,960861.952365297,0.0,1.0
2007-09-14,27.59,27.66,27.39,27.6,408800,15.5743662897277,15.6138808109412,15.461467657689,15.5800112213296,724189.465573254,0.0,1.0
2007-09-17,27.42,27.6,27.32,27.46,188900,15.4784024524948,15.5800112213296,15.4219531364755,15.5009821789026,334636.472717192,0.0,1.0
2007-09-18,27.87,27.88,27.32,27.43,404900,15.7324243745817,15.7380693061837,15.4219531364755,15.4840473840968,717280.613039657,0.0,1.0
2007-09-19,28.18,28.33,27.89,27.89,392600,15.9074172542416,15.9920912282706,15.7437142377856,15.7437142377856,695491.15504907,0.0,1.0
2007-09-20,28.23,28.3,28.07,28.15,361500,15.9356419122512,15.9751564334648,15.8453230066203,15.8904824594358,640397.484845236,0.0,1.0
2007-09-21,28.3,28.55,28.17,28.5,365700,15.9751564334648,16.116279723513,15.9017723226397,16.0880550655034,647837.787573725,0.0,1.0
2007-09-24,28.32,28.44,28.2,28.3,278700,15.9864462966686,16.0541854758918,15.9187071174455,15.9751564334648,493717.231054957,0.0,1.0
2007-09-25,28.25,28.38,28.15,28.33,285600,15.9469317754551,16.0203158862802,15.8904824594358,15.9920912282706,505940.58553748,0.0,1.0
2007-09-26,28.5,28.65,28.35,28.42,208600,16.0880550655034,16.1727290395323,16.0033810914744,16.0428956126879,369535.03551512,0.0,1.0
2007-09-27,28.44,28.73,28.4,28.71,283600,16.0541854758918,16.2178884923478,16.0316057494841,16.2065986291439,502397.584238198,0.0,1.0
2007-09-28,28.32,28.63,28.18,28.52,346000,15.9864462966686,16.1614391763285,15.9074172542416,16.0993449287072,612939.224775799,0.0,1.0
2007-10-01,28.92,28.98,28.46,28.48,367000,16.3251421927845,16.3590117823961,16.0654753390957,16.0767652022995,650140.73841826,0.0,1.0
2007-10-02,28.83,28.97,28.68,28.87,356500,16.2743378083671,16.3533668507941,16.1896638343381,16.2969175347748,631539.981597029,0.0,1.0
2007-10-03,28.92,29.07,28.65,28.92,359800,16.3251421927845,16.4098161668134,16.1727290395323,16.3251421927845,637385.933740844,0.0,1.0
2007-10-04,29.0,29.07,28.81,29.0,321800,16.3703016455999,16.4098161668134,16.2630479451632,16.3703016455999,570068.909054487,0.0,1.0
2007-10-05,29.28,29.28,28.95,29.01,448100,16.528359730454,16.528359730454,16.3420769875903,16.3759465772019,793809.441104148,0.0,1.0
2007-10-08,29.17,29.47,29.13,29.34,203200,16.4662654828328,16.6356134308907,16.443685756425,16.5622293200656,359968.932007058,0.0,1.0
2007-10-09,29.44,29.44,29.16,29.29,283000,16.6186786360849,16.6186786360849,16.4606205512308,16.5340046620559,501334.683848413,0.0,1.0
2007-10-10,29.32,29.46,29.08,29.46,274100,16.5509394568617,16.6299684992888,16.4154610984154,16.6299684992888,485568.328066609,0.0,1.0
2007-10-11,29.46,29.6,29.28,29.48,375300,16.6299684992888,16.7089975417158,16.528359730454,16.6412583624926,664844.193810279,0.0,1.0
2007-10-12,29.38,29.63,29.27,29.49,331600,16.5848090464733,16.7259323365216,16.5227147988521,16.6469032940945,587429.615420968,0.0,1.0
2007-10-15,28.85,29.38,28.66,29.38,301400,16.285627671571,16.5848090464733,16.1783739711343,16.5848090464733,533930.295801807,0.0,1.0
2007-10-16,28.63,28.99,28.49,28.86,311500,16.1614391763285,16.364656713998,16.0824101339015,16.2912726031729,551822.452363182,0.0,1.0
2007-10-17,28.27,28.73,28.0,28.6,306300,15.958221638659,16.2178884923478,15.8058084854068,16.1445043815227,542610.648985048,0.0,1.0
2007-10-18,28.29,28.43,28.16,28.33,310000,15.9695115018628,16.0485405442899,15.8961273910377,15.9920912282706,549165.201388722,0.0,1.0
2007-10-19,27.78,28.32,27.73,28.29,207600,15.6816199901644,15.9864462966686,15.6533953321547,15.9695115018628,367763.534865478,0.0,1.0
2007-10-22,27.92,27.95,27.54,27.69,429900,15.7606490325914,15.7775838273972,15.546141631718,15.630815605747,761568.129280681,0.0,1.0
2007-10-23,28.06,28.33,27.6,28.27,362700,15.8396780750184,15.9920912282706,15.5800112213296,15.958221638659,642523.285624804,0.0,1.0
2007-10-24,28.12,28.16,27.61,28.06,358100,15.87354766463,15.8961273910377,15.5856561529315,15.8396780750184,634374.382636455,0.0,1.0
2007-10-25,28.08,28.36,27.96,28.12,342700,15.8509679382223,16.0090260230763,15.7832287589991,15.87354766463,607093.272631982,0.0,1.0
2007-10-26,28.12,28.24,27.83,28.14,468800,15.87354766463,15.9412868438532,15.709844648174,15.8848375278339,830479.504551718,0.0,1.0
2007-10-29,27.96,28.28,27.73,28.08,372200,15.7832287589991,15.9638665702609,15.6533953321547,15.8509679382223,659352.541796394,0.0,1.0
2007-10-30,27.77,28.13,27.7,27.94,392400,15.6759750585624,15.8791925962319,15.6364605373489,15.7719388957952,695136.854919143,0.0,1.0
2007-10-31,28.05,28.2,27.6,27.68,482300,15.8340331434165,15.9187071174455,15.5800112213296,15.625170674145,854394.763321871,0.0,1.0
2007-11-01,27.76,28.08,27.62,27.95,334500,15.6703301269605,15.8509679382223,15.5913010845335,15.7775838273972,592566.967304926,0.0,1.0
2007-11-02,28.08,28.13,27.61,28.0,747500,15.8509679382223,15.8791925962319,15.5856561529315,15.8058084854068,1324196.73560667,0.0,1.0
2007-11-05,27.83,28.18,27.72,28.18,590500,15.709844648174,15.9074172542416,15.6477504005528,15.9074172542416,1046071.13361303,0.0,1.0
2007-11-06,27.84,28.03,27.5,28.02,357700,15.7154895797759,15.8227432802126,15.5235619053103,15.8170983486107,633665.7823766,0.0,1.0
2007-11-07,26.95,27.87,26.95,27.87,249100,15.2130906672041,15.7324243745817,15.2130906672041,15.7324243745817,441280.811825581,0.0,1.0
2007-11-08,26.96,27.99,26.5,27.0,929400,15.218735598806,15.8001635538049,14.9590687451172,15.2413153252137,1646432.70377638,0.0,1.0
2007-11-09,26.8,26.93,26.44,26.64,714600,15.1284166931751,15.2018008040002,14.9251991555056,15.0380977875442,1265914.36423349,0.0,1.0
2007-11-12,26.77,27.12,26.72,27.02,513300,15.1114818983693,15.3090545044369,15.0832572403597,15.2526051884176,909311.283460745,0.0,1.0
2007-11-13,27.12,27.12,26.81,26.83,498000,15.3090545044369,15.3090545044369,15.134061624777,15.1453514879809,882207.323521236,0.0,1.0
2007-11-14,27.02,27.42,26.9,27.42,577100,15.2526051884176,15.4784024524948,15.1848660091944,15.4784024524948,1022333.02490784,0.0,1.0
2007-11-15,27.21,27.21,26.8,27.07,602800,15.3598588888543,15.3598588888543,15.1284166931751,15.2808298464272,1067860.59160362,0.0,1.0
2007-11-16,26.9,27.31,26.64,27.11,721000,15.1848660091944,15.4163082048736,15.0380977875442,15.303409572835,1277251.96839119,0.0,1.0
2007-11-19,26.9,26.97,26.65,26.71,546200,15.1848660091944,15.2243805304079,15.0437427191461,15.0776123087577,967593.654833935,0.0,1.0
2007-11-20,26.92,26.98,26.44,26.79,694300,15.1961558723983,15.2300254620099,14.9251991555056,15.1227717615732,1229952.90104577,0.0,1.0
2007-11-21,26.47,26.8,26.36,26.8,498000,15.1255942273741,15.314164159185,15.0627375834372,15.314164159185,871506.917469945,0.325,1.0
2007-11-23,26.58,26.69,26.31,26.55,101600,15.1884508713111,15.251307515248,15.0341663816477,15.1713081502374,177801.411274992,0.0,1.0
2007-11-26,26.21,26.6,26.15,26.59,899800,14.9770239780686,15.1998793520269,14.9427385359212,15.194165111669,1574662.49867361,0.0,1.0
2007-11-27,26.13,26.37,26.01,26.37,839600,14.9313100552054,15.0684518237951,14.8627391709105,15.0684518237951,1469311.66246539,0.0,1.0
2007-11-28,26.2,26.34,26.08,26.13,661200,14.9713097377107,15.0513091027214,14.9027388534159,14.9313100552054,1157109.18439985,0.0,1.0
2007-11-29,26.11,26.34,26.04,26.22,391300,14.9198815744896,15.0513091027214,14.8798818919842,14.9827382184265,684780.435353389,0.0,1.0
2007-11-30,26.19,26.5,26.07,26.11,728400,14.9655954973528,15.1427369484479,14.8970246130579,14.9198815744896,1274710.11784158,0.0,1.0
2007-12-03,26.18,26.39,26.1,26.3,485300,14.9598812569949,15.0798803045109,14.9141673341317,15.0284521412898,849281.741060569,0.0,1.0
2007-12-04,26.49,26.51,26.1,26.26,494500,15.13702270809,15.1484511888058,14.9141673341317,15.0055951798581,865381.868853183,0.0,1.0
2007-12-05,26.82,26.9,26.57,26.83,452100,15.3255926399008,15.3713065627641,15.1827366309532,15.3313068802587,791181.279895907,0.0,1.0
2007-12-06,27.39,27.39,26.74,26.9,415900,15.6513043403014,15.6513043403014,15.2798787170376,15.3713065627641,727830.777059737,0.0,1.0
2007-12-07,27.07,27.49,26.98,27.43,392300,15.4684486488484,15.7084467438804,15.4170204856273,15.674161301733,686530.449243894,0.0,1.0
2007-12-10,27.19,27.29,26.89,27.29,308800,15.5370195331433,15.5941619367223,15.3655923224061,15.5941619367223,540404.289386984,0.0,1.0
2007-12-11,27.03,27.45,26.97,27.29,572400,15.4455916874168,15.6855897824488,15.4113062452694,15.5941619367223,1001707.95092328,0.0,1.0
2007-12-12,26.94,27.35,26.71,27.2,504400,15.3941635241957,15.6284473788698,15.2627359959639,15.5427337735012,882707.006369153,0.0,1.0
2007-12-13,27.28,27.28,26.65,26.66,454300,15.5884476963644,15.5884476963644,15.2284505538164,15.2341647941743,795031.310455012,0.0,1.0
2007-12-14,26.88,27.3,26.84,26.98,443900,15.3598780820482,15.5998761770802,15.3370211206166,15.4170204856273,776831.165993792,0.0,1.0
2007-12-17,26.74,26.98,26.63,26.91,359200,15.2798787170376,15.4170204856273,15.2170220731006,15.377020803122,628604.989468279,0.0,1.0
2007-12-18,27.15,27.15,26.67,27.08,450600,15.5141625717117,15.5141625717117,15.2398790345322,15.4741628892063,788556.259060152,0.0,1.0
2007-12-19,27.43,28.09,26.91,27.04,1133700,15.674161301733,16.0513011653547,15.377020803122,15.4513059277747,1983990.747662,0.0,1.0
2007-12-20,28.0,28.0,27.47,27.47,681400,15.9998730021336,15.9998730021336,15.6970182631646,15.6970182631646,1192459.46498799,0.0,1.0
2007-12-21,28.65,28.65,27.81,28.0,885000,16.3712986253974,16.3712986253974,15.8913024353334,15.9998730021336,1548762.29309418,0.0,1.0
2007-12-24,28.76,28.83,28.31,28.52,371600,16.4341552693344,16.4741549518397,16.1770144532286,16.2970135007446,650305.161710502,0.0,1.0
2007-12-26,28.39,28.71,28.26,28.71,348900,16.2227283760919,16.4055840675448,16.1484432514391,16.4055840675448,610579.84639611,0.0,1.0
2007-12-27,28.21,28.48,28.07,28.44,281500,16.1198720496496,16.274156539313,16.0398726846389,16.2512995778814,492628.910176282,0.0,1.0
2007-12-28,28.1,28.37,28.1,28.25,319400,16.0570154057126,16.2112998953761,16.0570154057126,16.1427290110812,558954.436626306,0.0,1.0
2007-12-31,28.04,28.19,27.83,28.15,268100,16.0227299635652,16.1084435689338,15.9027309160492,16.0855866075022,469178.724043558,0.0,1.0
2008-01-02,27.95,28.18,27.74,28.04,409500,15.9713018003441,16.1027293285759,15.8513027528281,16.0227299635652,716630.688160523,0.0,1.0
2008-01-03,27.79,28.17,27.71,27.93,541600,15.8798739546176,16.097015088218,15.8341600317543,15.9598733196283,947807.523095824,0.0,1.0
2008-01-04,27.67,27.89,27.6,27.6,415900,15.8113030703227,15.9370163581966,15.7713033878174,15.7713033878174,727830.777059739,0.0,1.0
2008-01-07,27.94,28.15,27.71,27.86,378100,15.9655875599862,16.0855866075022,15.8341600317543,15.9198736371229,661680.251998764,0.0,1.0
2008-01-08,28.0,28.29,27.95,28.09,471400,15.9998730021336,16.1655859725128,15.9713018003441,16.0513011653547,824956.547982592,0.0,1.0
2008-01-09,28.17,28.17,27.79,27.85,617600,16.097015088218,16.097015088218,15.8798739546176,15.914159396765,1080808.57877397,0.0,1.0
2008-01-10,28.02,28.34,27.75,27.95,576600,16.0113014828494,16.1941571743024,15.857016993186,15.9713018003441,1009058.00926339,0.0,1.0
2008-01-11,27.85,27.98,27.47,27.85,647600,15.914159396765,15.9884445214178,15.6970182631646,15.914159396765,1133308.99548903,0.0,1.0
2008-01-14,27.87,28.32,27.63,27.92,890300,15.9255878774808,16.1827286935865,15.7884461088911,15.9541590792703,1558037.36671384,0.0,1.0
2008-01-15,27.56,27.9,27.3,27.84,688900,15.7484464263858,15.9427305985545,15.5998761770802,15.9084451564071,1205584.56916675,0.0,1.0
2008-01-16,27.6,27.82,27.35,27.65,556600,15.7713033878174,15.8970166756913,15.6284473788698,15.7998745896069,974057.731453353,0.0,1.0
2008-01-17,27.36,27.85,27.28,27.66,834200,15.6341616192277,15.914159396765,15.5884476963644,15.8055888299648,1459861.58745668,0.0,1.0
2008-01-18,26.92,27.46,26.7,27.46,900500,15.3827350434799,15.6913040228067,15.257021755606,15.6913040228067,1575887.50839695,0.0,1.0
2008-01-22,26.91,27.17,26.0,26.14,1338900,15.377020803122,15.5255910524275,14.8570249305526,14.9370242955633,2343093.59799298,0.0,1.0
2008-01-23,27.85,27.94,26.43,26.66,1035000,15.914159396765,15.9655875599862,15.1027372659425,15.2341647941743,1811264.37666946,0.0,1.0
2008-01-24,27.56,28.13,27.56,28.03,1127800,15.7484464263858,16.0741581267863,15.7484464263858,16.0170157232073,1973665.66570803,0.0,1.0
2008-01-25,27.47,27.79,27.38,27.67,767600,15.6970182631646,15.8798739546176,15.6455900999435,15.8113030703227,1343310.66234926,0.0,1.0
2008-01-28,27.8,27.91,27.34,27.4,869900,15.8855881949755,15.9484448389124,15.6227331385119,15.6570185806593,1522337.0833476,0.0,1.0
2008-01-29,28.32,28.46,27.8,27.8,739600,16.1827286935865,16.2627280585972,15.8855881949755,15.8855881949755,1294310.2734152,0.0,1.0
2008-01-30,28.25,28.85,28.02,28.35,870300,16.1427290110812,16.4855834325555,16.0113014828494,16.1998714146603,1523037.0889038,0.0,1.0
2008-01-31,28.74,28.84,27.96,28.11,723800,16.4227267886185,16.4798691921976,15.977016040702,16.0627296460705,1266660.05394527,0.0,1.0
2008-02-01,28.96,29.29,28.62,28.71,730200,16.5484400764925,16.7370100083033,16.3541559043237,16.4055840675448,1277860.14284448,0.0,1.0
2008-02-04,28.91,29.11,28.68,28.82,694200,16.5198688747029,16.634153681861,16.3884413464711,16.4684407114818,1214859.64278642,0.0,1.0
2008-02-05,28.33,28.83,28.21,28.83,659700,16.1884429339444,16.4741549518397,16.1198720496496,16.4741549518397,1154484.1635641,0.0,1.0
2008-02-06,27.63,28.7,27.52,28.7,771800,15.7884461088911,16.3998698271869,15.7255894649542,16.3998698271869,1350660.72068936,0.0,1.0
2008-02-07,27.46,27.78,27.22,27.59,597200,15.6913040228067,15.8741597142597,15.554162254217,15.7655891474595,1045108.29540773,0.0,1.0
2008-02-08,27.51,27.74,27.36,27.5,504300,15.7198752245962,15.8513027528281,15.6341616192277,15.7141609842383,882532.004980107,0.0,1.0
2008-02-11,27.96,28.0,27.17,27.54,715400,15.977016040702,15.9998730021336,15.5255910524275,15.73701794567,1251959.93726505,0.0,1.0
2008-02-12,27.63,27.97,27.43,27.97,592200,15.7884461088911,15.9827302810599,15.674161301733,15.9827302810599,1036358.22595522,0.0,1.0
2008-02-13,27.51,27.85,27.48,27.61,381100,15.7198752245962,15.914159396765,15.7027325035225,15.7770176281753,666930.293670274,0.0,1.0
2008-02-14,27.24,27.65,27.14,27.42,548700,15.5655907349328,15.7998745896069,15.5084483313538,15.6684470613751,960232.62171839,0.0,1.0
2008-02-15,27.04,27.24,26.81,27.24,620500,15.4513059277747,15.5655907349328,15.3198783995429,15.5655907349328,1085883.61905643,0.0,1.0
2008-02-19,27.23,27.45,27.07,27.17,616200,15.5598764945749,15.6855897824488,15.4684486488484,15.5255910524275,1078358.55932727,0.0,1.0
2008-02-20,27.65,27.68,27.09,27.15,495300,15.7998745896069,15.8170173106806,15.4798771295642,15.5141625717117,866781.879965588,0.0,1.0
2008-02-21,26.85,27.44,26.79,27.44,821200,15.5284481726064,15.8696691939039,15.4937477297626,15.8696691939039,1419924.24194047,0.325,1.0
2008-02-22,26.72,26.95,26.53,26.86,519000,15.4532638797782,15.5862822440128,15.3433791441061,15.5342315797471,897394.887441671,0.0,1.0
2008-02-25,27.07,27.21,26.67,26.87,363900,15.6556831297004,15.7366508296693,15.424346844075,15.5400149868877,629213.871946098,0.0,1.0
2008-02-26,27.13,27.13,26.87,26.96,400600,15.6903835725442,15.6903835725442,15.5400149868877,15.5920656511534,692671.275354788,0.0,1.0
2008-02-27,26.74,27.12,26.7,26.86,285200,15.4648306940594,15.6846001654036,15.4416970654969,15.5342315797471,493134.916952535,0.0,1.0
2008-02-28,26.61,26.7,26.33,26.58,412500,15.3896464012312,15.4416970654969,15.2277110012934,15.3722961798093,713247.381637167,0.0,1.0
2008-02-29,26.0,26.59,25.84,26.51,486600,15.0368585656524,15.3780795869499,14.9443240514022,15.3318123298248,841372.547647627,0.0,1.0
2008-03-03,26.07,26.26,25.81,26.08,551300,15.0773424156369,15.1872271513089,14.9269738299803,15.0831258227775,953244.318779562,0.0,1.0
2008-03-04,26.34,26.4,25.88,25.9,516700,15.233494408434,15.2681948512778,14.9674576799648,14.9790244942461,893417.992950121,0.0,1.0
2008-03-05,26.24,26.52,26.07,26.52,482300,15.1756603370277,15.3375957369655,15.0773424156369,15.3375957369655,833937.484032982,0.0,1.0
2008-03-06,25.87,26.23,25.77,26.12,378500,14.9616742728242,15.169876929887,14.9038402014178,15.10625945134,654458.506544648,0.0,1.0
2008-03-07,25.78,26.0,25.52,25.72,636300,14.9096236085584,15.0368585656524,14.7592550229019,14.8749231657146,1100216.50651086,0.0,1.0
2008-03-10,25.6,25.91,25.55,25.7,614600,14.805522280027,14.9848079013867,14.7766052443238,14.8633563514333,1062695.37152534,0.0,1.0
2008-03-11,26.03,26.22,25.65,26.1,772800,15.0542087870743,15.1640935227464,14.8344393157302,15.0946926370588,1336236.54916171,0.0,1.0
2008-03-12,25.67,26.22,25.67,25.98,374400,14.8460061300114,15.1640935227464,14.8460061300114,15.0252917513711,647369.259842318,0.0,1.0
2008-03-13,25.85,26.03,25.5,25.5,747200,14.9501074585429,15.0542087870743,14.7476882086206,14.7476882086206,1291971.98438616,0.0,1.0
2008-03-14,25.9,26.07,25.51,25.87,732500,14.9790244942461,15.0773424156369,14.7534716157613,14.9616742728242,1266554.44133145,0.0,1.0
2008-03-17,25.61,25.9,25.3,25.9,808200,14.8113056871676,14.9790244942461,14.6320200658079,14.9790244942461,1397446.14264039,0.0,1.0
2008-03-18,25.68,25.9,25.44,25.82,680200,14.8517895371521,14.9790244942461,14.7129877657768,14.932757237121,1176123.31876267,0.0,1.0
2008-03-19,25.28,26.0,25.28,25.92,454400,14.6204532515267,15.0368585656524,14.6204532515267,14.9905913085273,785696.024765886,0.0,1.0
2008-03-20,25.22,25.53,25.14,25.3,573300,14.5857528086828,14.7650384300425,14.5394855515578,14.6320200658079,991284.17913355,0.0,1.0
2008-03-24,25.11,25.58,25.11,25.41,676700,14.5221353301358,14.7939554657457,14.5221353301358,14.6956375443549,1170071.52279727,0.0,1.0
2008-03-25,25.1,25.29,25.0,25.15,622400,14.5163519229952,14.6262366586673,14.4585178515889,14.5452689586984,1076182.23110539,0.0,1.0
2008-03-26,25.24,25.36,25.01,25.06,665500,14.5973196229641,14.6667205086517,14.4643012587295,14.4932182944327,1150705.77570796,0.0,1.0
2008-03-27,25.3,25.59,25.2,25.46,541400,14.6320200658079,14.7997388728864,14.5741859944016,14.7245545800581,936126.381620274,0.0,1.0
2008-03-28,25.09,25.57,25.02,25.45,335800,14.5105685158546,14.7881720586051,14.4700846658701,14.7187711729175,580626.595766692,0.0,1.0
2008-03-31,25.5,25.57,25.06,25.09,532400,14.7476882086206,14.7881720586051,14.4932182944327,14.5105685158546,920564.620566373,0.0,1.0
2008-04-01,26.27,26.27,25.55,25.75,456700,15.1930105584496,15.1930105584496,14.7766052443238,14.8922733871365,789672.91925744,0.0,1.0
2008-04-02,26.78,26.84,26.13,26.39,499200,15.487964322622,15.5226647654658,15.1120428584807,15.2624114441372,863159.013123088,0.0,1.0
2008-04-03,26.72,26.98,26.61,26.89,554600,15.4532638797782,15.6036324654347,15.3896464012312,15.551581801169,958950.29783266,0.0,1.0
2008-04-04,26.44,27.0,26.43,26.83,406600,15.2913284798404,15.615199279716,15.2855450726997,15.5168813583252,703045.782724053,0.0,1.0
2008-04-07,26.82,26.99,26.54,26.59,253900,15.5110979511845,15.6094158725753,15.3491625512467,15.3780795869499,439014.570176187,0.0,1.0
2008-04-08,26.41,26.67,26.34,26.57,537300,15.2739782584185,15.424346844075,15.233494408434,15.3665127726686,929037.134917938,0.0,1.0
2008-04-09,26.25,26.67,26.18,26.35,444800,15.1814437441683,15.424346844075,15.1409598941839,15.2392778155747,769096.81297506,0.0,1.0
2008-04-10,26.05,26.2,26.0,26.15,259300,15.0657756013556,15.1525267084651,15.0368585656524,15.1236096727619,448351.626808527,0.0,1.0
2008-04-11,25.81,26.13,25.77,26.0,435800,14.9269738299803,15.1120428584807,14.9038402014178,15.0368585656524,753535.05192116,0.0,1.0
2008-04-14,25.83,26.0,25.74,25.81,372700,14.9385406442616,15.0368585656524,14.8864899799959,14.9269738299803,644429.816087691,0.0,1.0
2008-04-15,26.3,26.3,25.81,25.81,332000,15.2103607798715,15.2103607798715,14.9269738299803,14.9269738299803,574056.074432823,0.0,1.0
2008-04-16,27.07,27.12,26.36,26.37,451700,15.6556831297004,15.6846001654036,15.2450612227153,15.2508446298559,781027.496449719,0.0,1.0
2008-04-17,27.11,27.25,26.9,27.02,226300,15.678816758263,15.7597844582319,15.5573652083096,15.6267660939972,391291.836277553,0.0,1.0
2008-04-18,27.36,27.36,27.09,27.2,325800,15.8234019367788,15.8234019367788,15.6672499439817,15.7308674225287,563335.750151248,0.0,1.0
2008-04-21,27.01,27.35,26.89,27.29,201100,15.6209826868566,15.8176185296382,15.551581801169,15.7829180867944,347718.905326629,0.0,1.0
2008-04-22,26.81,27.0,26.66,26.9,294200,15.5053145440439,15.615199279716,15.4185634369344,15.5573652083096,508696.678006435,0.0,1.0
2008-04-23,27.31,27.38,26.7,26.79,671500,15.7944849010757,15.8349687510601,15.4416970654969,15.4937477297626,1161080.28307723,0.0,1.0
2008-04-24,27.64,28.02,27.19,27.46,993600,15.9853373367166,16.2051068080608,15.725084015388,15.8812360081852,1718018.42035077,0.0,1.0
2008-04-25,27.88,27.98,27.65,27.65,262200,16.1241391080919,16.1819731794983,15.9911207438573,15.9911207438573,453365.972037007,0.0,1.0
2008-04-28,28.07,28.1,27.79,28.02,288400,16.234023843764,16.2513740651859,16.0720884438262,16.2051068080608,498667.987549476,0.0,1.0
2008-04-29,27.94,28.27,27.73,27.93,330000,16.1588395509357,16.3496919865767,16.0373880009824,16.1530561437951,570597.905309735,0.0,1.0
2008-04-30,27.68,28.17,27.57,28.0,385200,16.0084709652792,16.2918579151703,15.9448534867322,16.1935399937795,666043.373106998,0.0,1.0
2008-05-01,28.1,28.17,27.69,27.8,449300,16.2513740651859,16.2918579151703,16.0142543724198,16.0778718509668,776877.69350201,0.0,1.0
2008-05-02,27.97,28.42,27.74,28.2,532100,16.1761897723576,16.4364430936862,16.043171408123,16.3092081365922,920045.895197909,0.0,1.0
2008-05-05,28.44,28.58,27.83,27.87,562500,16.4480099079675,16.5289776079364,16.0952220723887,16.1183557009513,972610.065868864,0.0,1.0
2008-05-06,28.43,28.59,28.26,28.3,368600,16.4422265008268,16.534761015077,16.343908579436,16.3670422079986,637340.56938536,0.0,1.0
2008-05-07,27.9,28.63,27.9,28.49,526000,16.1357059223732,16.5578946436396,16.1357059223732,16.4769269436707,909498.479372483,0.0,1.0
2008-05-08,27.65,27.9,27.43,27.9,670900,15.9911207438573,16.1357059223732,15.8638857867633,16.1357059223732,1160042.8323403,0.0,1.0
2008-05-09,27.86,27.92,27.62,27.62,458700,16.1125722938106,16.1472727366544,15.9737705224354,15.9737705224354,793131.088380532,0.0,1.0
2008-05-12,27.98,28.05,27.86,28.0,351300,16.1819731794983,16.2224570294827,16.1125722938106,16.1935399937795,607427.406470633,0.0,1.0
2008-05-13,28.13,28.2,27.74,27.87,364100,16.2687242866078,16.3092081365922,16.043171408123,16.1183557009513,629559.688858406,0.0,1.0
2008-05-14,28.54,28.6,28.03,28.08,257500,16.5058439793738,16.5405444222177,16.2108902152014,16.2398072509046,445239.274597748,0.0,1.0
2008-05-15,28.34,28.64,28.27,28.62,187900,16.3901758365611,16.5636780507802,16.3496919865767,16.5521112364989,324894.98911424,0.0,1.0
2008-05-16,28.28,28.58,28.16,28.46,260700,16.3554753937173,16.5289776079364,16.2860745080297,16.4595767222488,450772.34519469,0.0,1.0
2008-05-19,28.21,28.4,27.98,28.15,437600,16.3149915437329,16.4248762794049,16.1819731794983,16.2802911008891,756647.404131937,0.0,1.0
2008-05-20,28.05,28.39,27.97,28.16,400800,16.2224570294827,16.4190928722643,16.1761897723576,16.2860745080297,693017.092267095,0.0,1.0
2008-05-21,28.02,28.48,27.95,28.04,460100,16.2051068080608,16.47114353653,16.1646229580763,16.2166736223421,795551.806766693,0.0,1.0
2008-05-22,27.53,27.82,27.18,27.76,642800,16.1096805902403,16.2793793687063,15.9048717196779,16.2442692766099,1098487.57713551,0.325,1.0
2008-05-23,27.31,27.68,27.17,27.5,324600,15.9809435858868,16.1974558204814,15.8990200376618,16.0921255441921,554712.30170844,0.0,1.0
2008-05-27,27.54,27.6,27.17,27.25,303300,16.1155322722564,16.1506423643528,15.8990200376618,15.9458334937903,518312.511115742,0.0,1.0
2008-05-28,27.56,27.75,27.49,27.68,301400,16.1272356362885,16.2384175945938,16.086273862176,16.1974558204814,515065.581438461,0.0,1.0
2008-05-29,27.4,27.71,27.32,27.41,353900,16.0336087240314,16.2150108665296,15.9867952679028,16.0394604060475,604783.375152857,0.0,1.0
2008-05-30,27.39,27.58,27.14,27.41,523300,16.0277570420153,16.1389390003207,15.8814649916136,16.0394604060475,894272.789537978,0.0,1.0
2008-06-02,27.16,27.43,27.04,27.43,522000,15.8931683556457,16.0511637700796,15.8229481714529,16.0511637700796,892051.206074574,0.0,1.0
2008-06-03,27.06,27.25,27.0,27.23,273700,15.834651535485,15.9458334937903,15.7995414433886,15.9341301297582,467728.764564389,0.0,1.0
2008-06-04,27.22,27.41,26.94,27.1,355600,15.9282784477421,16.0394604060475,15.7644313512922,15.8580582635493,607688.522758848,0.0,1.0
2008-06-05,27.41,27.48,27.07,27.47,274600,16.0394604060475,16.08042218016,15.8405032175011,16.0745704981439,469266.783885205,0.0,1.0
2008-06-06,27.06,27.36,27.06,27.26,280400,15.834651535485,16.0102019959671,15.834651535485,15.9516851758064,479178.463952702,0.0,1.0
2008-06-09,27.15,27.29,27.01,27.06,250000,15.8873166736296,15.9692402218546,15.8053931254047,15.834651535485,427227.589116176,0.0,1.0
2008-06-10,27.05,27.27,26.82,27.27,372300,15.828799853469,15.9575368578225,15.6942111670993,15.9575368578225,636227.325711805,0.0,1.0
2008-06-11,26.85,27.25,26.84,27.07,308900,15.7117662131476,15.9458334937903,15.7059145311315,15.8405032175011,527882.409111944,0.0,1.0
2008-06-12,26.55,27.01,26.4,26.86,737900,15.5362157526655,15.8053931254047,15.4484405224244,15.7176178951636,1261004.9520353,0.0,1.0
2008-06-13,26.43,26.74,26.31,26.59,256100,15.4659955684726,15.6473977109708,15.3957753842798,15.5596224807297,437651.94229061,0.0,1.0
2008-06-16,26.67,26.71,26.31,26.31,246200,15.6064359368583,15.6298426649226,15.3957753842798,15.3957753842798,420733.729761609,0.0,1.0
2008-06-17,26.88,26.98,26.67,26.73,265100,15.7293212591958,15.7878380793565,15.6064359368583,15.6415460289547,453032.135498791,0.0,1.0
2008-06-18,27.32,27.34,26.82,26.84,508700,15.9867952679028,15.998498631935,15.6942111670993,15.7059145311315,869322.698333594,0.0,1.0
2008-06-19,27.44,27.62,27.18,27.22,459600,16.0570154520957,16.1623457283849,15.9048717196779,15.9282784477421,785415.199831174,0.0,1.0
2008-06-20,27.2,27.65,27.06,27.5,472900,15.91657508371,16.1799007744331,15.834651535485,16.0921255441921,808143.707572156,0.0,1.0
2008-06-23,27.67,27.84,27.22,27.22,235500,16.1916041384653,16.2910827327385,15.9282784477421,15.9282784477421,402448.388947436,0.0,1.0
2008-06-24,27.28,27.6,27.22,27.6,290700,15.9633885398386,16.1506423643528,15.9282784477421,16.1506423643528,496780.240624287,0.0,1.0
2008-06-25,27.44,27.56,27.22,27.43,300800,16.0570154520957,16.1272356362885,15.9282784477421,16.0511637700796,514040.235224581,0.0,1.0
2008-06-26,27.08,27.49,27.07,27.28,324900,15.8463548995172,16.086273862176,15.8405032175011,15.9633885398386,555224.974815379,0.0,1.0
2008-06-27,26.8,27.3,26.8,27.19,580800,15.6825078030672,15.9750919038707,15.6825078030672,15.9107234016939,992535.135034698,0.0,1.0
2008-06-30,27.57,27.7,26.7,26.75,501000,16.1330873183046,16.2091591845135,15.6239909829065,15.6532493929869,856164.088588813,0.0,1.0
2008-07-01,27.75,27.8,27.26,27.26,682400,16.2384175945938,16.2676760046742,15.9516851758064,15.9516851758064,1166160.42725151,0.0,1.0
2008-07-02,27.73,28.0,27.65,27.73,381200,16.2267142305617,16.3847096449956,16.1799007744331,16.2267142305617,651436.627884343,0.0,1.0
2008-07-03,27.21,27.83,27.11,27.72,178100,15.9224267657261,16.2852310507224,15.8639099455654,16.2208625485456,304356.934486362,0.0,1.0
2008-07-07,26.65,27.25,26.47,27.17,321400,15.5947325728262,15.9458334937903,15.4894022965369,15.8990200376618,549243.788567753,0.0,1.0
2008-07-08,26.58,26.8,26.3,26.62,458400,15.5537707987137,15.6825078030672,15.3899237022637,15.5771775267779,783364.507403416,0.0,1.0
2008-07-09,26.72,26.89,26.49,26.49,475100,15.6356943469386,15.7351729412118,15.501105660569,15.501105660569,811903.310356381,0.0,1.0
2008-07-10,26.78,26.95,26.56,26.75,317900,15.6708044390351,15.7702830333083,15.5420674346815,15.6532493929869,543262.602320127,0.0,1.0
2008-07-11,26.68,26.88,26.01,26.47,374300,15.6122876188744,15.7293212591958,15.2202249237977,15.4894022965369,639645.146424735,0.0,1.0
2008-07-14,26.26,26.83,26.14,26.75,611100,15.3665169741994,15.7000628491154,15.2962967900066,15.6532493929869,1044315.11883558,0.0,1.0
2008-07-15,26.01,26.37,25.91,26.04,306200,15.2202249237977,15.4308854763762,15.161708103637,15.2377799698459,523268.35114949,0.0,1.0
2008-07-16,25.82,26.23,25.68,26.02,358100,15.1090429654924,15.3489619281512,15.0271194172674,15.2260766058138,611960.798650007,0.0,1.0
2008-07-17,25.49,25.87,25.25,25.8,406100,14.9159374589621,15.1383013755727,14.7754970905764,15.0973396014602,693988.495760312,0.0,1.0
2008-07-18,25.51,25.93,25.0,25.03,394300,14.9276408229942,15.1734114676691,14.6292050401746,14.6467600862228,673823.353554031,0.0,1.0
2008-07-21,25.51,25.68,25.37,25.54,330600,14.9276408229942,15.0271194172674,14.8457172747692,14.9451958690424,564965.763847229,0.0,1.0
2008-07-22,25.75,25.81,25.44,25.48,497200,15.0680811913799,15.1031912834763,14.8866790488817,14.910085776946,849670.229234247,0.0,1.0
2008-07-23,26.01,26.06,25.53,25.75,508700,15.2202249237977,15.249483333878,14.9393441870263,15.0680811913799,869322.698333592,0.0,1.0
2008-07-24,25.95,26.19,25.7,26.01,400700,15.1851148317013,15.3255552000869,15.0388227812995,15.2202249237977,684760.379835403,0.0,1.0
2008-07-25,25.77,26.14,25.7,25.87,206500,15.079784555412,15.2962967900066,15.0388227812995,15.1383013755727,352889.988609961,0.0,1.0
2008-07-28,25.89,25.97,25.62,25.68,412200,15.1500047396048,15.1968181957334,14.992009325171,15.0271194172674,704412.848934751,0.0,1.0
2008-07-29,25.64,25.98,25.58,25.78,577700,15.0037126892031,15.2026698777495,14.9686025971067,15.0856362374281,987237.512929657,0.0,1.0
2008-07-30,26.35,26.4,25.63,25.73,327900,15.4191821123441,15.4484405224244,14.997861007187,15.0563778273477,560351.705884773,0.0,1.0
2008-07-31,26.47,26.54,26.15,26.43,471400,15.4894022965369,15.5303640706494,15.3021484720227,15.4659955684726,805580.342037459,0.0,1.0
2008-08-01,26.45,26.65,26.36,26.59,435000,15.4776989325048,15.5947325728262,15.4250337943601,15.5596224807297,743376.005062142,0.0,1.0
2008-08-04,26.22,26.48,26.16,26.34,237800,15.3431102461352,15.495253978553,15.3080001540387,15.413330430328,406378.882767304,0.0,1.0
2008-08-05,27.02,27.02,26.1,26.24,396000,15.8112448074207,15.8112448074207,15.2728900619423,15.3548136101673,676728.501160023,0.0,1.0
2008-08-06,26.98,27.18,25.61,27.1,402000,15.7878380793565,15.9048717196779,14.9861576431549,15.8580582635493,686981.963298807,0.0,1.0
2008-08-07,26.57,26.97,26.45,26.84,776300,15.5479191166976,15.7819863973404,15.4776989325048,15.7059145311315,1326627.10972355,0.0,1.0
2008-08-08,26.7,26.7,26.38,26.61,494200,15.6239909829065,15.6239909829065,15.4367371583923,15.5713258447619,844543.498164855,0.0,1.0
2008-08-11,27.08,27.1,26.14,26.49,582600,15.8463548995172,15.8580582635493,15.2962967900066,15.501105660569,995611.173676331,0.0,1.0
2008-08-12,26.72,27.1,26.59,27.06,703000,15.6356943469386,15.8580582635493,15.5596224807297,15.834651535485,1201363.98059469,0.0,1.0
2008-08-13,26.8,26.87,26.55,26.68,323800,15.6825078030672,15.7234695771797,15.5362157526655,15.6122876188744,553345.17342327,0.0,1.0
2008-08-14,26.71,26.75,26.46,26.67,240500,15.6298426649226,15.6532493929869,15.4835506145208,15.6064359368583,410992.940729759,0.0,1.0
2008-08-15,26.69,26.78,26.51,26.65,199200,15.6181393008904,15.6708044390351,15.5128090246012,15.5947325728262,340414.943007769,0.0,1.0
2008-08-18,27.19,27.21,26.82,26.82,354800,15.9107234016939,15.9224267657261,15.6942111670993,15.6942111670993,606321.394473676,0.0,1.0
2008-08-19,27.42,27.47,27.0,27.03,402200,16.0453120880635,16.0745704981439,15.7995414433886,15.8170964894368,687323.745370104,0.0,1.0
2008-08-20,27.54,27.59,27.3,27.42,444400,16.1155322722564,16.1447906823367,15.9750919038707,16.0453120880635,759439.762412911,0.0,1.0
2008-08-21,27.05,27.36,27.03,27.13,300700,16.0189795189912,16.202561169671,16.007135541528,16.0663554288441,507768.612248793,0.325,1.0
2008-08-22,26.85,27.18,26.79,27.05,315100,15.9005397443591,16.0959653725021,15.8650078119695,16.0189795189912,532084.767940122,0.0,1.0
2008-08-25,26.69,26.92,26.49,26.7,230600,15.8057879246534,15.9419936654804,15.6873481500213,15.811709913385,389396.215445866,0.0,1.0
2008-08-26,27.04,27.16,26.57,26.57,253400,16.0130575302596,16.0841213950389,15.7347240598742,15.7347240598742,427896.795290469,0.0,1.0
2008-08-27,27.41,27.51,27.04,27.12,219000,16.232171113329,16.291391000645,16.0130575302596,16.0604334401125,369808.201138961,0.0,1.0
2008-08-28,27.61,27.63,27.06,27.4,287100,16.3506108879611,16.3624548654243,16.0249015077228,16.2262491245974,484803.35409587,0.0,1.0
2008-08-29,27.54,27.8,27.33,27.6,277000,16.3091569668399,16.4631286738616,16.1847952034762,16.3446888992295,467748.272673479,0.0,1.0
2008-09-02,27.5,27.81,27.32,27.81,424600,16.2854690119134,16.4690506625932,16.1788732147446,16.4690506625932,716988.868509604,0.0,1.0
2008-09-03,27.27,27.78,27.05,27.44,356200,16.1492632710865,16.4512846963984,16.0189795189912,16.2499370795238,601487.12897579,0.0,1.0
2008-09-04,26.74,27.12,26.64,27.07,473300,15.8353978683115,16.0604334401125,15.7761779809954,16.0308234964544,799224.756160136,0.0,1.0
2008-09-05,26.46,26.72,26.06,26.57,786300,15.6695821838265,15.8235538908483,15.4327026345623,15.7347240598742,1327763.41806194,0.0,1.0
2008-09-08,26.51,26.79,25.62,25.62,642300,15.6991921274846,15.8650078119695,15.1721351303717,15.1721351303717,1084601.86114865,0.0,1.0
2008-09-09,26.12,26.59,26.11,26.35,447900,15.468234566952,15.7465680373374,15.4623125782204,15.6044403077789,756333.759315709,0.0,1.0
2008-09-10,26.37,26.45,25.95,26.26,523700,15.6162842852421,15.6636601950949,15.3675607585147,15.5511424091944,884331.301079788,0.0,1.0
2008-09-11,26.86,26.89,26.13,26.13,815500,15.9064617330907,15.9242276992855,15.4741565556836,15.4741565556836,1377071.1782138,0.0,1.0
2008-09-12,27.45,27.55,26.71,26.73,501700,16.2558590682554,16.3150789555715,15.8176319021167,15.8294758795799,847181.618773593,0.0,1.0
2008-09-15,26.47,27.32,26.45,26.77,594000,15.6755041725581,16.1788732147446,15.6636601950949,15.8531638345063,1003041.42226732,0.0,1.0
2008-09-16,26.57,26.62,25.52,26.06,751400,15.7347240598742,15.7643340035322,15.1129152430557,15.4327026345623,1268830.51294893,0.0,1.0
2008-09-17,25.86,26.41,25.8,26.31,625500,15.3142628599302,15.6399722401685,15.2787309275406,15.5807523528525,1056233.0128421,0.0,1.0
2008-09-18,28.25,28.51,25.77,26.22,1354500,16.7296181667838,16.8835898738055,15.2609649613458,15.527454454268,2287238.39471563,0.0,1.0
2008-09-19,28.1,28.66,25.83,28.5,708700,16.6407883358097,16.9724197047796,15.2964968937354,16.8776678850739,1196726.35683645,0.0,1.0
2008-09-22,27.09,28.19,26.85,27.9,781600,16.0426674739176,16.6940862343942,15.9005397443591,16.5223485611776,1319826.8950238,0.0,1.0
2008-09-23,26.84,27.32,26.45,27.11,321700,15.8946177556275,16.1788732147446,15.6636601950949,16.0545114513809,543229.672631981,0.0,1.0
2008-09-24,27.11,27.24,26.31,27.08,634200,16.0545114513809,16.1314973048917,15.5807523528525,16.036745485186,1070924.02357227,0.0,1.0
2008-09-25,27.21,27.48,26.91,27.14,343400,16.1137313386969,16.2736250344502,15.9360716767488,16.0722774175757,579872.768361275,0.0,1.0
2008-09-26,27.46,27.52,26.8,27.21,296000,16.261781056987,16.2973129893766,15.8709298007011,16.1137313386969,499832.089210651,0.0,1.0
2008-09-29,26.31,27.06,25.91,27.06,387300,15.5807523528525,16.0249015077228,15.3438728035883,16.0249015077228,654003.270781366,0.0,1.0
2008-09-30,26.62,26.73,25.95,26.64,364700,15.7643340035322,15.8294758795799,15.3675607585147,15.7761779809954,615840.415321366,0.0,1.0
2008-10-01,27.37,27.45,26.26,26.31,308000,16.2084831584026,16.2558590682554,15.5511424091944,15.5807523528525,520095.552286757,0.0,1.0
2008-10-02,27.88,28.09,27.05,27.24,574000,16.5105045837144,16.6348663470781,16.0189795189912,16.1314973048917,969268.983807141,0.0,1.0
2008-10-03,27.62,28.25,27.62,27.98,696200,16.3565328766927,16.7296181667838,16.3565328766927,16.5697244710305,1175618.58279883,0.0,1.0
2008-10-06,27.48,28.21,26.5,27.17,989400,16.2736250344502,16.7059302118574,15.693270138753,16.0900433837705,1670722.53062506,0.0,1.0
2008-10-07,26.85,28.21,26.82,27.58,919400,15.9005397443591,16.7059302118574,15.8827737781643,16.3328449217663,1552518.99601443,0.0,1.0
2008-10-08,25.62,26.66,25.17,26.41,639000,15.1721351303717,15.7880219584586,14.9056456374495,15.6399722401685,1079029.40880272,0.0,1.0
2008-10-09,22.32,25.71,22.32,25.54,1011500,13.2178788489421,15.2254330289562,13.2178788489421,15.1247592205189,1708041.07512356,0.0,1.0
2008-10-10,21.17,22.31,19.68,21.22,1086600,12.5368501448075,13.2119568602105,11.6544738237984,12.5664600884656,1834856.58154154,0.0,1.0
2008-10-13,23.12,23.12,21.75,21.79,873500,13.6916379474705,13.6916379474705,12.8803254912406,12.9040134461671,1475011.24974832,0.0,1.0
2008-10-14,24.08,24.38,23.0,23.96,1034500,14.2601488657046,14.4378085276527,13.6205740826912,14.1890850009253,1746879.37935276,0.0,1.0
2008-10-15,21.61,23.99,21.58,23.75,1019600,12.7974176489982,14.2068509671201,12.7796516828033,14.0647232375616,1721718.91269992,0.0,1.0
2008-10-16,21.95,22.06,20.56,21.65,1421300,12.9987652658727,13.0639071419204,12.1756088321796,12.8211056039246,2400038.33917263,0.0,1.0
2008-10-17,21.56,22.3,21.32,21.6,1079900,12.7678077053401,13.2060348714789,12.6256799757816,12.7914956602666,1823542.81465737,0.0,1.0
2008-10-20,22.84,22.84,21.5,21.84,840800,13.5258222629856,13.5258222629856,12.7322757729505,12.9336233898251,1419793.31286592,0.0,1.0
2008-10-21,22.51,23.11,22.15,22.71,712400,13.3303966348426,13.6857159587389,13.1172050405048,13.4488364094747,1202974.25795158,0.0,1.0
2008-10-22,22.3,22.66,21.6,22.66,719500,13.2060348714789,13.4192264658167,12.7914956602666,13.4192264658167,1214963.47360494,0.0,1.0
2008-10-23,22.46,23.0,21.22,22.51,735000,13.3007866911846,13.6205740826912,12.5664600884656,13.3303966348426,1241137.11341158,0.0,1.0
2008-10-24,22.11,22.58,20.87,21.04,525200,13.0935170855784,13.3718505559638,12.3591904828594,12.4598642912967,886864.233964303,0.0,1.0
2008-10-27,21.48,22.39,21.22,21.65,491700,12.7204317954873,13.2593327700633,12.5664600884656,12.8211056039246,830295.399543502,0.0,1.0
2008-10-28,23.02,23.12,21.41,21.96,443200,13.6324180601545,13.6916379474705,12.6789778743661,13.0046872546043,748397.236277566,0.0,1.0
2008-10-29,23.2,23.65,22.66,22.93,779000,13.7390138573233,14.0055033502456,13.4192264658167,13.57912016157,1315436.47802398,0.0,1.0
2008-10-30,23.92,23.92,23.0,23.11,615600,14.1653970459989,14.1653970459989,13.6205740826912,13.6857159587389,1039515.65580431,0.0,1.0
2008-10-31,24.27,24.44,23.49,23.91,692400,14.3726666516051,14.4733404600423,13.9107515305399,14.1594750572673,1169201.8194914,0.0,1.0
2008-11-03,23.83,24.43,23.62,23.86,1037200,14.1120991474144,14.4674184713107,13.9877373840507,14.1298651136093,1751438.65854489,0.0,1.0
2008-11-04,23.7,24.73,23.5,24.31,910800,14.0351132939036,14.6450781332589,13.9166735192715,14.3963546065315,1537996.84747655,0.0,1.0
2008-11-05,23.58,24.12,23.5,23.53,1848000,13.9640494291243,14.283836820631,13.9166735192715,13.9344394854663,3120573.31372055,0.0,1.0
2008-11-06,23.17,23.83,22.8,23.45,575600,13.7212478911285,14.1120991474144,13.5021343080591,13.8870635756135,971970.778883956,0.0,1.0
2008-11-07,23.59,23.99,23.16,23.16,450700,13.9699714178559,14.2068509671201,13.7153259023969,13.7153259023969,761061.900700137,0.0,1.0
2008-11-10,23.89,24.05,23.59,23.84,488700,14.1476310798041,14.2423828995098,13.9699714178559,14.1180211361461,825229.533774474,0.0,1.0
2008-11-11,23.28,24.01,23.0,23.54,693100,13.7863897671762,14.2186949445833,13.6205740826912,13.9403614741979,1170383.8548375,0.0,1.0
2008-11-12,23.21,23.89,23.03,23.77,944800,13.7449358460549,14.1476310798041,13.6383400488861,14.0765672150248,1595409.99285886,0.0,1.0
2008-11-13,23.5,23.77,22.71,23.09,2191700,13.9166735192715,14.0765672150248,13.4488364094747,13.6738719812757,3700952.66865872,0.0,1.0
2008-11-14,22.32,23.36,22.26,23.3,1968300,13.2178788489421,13.833765677029,13.1823469165525,13.7982337446394,3323714.53105853,0.0,1.0
2008-11-17,23.83,24.09,22.28,22.33,1653600,14.1120991474144,14.2660708544362,13.1941908940157,13.2238008376737,2792305.21188761,0.0,1.0
2008-11-18,23.81,24.23,22.79,23.49,736000,14.1002551699512,14.3489786966786,13.4962123193275,13.9107515305399,1242825.73533459,0.0,1.0
2008-11-19,23.48,24.6,23.39,23.92,830500,13.9048295418083,14.568092279748,13.8515316432238,14.1653970459989,1402400.50705893,0.0,1.0
2008-11-20,23.49,25.11,23.4,23.56,1878500,13.9107515305399,14.8701137050599,13.8574536319554,13.9522054516611,3172076.28237232,0.0,1.0
2008-11-21,24.03,24.08,22.37,23.33,1238800,14.4259645501895,14.4559811222873,13.4294143565435,14.0057325408207,2063526.76775495,0.33,1.0
2008-11-24,24.84,25.23,23.91,24.49,774700,14.9122330181734,15.1463622805361,14.3539247771549,14.702117013489,1290453.81577314,0.0,1.0
2008-11-25,24.01,25.07,23.71,25.01,1293400,14.4139579213504,15.0503092498232,14.2338584887638,15.0142893633059,2154476.52681163,0.0,1.0
2008-11-26,24.49,24.7,23.37,23.8,697100,14.702117013489,14.8281866162997,14.0297457984989,14.2878883185398,1161191.88715045,0.0,1.0
2008-11-28,24.93,24.97,24.06,24.65,381000,14.9662628479494,14.9902761056276,14.4439744934482,14.7981700442019,634649.417593345,0.0,1.0
2008-12-01,23.2,24.97,23.17,24.6,538600,13.9276894533665,14.9902761056276,13.9096795101078,14.7681534721041,897171.066445603,0.0,1.0
2008-12-02,23.24,23.77,22.62,23.4,759500,13.9517027110447,14.2698783752811,13.5794972170323,14.0477557417576,1265134.46892951,0.0,1.0
2008-12-03,23.91,24.02,23.11,23.3,420200,14.3539247771549,14.41996123577,13.8736596235905,13.987722597562,699946.680505833,0.0,1.0
2008-12-04,23.15,23.99,22.71,23.68,636500,13.8976728812687,14.4019512925113,13.6335270468083,14.2158485455051,1060247.64907655,0.0,1.0
2008-12-05,24.06,24.2,22.51,22.99,692100,14.4439744934482,14.5280208953219,13.5134607584172,13.8016198505558,1152863.1546361,0.0,1.0
2008-12-08,22.92,24.4,22.81,24.22,902000,13.759596649619,14.648087183713,13.6935601910039,14.540027524161,1502503.34558844,0.0,1.0
2008-12-09,22.5,23.32,22.38,22.95,782800,13.5074574439977,13.9997292264011,13.435417670963,13.7776065928776,1303946.36244637,0.0,1.0
2008-12-10,22.39,22.97,22.28,22.62,767100,13.4414209853826,13.7896132217167,13.3753845267675,13.5794972170323,1277794.14235132,0.0,1.0
2008-12-11,22.61,22.91,21.98,22.4,961200,13.5734939026128,13.7535933351994,13.1952850941808,13.4474242998021,1601115.53855832,0.0,1.0
2008-12-12,23.47,23.69,22.05,22.18,763900,14.0897789426945,14.2218518599247,13.2373082951177,13.3153513825719,1272463.75354214,0.0,1.0
2008-12-15,23.05,23.53,22.68,23.48,579600,13.8376397370732,14.1257988292118,13.6155171035496,14.095782257114,965466.673063258,0.0,1.0
2008-12-16,23.5,23.53,22.8,23.07,711000,14.1077888859531,14.1257988292118,13.6875568765843,13.8496463659123,1184345.76354034,0.0,1.0
2008-12-17,23.28,23.72,23.11,23.3,559800,13.9757159687229,14.2398618031833,13.8736596235905,13.987722597562,932484.892306442,0.0,1.0
2008-12-18,23.26,23.6,23.0,23.28,821100,13.9637093398838,14.1678220301487,13.8076231649754,13.9757159687229,1367744.45350629,0.0,1.0
2008-12-19,23.17,23.81,23.11,23.21,679400,13.9096795101078,14.2938916329593,13.8736596235905,13.933692767786,1131708.17404966,0.0,1.0
2008-12-22,23.64,23.64,22.86,23.29,617300,14.1918352878269,14.1918352878269,13.7235767631016,13.9817192831425,1028265.31622145,0.0,1.0
2008-12-23,23.28,24.0,23.2,23.97,475900,13.9757159687229,14.4079546069308,13.9276894533665,14.3899446636722,792728.760715677,0.0,1.0
2008-12-24,23.43,23.55,23.17,23.48,105000,14.0657656850162,14.1378054580509,13.9096795101078,14.095782257114,174903.382801316,0.0,1.0
2008-12-26,23.57,23.68,23.35,23.66,163700,14.14981208689,14.2158485455051,14.0177391696598,14.203841916666,272682.702519765,0.0,1.0
2008-12-29,23.32,23.71,23.08,23.7,287000,13.9997292264011,14.2338584887638,13.8556496803318,14.2278551743442,478069.246323596,0.0,1.0
2008-12-30,23.73,23.73,23.17,23.32,462700,14.2458651176029,14.2458651176029,13.9096795101078,13.9997292264011,770740.906877795,0.0,1.0
2008-12-31,23.7,23.92,23.23,23.91,674500,14.2278551743442,14.3599280915744,13.9456993966251,14.3539247771549,1123546.01618559,0.0,1.0
2009-01-02,24.16,24.26,23.71,23.71,277500,14.5040076376437,14.5640407818393,14.2338584887638,14.2338584887638,462244.654546334,0.0,1.0
2009-01-05,23.95,24.17,23.61,24.17,541900,14.3779380348331,14.5100109520633,14.1738253445682,14.5100109520633,902668.029905072,0.0,1.0
2009-01-06,24.04,24.47,23.85,24.19,535200,14.4319678646091,14.6901103846499,14.3179048906375,14.5220175809024,891507.528335845,0.0,1.0
2009-01-07,23.82,24.33,23.7,24.0,469400,14.2998949473789,14.6060639827761,14.2278551743442,14.4079546069308,781901.408447021,0.0,1.0
2009-01-08,23.65,23.89,23.36,23.36,558200,14.1978386022464,14.3419181483157,14.0237424840794,14.0237424840794,929819.697901852,0.0,1.0
2009-01-09,23.95,24.14,23.2,23.64,637500,14.3779380348331,14.4920010088046,13.9276894533665,14.1918352878269,1061913.39557941,0.0,1.0
2009-01-12,24.12,24.17,23.76,23.94,387900,14.4799943799655,14.5100109520633,14.2638750608615,14.3719347204135,646143.068463145,0.0,1.0
2009-01-13,23.98,24.22,23.75,24.0,561300,14.3959479780917,14.540027524161,14.257871746442,14.4079546069308,934983.512060748,0.0,1.0
2009-01-14,23.77,24.02,23.52,23.92,334000,14.2698783752811,14.41996123577,14.1197955147922,14.3599280915744,556359.331958469,0.0,1.0
2009-01-15,23.91,23.91,23.29,23.81,634500,14.3539247771549,14.3539247771549,13.9817192831425,14.2938916329593,1056916.1560708,0.0,1.0
2009-01-16,24.43,24.57,23.92,23.92,747700,14.6660971269717,14.7501435288455,14.3599280915744,14.3599280915744,1245478.66019565,0.0,1.0
2009-01-20,23.57,24.5,23.51,24.3,440900,14.14981208689,14.7081203279086,14.1137922003727,14.5880540395175,734427.633115237,0.0,1.0
2009-01-21,24.13,24.17,23.35,23.55,627000,14.4859976943851,14.5100109520633,14.0177391696598,14.1378054580509,1044423.05729928,0.0,1.0
2009-01-22,23.83,24.19,23.38,23.94,586200,14.3058982617984,14.5220175809024,14.0357491129185,14.3719347204135,976460.599982201,0.0,1.0
2009-01-23,23.92,24.05,23.42,23.48,536100,14.3599280915744,14.4379711790286,14.0597623705967,14.095782257114,893006.70018843,0.0,1.0
2009-01-26,24.32,24.53,23.94,23.94,490100,14.6000606683566,14.7261302711672,14.3719347204135,14.3719347204135,816382.361056425,0.0,1.0
2009-01-27,24.69,24.91,24.13,24.51,376000,14.8221833018801,14.9542562191103,14.4859976943851,14.7141236423281,626320.685078996,0.0,1.0
2009-01-28,24.84,24.99,24.54,24.79,556900,14.9122330181734,15.0022827344667,14.7321335855868,14.8822164460757,927654.22744812,0.0,1.0
2009-01-29,24.79,25.08,24.53,24.55,518100,14.8822164460757,15.0563125642427,14.7261302711672,14.7381369000063,863023.263136773,0.0,1.0
2009-01-30,24.55,25.22,24.5,25.01,706800,14.7381369000063,15.1403589661165,14.7081203279086,15.0142893633059,1177349.62822829,0.0,1.0
2009-02-02,25.05,25.3,24.24,24.43,640400,15.0383026209841,15.1883854814729,14.5520341530002,14.6660971269717,1066744.06043773,0.0,1.0
2009-02-03,24.89,25.26,24.7,25.2,550400,14.9422495902712,15.1643722237947,14.8281866162997,15.1283523372774,916826.875179466,0.0,1.0
2009-02-04,24.63,25.11,24.13,24.9,687600,14.7861634153628,15.0743225075014,14.4859976943851,14.9482529046908,1145367.29537318,0.0,1.0
2009-02-05,25.4,25.58,24.36,24.43,810900,15.2484186256685,15.3564782852205,14.6240739260348,14.6660971269717,1350753.83917701,0.0,1.0
2009-02-06,25.95,26.0,25.19,25.34,542500,15.578600918744,15.6086174908417,15.1223490228578,15.2123987391511,903667.477806794,0.0,1.0
2009-02-09,25.9,25.98,25.48,25.98,374100,15.5485843466462,15.5966108620026,15.2964451410249,15.5966108620026,623155.766723544,0.0,1.0
2009-02-10,25.67,26.17,25.56,25.81,707400,15.4105081149964,15.7106738359742,15.3444716563813,15.4945545168702,1178349.07613001,0.0,1.0
2009-02-11,25.24,25.75,25.08,25.69,494400,15.1523655949556,15.4585346303529,15.0563125642427,15.4225147438356,823545.071018765,0.0,1.0
2009-02-12,25.4,25.5,24.67,25.31,510200,15.2484186256685,15.308451769864,14.810176673041,15.1943887958925,849863.865764104,0.0,1.0
2009-02-13,25.19,25.5,25.09,25.24,403600,15.1223490228578,15.308451769864,15.0623158786623,15.1523655949556,672295.2885582,0.0,1.0
2009-02-17,24.35,25.13,24.27,25.1,695000,14.6180706116153,15.0863291363405,14.5700440962588,15.0683191930818,1157693.81949442,0.0,1.0
2009-02-18,23.92,24.45,23.8,24.27,505300,14.3599280915744,14.6781037558108,14.2878883185398,14.5700440962588,841701.707900045,0.0,1.0
2009-02-19,23.96,24.23,23.85,23.85,412700,14.3839413492526,14.5460308385806,14.3179048906375,14.3179048906375,687453.581734314,0.0,1.0
2009-02-20,23.31,24.0,22.82,23.53,595900,13.9937259119816,14.4079546069308,13.6995635054234,14.1257988292118,992618.341060035,0.0,1.0
2009-02-23,22.62,23.43,22.54,23.38,479900,13.7776065928776,14.2709691631796,13.7288794254404,14.2405146835313,787897.224878791,0.33,1.0
2009-02-24,22.51,22.84,22.23,22.66,756400,13.7106067376514,13.91160630333,13.5400616516211,13.8019701765962,1241853.42966934,0.0,1.0
2009-02-25,22.52,22.93,22.04,22.42,921600,13.7166976335811,13.9664243666969,13.4243346289577,13.6557886742845,1513077.89632901,0.0,1.0
2009-02-26,22.19,22.93,22.17,22.81,548600,13.5156980679025,13.9664243666969,13.5035162760432,13.893333615541,900688.51337467,0.0,1.0
2009-02-27,21.83,22.3,21.54,21.99,1028000,13.2964258144349,13.5826979231287,13.119789832475,13.3938801493094,1687764.84095728,0.0,1.0
2009-03-02,21.1,21.85,21.01,21.49,518700,12.8517904115702,13.3086076062943,12.7969723482033,13.0893353528267,851598.85506278,0.0,1.0
2009-03-03,20.24,21.37,20.16,21.37,957000,12.3279733616199,13.0162446016709,12.2792461941827,13.0162446016709,1571197.42489895,0.0,1.0
2009-03-04,20.99,21.39,20.22,20.33,721600,12.784790556344,13.0284263935302,12.3157915697606,12.3827914249868,1184718.97785483,0.0,1.0
2009-03-05,20.2,20.92,20.11,20.84,599800,12.3036097779013,12.7421542848364,12.2487917145344,12.6934271173992,984748.396504062,0.0,1.0
2009-03-06,20.73,20.95,20.13,20.36,994700,12.626427262173,12.7604269726254,12.2609735063937,12.4010641127758,1633093.08103132,0.0,1.0
2009-03-09,20.24,20.65,20.07,20.5,862700,12.3279733616199,12.5777000947358,12.2244281308158,12.4863366557909,1416376.19483837,0.0,1.0
2009-03-10,21.16,21.44,20.55,20.65,965100,12.8883357871481,13.0588808731784,12.5167911354392,12.5777000947358,1584495.96109715,0.0,1.0
2009-03-11,20.88,21.45,20.83,21.26,562600,12.7177907011178,13.0649717691081,12.6873362214695,12.9492447464447,923673.637667863,0.0,1.0
2009-03-12,21.11,21.16,20.55,20.72,521100,12.8578813074998,12.8883357871481,12.5167911354392,12.6203363662433,855539.162084474,0.0,1.0
2009-03-13,21.55,21.65,21.12,21.15,373000,13.1258807284046,13.1867896877012,12.8639722034295,12.8822448912185,612389.382954343,0.0,1.0
2009-03-16,21.7,22.17,21.55,21.57,448500,13.2172441673494,13.5035162760432,13.1258807284046,13.1380625202639,736344.874678346,0.0,1.0
2009-03-17,22.53,22.53,21.6,21.8,502300,13.7227885295107,13.7227885295107,13.1563352080529,13.278153126646,824673.4237479,0.0,1.0
2009-03-18,22.93,23.09,22.28,22.43,453300,13.9664243666969,14.0638787015714,13.5705161312694,13.6618795702142,744225.488721724,0.0,1.0
2009-03-19,23.29,23.43,22.87,23.15,349600,14.1856966201644,14.2709691631796,13.929878991119,14.1004240771493,573971.389492865,0.0,1.0
2009-03-20,23.11,23.72,23.11,23.3,357300,14.0760604934307,14.4476051451396,14.0760604934307,14.1917875160941,586613.207854118,0.0,1.0
2009-03-23,23.59,23.59,23.02,23.47,400300,14.3684234980541,14.3684234980541,14.0212424300638,14.2953327468982,657210.375326066,0.0,1.0
2009-03-24,23.08,23.59,22.84,23.59,654000,14.0577878056417,14.3684234980541,13.91160630333,14.3684234980541,1073733.66341056,0.0,1.0
2009-03-25,23.39,23.68,22.91,23.1,527900,14.246605579461,14.423241561421,13.9542425748376,14.069969597501,866703.365312592,0.0,1.0
2009-03-26,23.93,23.94,23.19,23.41,530800,14.5755139596623,14.581604855592,14.1247876608679,14.2587873713203,871464.569630469,0.0,1.0
2009-03-27,23.62,23.93,23.55,23.6,297700,14.386696185843,14.5755139596623,14.3440599143355,14.3745143939837,488762.250148815,0.0,1.0
2009-03-30,23.41,23.54,23.17,23.49,566000,14.2587873713203,14.3379690184058,14.1126058690086,14.3075145387575,929255.739281923,0.0,1.0
2009-03-31,23.12,23.66,22.96,23.66,761600,14.0821513893603,14.4110597695616,13.9846970544859,14.4110597695616,1250390.76154967,0.0,1.0
2009-04-01,22.95,23.46,22.72,22.83,865600,13.9786061585562,14.2892418509686,13.8385155521742,13.9055154074004,1421137.39915624,0.0,1.0
2009-04-02,23.09,23.48,22.89,23.26,671900,14.0638787015714,14.3014236428279,13.9420607829783,14.1674239323755,1103121.786614,0.0,1.0
2009-04-03,23.17,23.21,22.88,23.21,364600,14.1126058690086,14.1369694527272,13.9359698870486,14.1369694527272,598598.308378426,0.0,1.0
2009-04-06,22.98,23.33,22.77,22.93,317200,13.9968788463452,14.2100602038831,13.8689700318224,13.9664243666969,520777.244700045,0.0,1.0
2009-04-07,22.81,23.0,22.58,22.66,355600,13.893333615541,14.0090606382045,13.753243009159,13.8019701765962,583822.15704709,0.0,1.0
2009-04-08,22.83,23.05,22.62,22.97,409800,13.9055154074004,14.0395151178527,13.7776065928776,13.9907879504155,672807.423953589,0.0,1.0
2009-04-09,23.08,23.15,22.56,22.91,466400,14.0577878056417,14.1004240771493,13.7410612172997,13.9542425748376,765732.997881784,0.0,1.0
2009-04-13,22.97,23.09,22.62,23.09,319200,13.9907879504155,14.0638787015714,13.7776065928776,14.0638787015714,524060.833884789,0.0,1.0
2009-04-14,22.83,22.96,22.66,22.92,448700,13.9055154074004,13.9846970544859,13.8019701765962,13.9603334707672,736673.233596816,0.0,1.0
2009-04-15,22.83,22.93,22.52,22.76,392200,13.9055154074004,13.9664243666969,13.7166976335811,13.8628791358928,643911.839127861,0.0,1.0
2009-04-16,23.36,23.45,22.76,22.96,535700,14.228332891672,14.2831509550389,13.8628791358928,13.9846970544859,879509.363133087,0.0,1.0
2009-04-17,23.49,23.56,23.26,23.37,657100,14.3075145387575,14.3501508102651,14.1674239323755,14.2344237876017,1078823.22664691,0.0,1.0
2009-04-20,23.32,23.52,23.24,23.47,675000,14.2039693079534,14.3257872265465,14.1552421405162,14.2953327468982,1108211.34985035,0.0,1.0
2009-04-21,23.47,23.61,23.25,23.26,598400,14.2953327468982,14.3806052899134,14.1613330364458,14.1674239323755,982449.884074742,0.0,1.0
2009-04-22,23.47,23.78,23.15,23.4,793100,14.2953327468982,14.4841505207175,14.1004240771493,14.2526964753906,1302107.29120935,0.0,1.0
2009-04-23,23.43,23.59,23.15,23.56,946300,14.2709691631796,14.3684234980541,14.1004240771493,14.3501508102651,1553630.22276057,0.0,1.0
2009-04-24,23.31,23.63,23.12,23.44,765400,14.1978784120238,14.3927870817727,14.0821513893603,14.2770600591093,1256629.58100068,0.0,1.0
2009-04-27,23.82,23.96,23.2,23.2,592400,14.5085141044361,14.5937866474513,14.1308785567976,14.1308785567976,972599.116520516,0.0,1.0
2009-04-28,24.22,24.4,23.73,23.73,545100,14.7521499416223,14.8617860683561,14.4536960410692,14.4536960410692,894942.232301371,0.0,1.0
2009-04-29,24.84,24.93,24.11,24.39,722400,15.1297854892608,15.1846035526277,14.6851500863961,14.8556951724264,1186032.41352873,0.0,1.0
2009-04-30,24.71,25.3,24.63,24.87,847600,15.0506038421753,15.4099667020249,15.0018766747381,15.1480581770498,1391585.09649357,0.0,1.0
2009-05-01,25.64,26.0,24.72,24.84,1330700,15.6170571636332,15.8363294171007,15.056694738105,15.1297854892608,2184736.06406794,0.0,1.0
2009-05-04,26.37,26.43,24.92,25.02,1250100,16.0616925664979,16.0982379420758,15.1785126566981,15.2394216159946,2052407.41992285,0.0,1.0
2009-05-05,25.83,26.41,25.72,26.15,454200,15.7327841862966,16.0860561502165,15.6657843310704,15.9276928560455,745703.103854858,0.0,1.0
2009-05-06,25.72,26.02,25.61,25.88,568700,15.6657843310704,15.84851120896,15.5987844758442,15.7632386659449,933688.584681325,0.0,1.0
2009-05-07,25.87,25.99,25.55,25.89,413600,15.7571477700152,15.8302385211711,15.5622391002663,15.7693295618745,679046.243404601,0.0,1.0
2009-05-08,25.65,26.19,25.52,25.93,704000,15.6231480595628,15.9520564397641,15.5439664124773,15.7936931455931,1155823.39302911,0.0,1.0
2009-05-11,25.84,26.18,25.56,25.56,539400,15.7388750822262,15.9459655438345,15.5683299961959,15.5683299961959,885584.003124861,0.0,1.0
2009-05-12,25.8,26.09,25.63,25.98,609600,15.7145114985076,15.8911474804676,15.6109662677035,15.8241476252414,1000837.9835093,0.0,1.0
2009-05-13,24.99,25.83,24.9,25.76,833300,15.2211489282056,15.7327841862966,15.1663308648388,15.690147914789,1368107.43382267,0.0,1.0
2009-05-14,24.53,25.12,24.37,24.92,672600,14.9409677154416,15.3003305752912,14.8435133805671,15.1785126566981,1104271.04282866,0.0,1.0
2009-05-15,24.13,24.64,24.02,24.49,459700,14.6973318782554,15.0079675706678,14.6303320230292,14.9166041317229,754732.974112898,0.0,1.0
2009-05-18,24.51,24.65,24.1,24.21,533600,14.9287859235823,15.0140584665974,14.6790591904664,14.7460590456926,876061.594489104,0.0,1.0
2009-05-19,24.65,24.88,24.48,24.55,403900,15.0140584665974,15.1541490729795,14.9105132357933,14.9531495073009,663120.835858603,0.0,1.0
2009-05-20,24.62,24.94,24.57,24.88,672200,14.9957857788084,15.1906944485574,14.9653312991602,15.1541490729795,1103614.32499172,0.0,1.0
2009-05-21,24.06,24.36,23.98,24.17,379200,14.8556951724264,15.0409282793145,14.8062996772562,14.9236139782854,614145.073260132,0.33,1.0
2009-05-22,23.91,24.25,23.85,24.08,291000,14.7630786189823,14.9730094734555,14.7260319976047,14.8680440462189,471298.038815134,0.0,1.0
2009-05-26,24.46,24.47,23.82,24.0,409300,15.1026726482772,15.1088470851735,14.7075086869159,14.8186485510488,662894.458031045,0.0,1.0
2009-05-27,23.65,24.58,23.59,24.44,859900,14.6025432596793,15.1767658910325,14.5654966383017,15.0903237744847,1392677.60679427,0.0,1.0
2009-05-28,23.81,24.01,23.52,23.66,592100,14.7013342500196,14.824822987945,14.5222755800278,14.6087176965756,958953.844613199,0.0,1.0
2009-05-29,24.0,24.01,23.44,23.98,682300,14.8186485510488,14.824822987945,14.4728800848576,14.8062996772562,1105040.04083699,0.0,1.0
2009-06-01,24.39,24.67,24.2,24.29,641000,15.0594515900033,15.2323358230989,14.9421372889742,14.9977072210406,1038151.35010481,0.0,1.0
2009-06-02,24.76,24.8,24.25,24.38,661100,15.2879057551653,15.3126035027504,14.9730094734555,15.0532771531071,1070704.92598173,0.0,1.0
2009-06-03,24.64,24.93,24.46,24.7,360800,15.2138125124101,15.3928711824019,15.1026726482772,15.2508591337877,584344.784895188,0.0,1.0
2009-06-04,24.49,24.61,24.28,24.61,398100,15.121195958966,15.1952892017213,14.9915327841443,15.1952892017213,644755.152069776,0.0,1.0
2009-06-05,24.61,24.76,24.41,24.53,483100,15.1952892017213,15.2879057551653,15.0718004637959,15.1458937065511,782419.527668695,0.0,1.0
2009-06-08,24.82,24.9,24.47,24.66,559600,15.3249523765429,15.3743478717131,15.1088470851735,15.2261613862026,906317.465707729,0.0,1.0
2009-06-09,24.68,24.86,24.4,24.78,377700,15.2385102599952,15.349650124128,15.0656260268996,15.3002546289579,611715.701926032,0.0,1.0
2009-06-10,24.62,25.03,24.5,24.75,372700,15.2014636386175,15.4546155513646,15.1273703958623,15.2817313182691,603617.797479039,0.0,1.0
2009-06-11,24.95,25.12,24.58,24.58,340800,15.4052200561945,15.5101854834311,15.1767658910325,15.1767658910325,551953.167107206,0.0,1.0
2009-06-12,25.34,25.34,24.58,24.91,422400,15.646023095149,15.646023095149,15.1767658910325,15.3805223086094,684110.967682172,0.0,1.0
2009-06-15,24.84,25.31,24.72,25.06,281000,15.3373012503355,15.6274997844602,15.2632080075802,15.4731388620534,455102.229921142,0.0,1.0
2009-06-16,24.72,24.97,24.6,24.85,267200,15.2632080075802,15.417568929987,15.189114764825,15.3434756872318,432752.013647436,0.0,1.0
2009-06-17,24.79,25.08,24.61,24.69,224800,15.3064290658541,15.485487735846,15.1952892017213,15.2446846968914,364081.783936914,0.0,1.0
2009-06-18,25.31,25.35,24.8,24.88,259900,15.6274997844602,15.6521975320453,15.3126035027504,15.3619989979206,420929.073154821,0.0,1.0
2009-06-19,25.15,25.51,25.0,25.4,379500,15.5287087941199,15.7509885223856,15.4360922406758,15.6830697165266,614630.94752695,0.0,1.0
2009-06-22,25.16,25.41,25.02,25.02,203900,15.5348832310161,15.6892441534229,15.4484411144684,15.4484411144684,330232.543348474,0.0,1.0
2009-06-23,24.87,25.37,24.76,25.25,259200,15.3558245610243,15.6645464058378,15.2879057551653,15.5904531630826,419795.366532242,0.0,1.0
2009-06-24,24.79,25.14,24.72,24.88,323500,15.3064290658541,15.5225343572236,15.2632080075802,15.3619989979206,523934.417720604,0.0,1.0
2009-06-25,25.11,25.28,24.58,24.8,314600,15.5040110465348,15.6089764737714,15.1767658910325,15.3126035027504,509520.147804951,0.0,1.0
2009-06-26,25.1,25.37,24.82,25.16,593300,15.4978366096385,15.6645464058378,15.3249523765429,15.5348832310161,960897.341680476,0.0,1.0
2009-06-29,25.31,25.36,24.91,25.13,405200,15.6274997844602,15.6583719689415,15.3805223086094,15.5163599203273,656254.176384508,0.0,1.0
2009-06-30,25.04,25.4,24.8,25.38,434700,15.4607899882609,15.6830697165266,15.3126035027504,15.6707208427341,704031.812621781,0.0,1.0
2009-07-01,25.74,25.81,25.2,25.26,377800,15.8930005709998,15.9362216292737,15.5595809786012,15.5966275999788,611877.660014974,0.0,1.0
2009-07-02,25.0,25.54,25.0,25.52,298300,15.4360922406758,15.7695118330744,15.4360922406758,15.7571629592819,483120.979307747,0.0,1.0
2009-07-06,25.35,25.48,24.95,25.01,268100,15.6521975320453,15.7324652116968,15.4052200561945,15.4422666775721,434209.636447893,0.0,1.0
2009-07-07,24.88,25.5,24.88,25.3,276600,15.3619989979206,15.7448140854893,15.3619989979206,15.6213253475639,447976.074007785,0.0,1.0
2009-07-08,24.78,25.09,24.5,24.9,308900,15.3002546289579,15.4916621727422,15.1273703958623,15.3743478717131,500288.536735375,0.0,1.0
2009-07-09,24.81,24.91,24.47,24.83,274000,15.3187779396467,15.3805223086094,15.1088470851735,15.3311268134392,443765.163695348,0.0,1.0
2009-07-10,24.65,24.91,24.5,24.84,179600,15.2199869493063,15.3805223086094,15.1273703958623,15.3373012503355,290876.727736076,0.0,1.0
2009-07-13,24.94,24.97,24.41,24.65,297500,15.3990456192982,15.417568929987,15.0718004637959,15.2199869493063,481825.314596227,0.0,1.0
2009-07-14,24.97,25.15,24.72,25.0,254200,15.417568929987,15.5287087941199,15.2632080075802,15.4360922406758,411697.462085247,0.0,1.0
2009-07-15,25.35,25.44,24.88,25.02,304100,15.6521975320453,15.7077674641117,15.3619989979206,15.4484411144684,492514.54846626,0.0,1.0
2009-07-16,25.86,26.0,25.08,25.19,1118000,15.9670938137551,16.0535359303028,15.485487735846,15.5534065417049,1810691.43434817,0.0,1.0
2009-07-17,25.79,25.93,25.53,25.92,314800,15.9238727554812,16.0103148720289,15.7633373961781,16.0041404351327,509844.06398283,0.0,1.0
2009-07-20,26.02,26.07,25.47,25.75,372100,16.0658848040954,16.0967569885767,15.7262907748005,15.8991750078961,602646.048945398,0.0,1.0
2009-07-21,26.29,26.33,25.84,26.08,435100,16.2325946002947,16.2572923478798,15.9547449399625,16.102931425473,704679.64497754,0.0,1.0
2009-07-22,26.18,26.33,26.08,26.28,237000,16.1646757944357,16.2572923478798,16.102931425473,16.2264201633984,383840.670787583,0.0,1.0
2009-07-23,26.57,26.96,25.99,26.12,313100,16.4054788333903,16.6462818723448,16.0473614934066,16.1276291730581,507090.776470851,0.0,1.0
2009-07-24,26.99,27.0,26.26,26.56,358900,16.6648051830336,16.6709796199299,16.2140712896059,16.399304396494,581267.581205331,0.0,1.0
2009-07-27,26.93,27.0,26.56,27.0,300000,16.627758561656,16.6709796199299,16.399304396494,16.6709796199299,485874.266819724,0.0,1.0
2009-07-28,27.16,27.18,26.81,26.89,465600,16.7697706102702,16.7821194840627,16.5536653189007,16.6030608140709,754076.862104213,0.0,1.0
2009-07-29,26.94,27.18,26.76,26.97,370800,16.6339329985523,16.7821194840627,16.5227931344194,16.6524563092411,600540.593789178,0.0,1.0
2009-07-30,27.18,27.28,26.69,27.04,432300,16.7821194840627,16.8438638530254,16.4795720761455,16.695677367515,700144.818487225,0.0,1.0
2009-07-31,27.16,27.39,26.99,26.99,419700,16.7697706102702,16.9117826588844,16.6648051830336,16.6648051830336,679738.099280795,0.0,1.0
2009-08-03,27.61,27.66,27.08,27.39,538200,17.0476202706024,17.0784924550837,16.7203751151,16.9117826588844,871658.434674584,0.0,1.0
2009-08-04,27.69,27.81,27.43,27.43,465400,17.0970157657725,17.1711090085278,16.9364804064695,16.9364804064695,753752.945926334,0.0,1.0
2009-08-05,27.6,28.58,27.42,28.56,401800,17.0414458337061,17.6465406495406,16.9303059695732,17.634191775748,650747.601360551,0.0,1.0
2009-08-06,27.36,27.85,27.28,27.85,674800,16.8932593481956,17.1958067561129,16.8438638530254,17.1958067561129,1092893.1841665,0.0,1.0
2009-08-07,27.71,27.89,27.38,27.41,479700,17.1093646395651,17.2205045036979,16.9056082219881,16.924131532677,776912.952644738,0.0,1.0
2009-08-10,27.84,27.84,27.18,27.44,394600,17.1896323192166,17.1896323192166,16.7821194840627,16.9426548433658,639086.618956877,0.0,1.0
2009-08-11,27.82,27.96,27.45,27.65,393900,17.177283445424,17.2637255619718,16.948829280262,17.0723180181874,637952.9123343,0.0,1.0
2009-08-12,27.9,28.09,27.61,27.75,339700,17.2266789405942,17.3439932416233,17.0476202706024,17.1340623871501,550171.628128868,0.0,1.0
2009-08-13,28.0,28.0,27.7,27.98,287000,17.2884233095569,17.2884233095569,17.1031902026688,17.2760744357644,464819.715257537,0.0,1.0
2009-08-14,27.75,28.05,27.6,27.92,430900,17.1340623871501,17.3192954940383,17.0414458337061,17.2390278143867,697877.405242067,0.0,1.0
2009-08-17,27.59,27.86,27.54,27.56,604800,17.0352713968098,17.2019811930091,17.0043992123285,17.016748086121,979522.521908566,0.0,1.0
2009-08-18,27.63,27.76,27.17,27.55,446900,17.0599691443949,17.1402368240464,16.7759450471665,17.0105736492247,723790.69947245,0.0,1.0
2009-08-19,27.82,27.95,27.49,27.51,450500,17.177283445424,17.2575511250756,16.9735270278471,16.9858759016397,729621.190674288,0.0,1.0
2009-08-20,27.87,27.96,27.56,27.73,542400,17.2081556299054,17.2637255619718,17.016748086121,17.1217135133576,878460.674410062,0.0,1.0
2009-08-21,27.9,28.0,27.32,27.32,841800,17.4304353581711,17.4929100368742,17.068082221693,17.068082221693,1347425.8971386,0.33,1.0
2009-08-24,28.16,28.19,27.82,27.9,656900,17.5928695227992,17.6116119264102,17.3804556152086,17.4304353581711,1051465.99172053,0.0,1.0
2009-08-25,27.89,28.24,27.78,28.12,588700,17.4241878903008,17.6428492657617,17.3554657437274,17.567879651318,942301.764843776,0.0,1.0
2009-08-26,27.86,28.13,27.67,27.9,558700,17.4054454866899,17.5741271191883,17.2867435971539,17.4304353581711,894282.310205906,0.0,1.0
2009-08-27,27.89,28.02,27.65,27.82,260900,17.4241878903008,17.5054049726149,17.2742486614133,17.3804556152086,417609.190500665,0.0,1.0
2009-08-28,27.53,27.54,27.18,27.5,959300,17.1992790469696,17.2055265148399,16.9806176715086,17.1805366433586,1535502.09447024,0.0,1.0
2009-08-31,27.24,27.48,27.06,27.35,675200,17.0181024787305,17.168041707618,16.9056480570649,17.086824625304,1080757.85904963,0.0,1.0
2009-09-01,27.06,27.34,26.83,27.06,765700,16.9056480570649,17.0805771574336,16.7619562960477,16.9056480570649,1225616.5472072,0.0,1.0
2009-09-02,27.08,27.19,26.62,26.88,551900,16.9181429928055,16.986865139379,16.6307594707712,16.7931936353993,883397.900487991,0.0,1.0
2009-09-03,27.17,27.19,26.82,27.12,494800,16.9743702036383,16.986865139379,16.7557088281774,16.9431328642868,792000.871827248,0.0,1.0
2009-09-04,27.23,27.43,27.01,27.2,714800,17.0118550108602,17.1368043682664,16.8744107177133,16.9931126072493,1144143.53917162,0.0,1.0
2009-09-08,27.66,27.8,27.38,27.43,579600,17.2804961292836,17.367960679468,17.1055670289149,17.1368043682664,927735.863603624,0.0,1.0
2009-09-09,27.67,27.76,27.48,27.6,348900,17.2867435971539,17.3429708079868,17.168041707618,17.2430113220618,558466.257438414,0.0,1.0
2009-09-10,27.65,27.8,27.42,27.72,401900,17.2742486614133,17.367960679468,17.1305569003961,17.3179809365055,643300.627298648,0.0,1.0
2009-09-11,27.92,27.96,27.6,27.71,428700,17.4429302939118,17.467920165393,17.2430113220618,17.3117334686352,686198.006775141,0.0,1.0
2009-09-14,28.03,28.08,27.73,27.75,352600,17.5116524404852,17.5428897798367,17.3242284043758,17.3367233401164,564388.656843749,0.0,1.0
2009-09-15,28.39,28.39,27.98,27.98,412000,17.7365612838164,17.7365612838164,17.4804151011336,17.4804151011336,659467.17702673,0.0,1.0
2009-09-16,28.8,28.87,28.3,28.4,398300,17.9927074664992,18.0364397415914,17.6803340729836,17.7428087516867,637538.292742104,0.0,1.0
2009-09-17,28.57,28.95,28.53,28.85,390200,17.849015705482,18.0864194845539,17.8240258340008,18.0239448058508,624573.03998988,0.0,1.0
2009-09-18,28.51,28.7,28.49,28.51,459400,17.8115308982602,17.9302327877961,17.7990359625195,17.8115308982602,735337.915354561,0.0,1.0
2009-09-21,28.43,28.61,28.1,28.57,415500,17.7615511552977,17.8740055769633,17.5553847155774,17.849015705482,665069.44673448,0.0,1.0
2009-09-22,28.19,28.68,28.18,28.61,563200,17.6116119264102,17.9177378520555,17.6053644585399,17.8740055769633,901485.228401586,0.0,1.0
2009-09-23,28.24,28.77,28.22,28.31,492600,17.6428492657617,17.9739650628883,17.6303543300211,17.6865815408539,788479.445153805,0.0,1.0
2009-09-24,28.19,28.43,28.15,28.24,335300,17.6116119264102,17.7615511552977,17.5866220549289,17.6428492657617,536697.438002578,0.0,1.0
2009-09-25,28.1,28.36,28.09,28.3,252900,17.5553847155774,17.7178188802055,17.5491372477071,17.6803340729836,404804.002597232,0.0,1.0
2009-09-28,28.31,28.35,28.06,28.07,395000,17.6865815408539,17.7115714123352,17.5303948440961,17.5366423119664,632256.152731938,0.0,1.0
2009-09-29,28.27,28.39,28.02,28.39,327300,17.6615916693727,17.7365612838164,17.5054049726149,17.7365612838164,523892.250099146,0.0,1.0
2009-09-30,28.18,28.34,28.12,28.3,463900,17.6053644585399,17.7053239444649,17.567879651318,17.6803340729836,742540.833550241,0.0,1.0
2009-10-01,27.78,28.5,27.71,28.18,404700,17.3554657437274,17.8052834303899,17.3117334686352,17.6053644585399,647782.443064847,0.0,1.0
2009-10-02,27.68,27.93,27.45,27.7,557100,17.2929910650243,17.4491777617821,17.1492993040071,17.3054860007649,891721.272625218,0.0,1.0
2009-10-05,28.45,28.52,27.66,27.71,652900,17.7740460910383,17.8177783661305,17.2804961292836,17.3117334686352,1045063.39776881,0.0,1.0
2009-10-06,28.52,28.68,28.41,28.52,579400,17.8177783661305,17.9177378520555,17.749056219557,17.8177783661305,927415.733906035,0.0,1.0
2009-10-07,28.74,28.92,28.52,28.88,505700,17.9552226592774,18.067677080943,17.8177783661305,18.0426872094617,809447.94034567,0.0,1.0
2009-10-08,28.91,28.93,28.7,28.82,538900,18.0614296130727,18.0739245488133,17.9302327877961,18.0052024022398,862589.470144912,0.0,1.0
2009-10-09,28.9,28.99,28.86,28.95,356300,18.0551821452023,18.1114093560352,18.0301922737211,18.0864194845539,570311.056249088,0.0,1.0
2009-10-12,29.21,29.29,28.82,28.99,483800,18.248853649182,18.2988333921445,18.0052024022398,18.1114093560352,774393.73846003,0.0,1.0
2009-10-13,29.0,29.27,28.42,29.27,16714300,18.1176568239055,18.2863384564039,17.7553036874274,18.2863384564039,26753719.0217909,0.0,1.0
2009-10-14,28.82,29.18,28.49,29.06,892500,18.0052024022398,18.2301112455711,17.7990359625195,18.1551416311273,1428578.7754766,0.0,1.0
2009-10-15,29.01,29.13,28.5,28.9,527600,18.1239042917758,18.1988739062195,17.8052834303899,18.0551821452023,844502.142231316,0.0,1.0
2009-10-16,28.9,29.14,28.68,28.9,390800,18.0551821452023,18.2051213740898,17.9177378520555,18.0551821452023,625533.429082637,0.0,1.0
2009-10-19,29.3,29.5,28.65,28.98,447200,18.3050808600148,18.4300302174211,17.8989954484445,18.1051618881648,715810.00380183,0.0,1.0
2009-10-20,29.34,29.4,28.89,29.35,736300,18.3300707314961,18.367555538718,18.048934677332,18.3363181993664,1178557.48166209,0.0,1.0
2009-10-21,29.05,29.53,29.04,29.22,445100,18.148894163257,18.448772621032,18.1426466953867,18.2551011170523,712448.641977179,0.0,1.0
2009-10-22,29.11,29.23,28.74,29.08,523100,18.1863789704789,18.2613485849227,17.9552226592774,18.167636566868,837299.224035637,0.0,1.0
2009-10-23,28.68,29.3,28.51,29.21,418600,17.9177378520555,18.3050808600148,17.8115308982602,18.248853649182,670031.45704706,0.0,1.0
2009-10-26,28.69,29.14,28.49,28.77,573700,17.9239853199258,18.2051213740898,17.7990359625195,17.9739650628883,918292.037524841,0.0,1.0
2009-10-27,28.84,29.28,28.73,28.82,560300,18.0176973379805,18.2925859242742,17.948975191407,18.0052024022398,896843.347786592,0.0,1.0
2009-10-28,28.59,29.25,28.55,28.95,455800,17.8615106412227,18.2738435206633,17.8365207697414,18.0864194845539,729575.580798016,0.0,1.0
2009-10-29,28.88,28.94,28.36,28.64,497600,18.0426872094617,18.0801720166836,17.7178188802055,17.8927479805742,796482.687593449,0.0,1.0
2009-10-30,27.85,28.9,27.7,28.73,1121200,17.3991980188196,18.0551821452023,17.3054860007649,17.948975191407,1794647.08466594,0.0,1.0
2009-11-02,27.71,28.0,27.31,27.85,950900,17.3117334686352,17.4929100368742,17.0618347538227,17.3991980188196,1522056.64717164,0.0,1.0
2009-11-03,28.14,28.16,27.63,27.74,794200,17.5803745870586,17.5928695227992,17.2617537256727,17.3304758722461,1271235.02911318,0.0,1.0
2009-11-04,28.13,28.49,28.07,28.19,681500,17.5741271191883,17.7990359625195,17.5366423119664,17.6116119264102,1090841.94452358,0.0,1.0
2009-11-05,28.98,28.98,28.26,28.28,427500,18.1051618881648,18.1051618881648,17.6553442015024,17.667839137243,684277.22858963,0.0,1.0
2009-11-06,28.8,29.2,28.59,28.91,283900,17.9927074664992,18.2426061813117,17.8615106412227,18.0614296130727,454424.105723031,0.0,1.0
2009-11-09,29.17,29.17,28.84,28.91,235900,18.2238637777008,18.2238637777008,18.0176973379805,18.0614296130727,377592.97830244,0.0,1.0
2009-11-10,29.24,29.31,28.85,28.99,556500,18.267596052793,18.3113283278851,18.0239448058508,18.1114093560352,890760.883532461,0.0,1.0
2009-11-11,28.67,29.28,28.37,29.22,664000,17.9114903841852,18.2925859242742,17.7240663480758,18.2551011170523,1062830.59598482,0.0,1.0
2009-11-12,28.12,28.89,28.11,28.71,452300,17.567879651318,18.048934677332,17.5616321834477,17.9364802556664,723973.311090266,0.0,1.0
2009-11-13,28.25,28.3,27.89,28.24,377500,17.6490967336321,17.6803340729836,17.4241878903008,17.6428492657617,604244.804193179,0.0,1.0
2009-11-16,28.82,28.85,28.31,28.31,646900,18.0052024022398,18.0239448058508,17.6865815408539,17.6865815408539,1035459.50684124,0.0,1.0
2009-11-17,29.1,29.1,28.7,28.81,510300,18.1801315026086,18.1801315026086,17.9302327877961,17.9989549343695,816810.923390145,0.0,1.0
2009-11-18,28.83,29.12,28.76,29.06,369300,18.0114498701102,18.1926264383492,17.967717595018,18.1551416311273,591119.486592162,0.0,1.0
2009-11-19,27.93,28.81,27.71,28.77,731300,17.4491777617821,17.9989549343695,17.3117334686352,17.9739650628883,1170554.23922244,0.0,1.0
2009-11-20,28.08,28.09,27.72,27.75,553800,17.5428897798367,17.5491372477071,17.3179809365055,17.3367233401164,886439.132615057,0.0,1.0
2009-11-23,27.99,28.47,27.22,28.23,749400,17.6959527426594,17.999420313809,17.209140180607,17.8476865282342,1185339.17359726,0.335,1.0
2009-11-24,28.23,28.29,27.67,27.92,441600,17.8476865282342,17.8856199746279,17.4936410285597,17.6516970552001,698486.494609752,0.0,1.0
2009-11-25,28.27,28.44,28.23,28.3,713000,17.8729754924966,17.9804535906121,17.8476865282342,17.8919422156935,1127764.65275533,0.0,1.0
2009-11-27,27.85,28.12,27.63,27.87,159100,17.6074413677408,17.7781418765124,17.4683520642972,17.620085849872,251651.271042598,0.0,1.0
2009-11-30,27.39,27.96,27.27,27.91,779700,17.3166182787224,17.6769860194625,17.240751385935,17.6453748141345,1233265.21704535,0.0,1.0
2009-12-01,27.53,27.67,27.35,27.55,655400,17.4051296536411,17.4936410285597,17.29132931446,17.4177741357723,1036657.71867579,0.0,1.0
2009-12-02,27.64,27.73,27.39,27.56,800000,17.4746743053628,17.5315744749534,17.3166182787224,17.4240963768379,1265374.08443796,0.0,1.0
2009-12-03,28.02,28.25,27.59,27.65,861600,17.7149194658562,17.8603310103654,17.4430631000348,17.4809965464284,1362807.88893968,0.0,1.0
2009-12-04,28.24,28.34,27.82,28.29,609200,17.8540087692998,17.917231179956,17.5884746445439,17.8856199746279,963582.365299505,0.0,1.0
2009-12-07,28.77,28.88,28.07,28.33,579000,18.1890875457774,18.2586321974992,17.7465306711843,17.9109089388903,915814.493611974,0.0,1.0
2009-12-08,28.46,28.75,28.22,28.53,404700,17.9930980727434,18.1764430636462,17.8413642871686,18.0373537602027,640121.11496505,0.0,1.0
2009-12-09,28.26,28.52,27.98,28.52,644400,17.866653251431,18.031031519137,17.6896305015938,18.031031519137,1019258.82501478,0.0,1.0
2009-12-10,28.64,28.66,28.26,28.34,457800,18.1068984119244,18.1195428940557,17.866653251431,17.917231179956,724110.319819623,0.0,1.0
2009-12-11,28.99,29.01,28.55,28.64,468900,18.328176849221,18.3408213313522,18.0499982423339,18.1068984119244,741667.385241198,0.0,1.0
2009-12-14,29.31,29.37,29.03,29.04,473600,18.5304885633207,18.5684220097144,18.3534658134835,18.3597880545491,749101.457987272,0.0,1.0
2009-12-15,29.37,29.37,28.7,29.18,775900,18.5684220097144,18.5684220097144,18.1448318583181,18.4482994294677,1227254.69014427,0.0,1.0
2009-12-16,29.37,29.5,29.2,29.4,379700,18.5684220097144,18.6506111435674,18.4609439115989,18.5873887329113,600578.174826366,0.0,1.0
2009-12-17,29.29,29.44,29.0,29.2,522200,18.5178440811895,18.6126776971737,18.3344990902866,18.4609439115989,825972.933616876,0.0,1.0
2009-12-18,29.35,29.52,29.0,29.35,753300,18.5557775275832,18.6632556256987,18.3344990902866,18.5557775275832,1191507.87225889,0.0,1.0
2009-12-21,29.52,29.75,29.36,29.36,266600,18.6632556256987,18.8086671702078,18.5620997686488,18.5620997686488,421685.913638948,0.0,1.0
2009-12-22,29.69,29.69,29.45,29.5,397000,18.7707337238141,18.7707337238141,18.6189999382393,18.6506111435674,627941.889402337,0.0,1.0
2009-12-23,29.82,29.9,29.55,29.7,230400,18.8529228576671,18.9035007861921,18.6822223488955,18.7770559648797,364427.736318133,0.0,1.0
2009-12-24,30.03,30.12,29.77,29.77,117600,18.9856899200451,19.0425900896356,18.8213116523391,18.8213116523391,186009.99041238,0.0,1.0
2009-12-28,30.06,30.19,29.98,30.05,266100,19.0046566432419,19.0868457770949,18.954078714717,18.9983344021763,420895.054836176,0.0,1.0
2009-12-29,30.06,30.27,29.96,30.01,339200,19.0046566432419,19.1374237056199,18.9414342325858,18.9730454379138,536518.611801695,0.0,1.0
2009-12-30,29.88,30.32,29.74,30.06,298800,18.8908563040608,19.1690349109479,18.8023449291422,19.0046566432419,472617.220537578,0.0,1.0
2009-12-31,29.4,30.0,29.4,29.99,407900,18.5873887329113,18.9667231968482,18.5873887329113,18.9604009557826,645182.611302802,0.0,1.0
2010-01-04,29.52,29.82,29.37,29.5,442700,18.6632556256987,18.8529228576671,18.5684220097144,18.6506111435674,700226.383975853,0.0,1.0
2010-01-05,29.21,29.63,29.07,29.58,527700,18.4672661526646,18.7328002774204,18.3787547777459,18.7011890720923,834672.380447386,0.0,1.0
2010-01-06,29.22,29.34,29.08,29.23,272600,18.4735883937302,18.5494552865176,18.3850770188115,18.4799106347958,431176.219272233,0.0,1.0
2010-01-07,28.94,29.29,28.82,29.12,286500,18.2965656438929,18.5178440811895,18.2206987511055,18.410365983074,453162.093989344,0.0,1.0
2010-01-08,28.46,28.85,28.02,28.64,524800,17.9930980727434,18.2396654743024,17.7149194658562,18.1068984119244,830085.399391298,0.0,1.0
2010-01-11,28.63,28.64,28.36,28.4,249000,18.1005761708588,18.1068984119244,17.9298756620872,17.9551646263497,393847.683781315,0.0,1.0
2010-01-12,28.62,28.74,28.46,28.56,315000,18.0942539297932,18.1701208225806,17.9930980727434,18.0563204833995,498241.045747446,0.0,1.0
2010-01-13,28.87,28.89,28.44,28.73,268600,18.2523099564336,18.2649544385648,17.9804535906121,18.163798581515,424849.348850045,0.0,1.0
2010-01-14,28.89,29.02,28.71,28.71,302300,18.2649544385648,18.3471435724178,18.1511540993838,18.1511540993838,478153.232156994,0.0,1.0
2010-01-15,28.66,28.9,28.26,28.79,346300,18.1195428940557,18.2712766796305,17.866653251431,18.2017320279087,547748.80680108,0.0,1.0
2010-01-19,29.1,29.14,28.71,28.75,242200,18.3977215009428,18.4230104652052,18.1511540993838,18.1764430636462,383092.004063591,0.0,1.0
2010-01-20,28.85,29.0,28.58,28.9,238400,18.2396654743024,18.3344990902866,18.0689649655307,18.2712766796305,377081.477162511,0.0,1.0
2010-01-21,28.55,29.14,28.22,28.95,449700,18.0499982423339,18.4230104652052,17.8413642871686,18.3028878849585,711298.407214687,0.0,1.0
2010-01-22,28.13,28.69,28.1,28.46,346300,17.784464117578,18.1385096172525,17.7654973943812,17.9930980727434,547748.806801082,0.0,1.0
2010-01-25,28.43,28.62,28.08,28.36,331200,17.9741313495465,18.0942539297932,17.7528529122499,17.9298756620872,523864.870957315,0.0,1.0
2010-01-26,28.27,28.55,28.1,28.45,226700,17.8729754924966,18.0499982423339,17.7654973943812,17.9867758316777,358575.381177607,0.0,1.0
2010-01-27,28.04,28.26,27.76,28.2,242300,17.7275639479875,17.866653251431,17.5505411981502,17.8287198050373,383250.175824146,0.0,1.0
2010-01-28,28.02,28.22,27.88,28.15,260400,17.7149194658562,17.8413642871686,17.6264080909376,17.7971085997093,411879.264484556,0.0,1.0
2010-01-29,27.62,28.24,27.6,28.0,453900,17.4620298232316,17.8540087692998,17.4493853411004,17.702274983725,717941.621157986,0.0,1.0
2010-02-01,27.6,27.83,27.43,27.8,665400,17.4493853411004,17.5947968856095,17.3419072429849,17.5758301624127,1052474.89473127,0.0,1.0
2010-02-02,27.67,27.8,27.39,27.6,723100,17.4936410285597,17.5758301624127,17.3166182787224,17.4493853411004,1143740.00057136,0.0,1.0
2010-02-03,27.61,27.71,27.18,27.23,525000,17.455707582166,17.5189299928221,17.1838512163445,17.2154624216726,830401.742912409,0.0,1.0
2010-02-04,27.36,27.68,27.31,27.52,491700,17.2976515555256,17.4999632696253,17.2660403501975,17.3988074125754,777730.546647679,0.0,1.0
2010-02-05,27.26,27.54,26.78,27.43,383500,17.2344291448694,17.4114518947067,16.9309615737198,17.3419072429849,606588.701727447,0.0,1.0
2010-02-08,26.7,27.26,26.7,27.26,447600,16.8803836451949,17.2344291448694,16.8803836451949,17.2344291448694,707976.800243038,0.0,1.0
2010-02-09,26.76,26.91,26.46,26.91,769400,16.9183170915886,17.0131507075729,16.7286498596201,17.0131507075729,1216973.52570821,0.0,1.0
2010-02-10,26.52,26.8,26.4,26.71,326600,16.7665833060138,16.9436060558511,16.6907164132264,16.8867058862605,516588.969971797,0.0,1.0
2010-02-11,26.95,26.96,26.33,26.55,239500,17.0384396718353,17.0447619129009,16.6464607257671,16.7855500292107,378821.366528614,0.0,1.0
2010-02-12,26.99,27.0,26.53,26.81,375700,17.0637286360978,17.0700508771634,16.7729055470794,16.9499282969167,594251.304404175,0.0,1.0
2010-02-16,27.22,27.26,27.02,27.1,440800,17.209140180607,17.2344291448694,17.0826953592946,17.1332732878196,697221.120525313,0.0,1.0
2010-02-17,27.4,27.4,27.18,27.27,382200,17.322940519788,17.322940519788,17.1838512163445,17.240751385935,604532.468840236,0.0,1.0
2010-02-18,27.38,27.61,27.19,27.33,458900,17.3102960376568,17.455707582166,17.1901734574101,17.2786848323287,725850.209185724,0.0,1.0
2010-02-19,27.78,27.82,27.29,27.39,406200,17.5631856802815,17.5884746445439,17.2533958680663,17.3166182787224,642493.691373372,0.0,1.0
2010-02-22,28.0,28.19,27.82,27.9,373400,17.702274983725,17.8223975639717,17.5884746445439,17.6390525730688,590613.353911417,0.0,1.0
2010-02-23,27.48,27.73,27.33,27.73,441800,17.5853135240111,17.7452963617478,17.4893238213691,17.7452963617478,690386.55372411,0.335,1.0
2010-02-24,27.42,27.77,27.2,27.59,399900,17.5469176429543,17.7708936157856,17.4061327457461,17.6557059726152,624910.780521212,0.0,1.0
2010-02-25,27.33,27.46,27.04,27.15,326600,17.4893238213691,17.5725148969922,17.3037437295946,17.3741361781988,510367.244106597,0.0,1.0
2010-02-26,27.46,27.55,27.06,27.46,487800,17.5725148969922,17.6301087185774,17.3165423566136,17.5725148969922,762269.264161657,0.0,1.0
2010-03-01,27.93,28.07,27.48,27.57,443900,17.8732826319371,17.9628730210696,17.5853135240111,17.6429073455963,693668.155722343,0.0,1.0
2010-03-02,28.05,28.06,27.81,28.02,281700,17.9500743940506,17.9564737075601,17.7964908698235,17.9308764535222,440203.468049077,0.0,1.0
2010-03-03,28.3,28.31,28.02,28.03,376600,18.1100572317873,18.1164565452967,17.9308764535222,17.9372757670317,588500.625016974,0.0,1.0
2010-03-04,28.25,28.47,28.16,28.36,321400,18.07806066424,18.2188455614482,18.0204668426548,18.1484531128441,502241.372491915,0.0,1.0
2010-03-05,28.6,28.68,28.29,28.42,327100,18.3020366370712,18.353231145147,18.1036579182778,18.1868489939009,511148.577915701,0.0,1.0
2010-03-08,28.61,28.71,28.39,28.55,224000,18.3084359505807,18.3724290856754,18.1676510533725,18.2700400695239,350037.546478498,0.0,1.0
2010-03-09,28.45,28.63,28.27,28.51,381800,18.2060469344293,18.3212345775996,18.0908592912589,18.2444428154861,596626.496631653,0.0,1.0
2010-03-10,28.64,28.64,28.24,28.5,388500,18.3276338911091,18.3276338911091,18.0716613507305,18.2380435019766,607096.369673645,0.0,1.0
2010-03-11,28.72,28.77,28.47,28.62,223900,18.3788283991848,18.4108249667322,18.2188455614482,18.3148352640902,349881.279716678,0.0,1.0
2010-03-12,28.8,28.97,28.58,28.86,373200,18.4300229072606,18.5388112369215,18.2892380100523,18.4684187883173,583187.555115068,0.0,1.0
2010-03-15,28.8,28.9,28.55,28.7,188000,18.4300229072606,18.4940160423552,18.2700400695239,18.3660297721659,293781.512223024,0.0,1.0
2010-03-16,28.91,28.97,28.71,28.81,169300,18.5004153558647,18.5388112369215,18.3724290856754,18.43642222077,264559.627762543,0.0,1.0
2010-03-17,29.07,29.17,28.91,28.91,210600,18.6028043720161,18.6667975071108,18.5004153558647,18.5004153558647,329097.800394517,0.0,1.0
2010-03-18,29.02,29.24,28.96,28.99,135600,18.5708078044688,18.711592701677,18.532411923412,18.5516098639404,211897.729028948,0.0,1.0
2010-03-19,28.95,29.19,28.69,28.95,425200,18.5260126099025,18.6795961341297,18.3596304586564,18.5260126099025,664446.271261864,0.0,1.0
2010-03-22,28.95,29.04,28.72,28.85,225500,18.5260126099025,18.5836064314877,18.3788283991848,18.4620194748079,352381.54790581,0.0,1.0
2010-03-23,28.99,29.05,28.77,28.94,240600,18.5516098639404,18.5900057449972,18.4108249667322,18.5196132963931,375977.828940744,0.0,1.0
2010-03-24,28.83,29.09,28.81,28.93,297300,18.449220847789,18.6156029990351,18.43642222077,18.5132139828836,464581.082893112,0.0,1.0
2010-03-25,28.38,29.06,28.37,29.06,244100,18.161251739863,18.5964050585067,18.1548524263535,18.5964050585067,381447.16560447,0.0,1.0
2010-03-26,28.31,28.49,28.17,28.35,223900,18.1164565452967,18.2316441884671,18.0268661561642,18.1420537993346,349881.279716678,0.0,1.0
2010-03-29,28.62,28.62,28.26,28.33,400900,18.3148352640902,18.3148352640902,18.0844599777494,18.1292551723157,626473.448139418,0.0,1.0
2010-03-30,28.87,29.06,28.56,28.56,461500,18.4748181018268,18.5964050585067,18.2764393830334,18.2764393830334,721171.105802799,0.0,1.0
2010-03-31,28.57,28.97,28.57,28.9,367100,18.2828386965428,18.5388112369215,18.2828386965428,18.4940160423552,573655.282644004,0.0,1.0
2010-04-01,28.95,28.98,28.71,28.79,209000,18.5260126099025,18.5452105504309,18.3724290856754,18.4236235937511,326597.532205385,0.0,1.0
2010-04-05,29.39,29.39,28.94,28.95,200700,18.807582404319,18.807582404319,18.5196132963931,18.5260126099025,313627.390974262,0.0,1.0
2010-04-06,29.64,29.68,29.32,29.37,357600,18.9675652420557,18.9931624960935,18.7627872097528,18.7947837773001,558809.940271029,0.0,1.0
2010-04-07,29.54,29.66,29.29,29.5,414500,18.903572106961,18.9803638690746,18.7435892692244,18.8779748529231,647725.727747042,0.0,1.0
2010-04-08,29.13,29.39,29.09,29.39,210800,18.6412002530729,18.807582404319,18.6156029990351,18.807582404319,329410.333918158,0.0,1.0
2010-04-09,29.33,29.34,28.87,29.05,303500,18.7691865232622,18.7755858367717,18.4748181018268,18.5900057449972,474269.622126001,0.0,1.0
2010-04-12,29.22,29.4,29.1,29.27,233600,18.6987940746581,18.8139817178285,18.6220023125445,18.7307906422054,365039.155613291,0.0,1.0
2010-04-13,29.04,29.18,28.89,29.13,368200,18.5836064314877,18.6731968206202,18.4876167288457,18.6412002530729,575374.217024032,0.0,1.0
2010-04-14,29.01,29.04,28.8,29.03,233200,18.5644084909593,18.5836064314877,18.4300229072606,18.5772071179783,364414.088566008,0.0,1.0
2010-04-15,29.17,29.36,28.87,28.92,342700,18.6667975071108,18.7883844637906,18.4748181018268,18.5068146693741,535526.192759737,0.0,1.0
2010-04-16,29.22,29.3,28.96,29.12,290700,18.6987940746581,18.7499885827338,18.532411923412,18.6348009395635,454267.476612944,0.0,1.0
2010-04-19,29.18,29.2,28.87,29.19,313400,18.6731968206202,18.6859954476392,18.4748181018268,18.6795961341297,489740.031546257,0.0,1.0
2010-04-20,29.39,29.39,29.1,29.25,383300,18.807582404319,18.807582404319,18.6220023125445,18.7179920151865,598970.498058966,0.0,1.0
2010-04-21,29.4,29.56,29.29,29.44,319300,18.8139817178285,18.9163707339799,18.7435892692244,18.8395789718663,498959.77049368,0.0,1.0
2010-04-22,29.53,29.55,29.22,29.28,122000,18.8971727934515,18.9099714204705,18.6987940746581,18.7371899557149,190645.449421325,0.0,1.0
2010-04-23,29.98,29.99,29.47,29.53,253500,19.1851419013775,19.1915412148869,18.8587769123947,18.8971727934515,396136.241215621,0.0,1.0
2010-04-26,29.91,30.15,29.85,29.98,258200,19.1403467068112,19.2939302310384,19.1019508257544,19.1851419013775,403480.779021198,0.0,1.0
2010-04-27,29.46,30.03,29.44,29.92,291300,18.8523775988853,19.2171384689248,18.8395789718663,19.1467460203207,455205.077183868,0.0,1.0
2010-04-28,29.76,29.82,29.43,29.58,273100,19.0443570041692,19.082752885226,18.8331796583569,18.9291693609989,426764.526532491,0.0,1.0
2010-04-29,29.79,30.0,29.7,29.94,409800,19.0635549446976,19.1979405283964,19.0059611231124,19.1595446473396,640381.189941468,0.0,1.0
2010-04-30,29.58,30.08,29.55,29.78,268000,18.9291693609989,19.2491350364721,18.9099714204705,19.0571556311882,418794.921679631,0.0,1.0
2010-05-03,29.84,29.92,29.5,29.61,291100,19.095551512245,19.1467460203207,18.8779748529231,18.9483673015273,454892.543660226,0.0,1.0
2010-05-04,29.29,29.69,29.0,29.59,373200,18.7435892692244,18.999561809603,18.5580091774499,18.9355686745083,583187.555115068,0.0,1.0
2010-05-05,28.79,29.42,28.63,29.15,507700,18.4236235937511,18.8267803448474,18.3212345775996,18.6539988800918,793366.349763988,0.0,1.0
2010-05-06,27.77,29.0,26.25,28.55,865800,17.7708936157856,18.5580091774499,16.7981979623469,18.2700400695239,1352957.62384412,0.0,1.0
2010-05-07,27.33,27.86,26.94,27.7,654900,17.4893238213691,17.8284874373708,17.2397505945,17.7260984212194,1023391.02316415,0.0,1.0
2010-05-10,28.13,28.14,27.71,28.14,514400,18.0012689021264,18.0076682156358,17.7324977347288,18.0076682156358,803836.222805978,0.0,1.0
2010-05-11,28.55,28.84,27.71,27.9,311500,18.2700400695239,18.4556201612984,17.7324977347288,17.8540846914087,486770.963071662,0.0,1.0
2010-05-12,28.86,28.97,28.32,28.55,231000,18.4684187883173,18.5388112369215,18.1228558588062,18.2700400695239,360976.219805952,0.0,1.0
2010-05-13,28.76,28.99,28.62,28.76,209900,18.4044256532227,18.5516098639404,18.3148352640902,18.4044256532227,328003.933061771,0.0,1.0
2010-05-14,28.11,28.67,28.03,28.54,254100,17.9884702751074,18.3468318316375,17.9372757670317,18.2636407560145,397073.841786547,0.0,1.0
2010-05-17,28.48,28.69,27.89,28.01,500600,18.2252448749577,18.3596304586564,17.8476853778992,17.9244771400128,782271.409674713,0.0,1.0
2010-05-18,28.48,28.98,28.43,28.77,632300,18.2252448749577,18.5452105504309,18.1932483074103,18.4108249667322,988074.734992651,0.0,1.0
2010-05-19,28.37,28.77,28.06,28.35,487500,18.1548524263535,18.4108249667322,17.9564737075601,18.1420537993346,761800.463876197,0.0,1.0
2010-05-20,27.17,28.06,27.16,28.01,672100,17.3869348052177,17.9564737075601,17.3805354917082,17.9244771400128,1050268.90619731,0.0,1.0
2010-05-21,26.8,26.92,26.5,26.83,487400,17.3645372079346,17.4422888670746,17.1701580600845,17.3839751227196,752241.182335183,0.335,1.0
2010-05-24,26.75,27.23,26.59,26.66,563200,17.3321406832929,17.6431473198529,17.2284718044395,17.2738269389379,869229.039579762,0.0,1.0
2010-05-25,26.41,26.51,25.86,26.28,537600,17.1118443157295,17.1766373650129,16.7554825446712,17.0276133516612,829718.628689775,0.0,1.0
2010-05-26,26.55,26.94,26.5,26.54,544200,17.2025545847262,17.4552474769312,17.1701580600845,17.1960752797979,839904.906497349,0.0,1.0
2010-05-27,27.13,27.16,26.81,26.94,394900,17.5783542705696,17.5977921853546,17.3710165128629,17.4552474769312,609478.95548659,0.0,1.0
2010-05-28,27.12,27.48,27.04,27.11,251200,17.5718749656412,17.8051299430613,17.5200405262146,17.5653956607129,387695.90685802,0.0,1.0
2010-06-01,26.46,27.31,26.41,26.95,315300,17.1442408403712,17.6949817592796,17.1118443157295,17.4617267818596,486626.271625531,0.0,1.0
2010-06-02,27.1,27.13,26.5,26.61,364100,17.5589163557846,17.5783542705696,17.1701580600845,17.2414304142962,561942.992384572,0.0,1.0
2010-06-03,27.41,27.52,27.08,27.33,260300,17.7597748085629,17.8310471627746,17.5459577459279,17.7079403691362,401740.62322907,0.0,1.0
2010-06-04,26.5,27.22,26.43,27.08,307600,17.1701580600845,17.6366680149246,17.1248029255862,17.5459577459279,474742.280850028,0.0,1.0
2010-06-07,26.72,27.29,26.7,27.16,456500,17.3127027685079,17.6820231494229,17.2997441586512,17.5977921853546,704550.881690627,0.0,1.0
2010-06-08,27.2,27.21,26.64,26.84,561300,17.6237094050679,17.6301887099962,17.2608683290812,17.3904544276479,866296.626271521,0.0,1.0
2010-06-09,26.93,27.42,26.87,27.42,492400,17.4487681720029,17.7662541134913,17.4098923424329,17.7662541134913,759958.059462136,0.0,1.0
2010-06-10,27.9,27.94,27.26,27.4,621500,18.0772607500513,18.1031779697646,17.6625852346379,17.7532955036346,959207.82688001,0.0,1.0
2010-06-11,27.88,28.0,27.61,27.84,202500,18.0643021401946,18.1420537993346,17.8893609071296,18.0383849204813,312533.523641516,0.0,1.0
2010-06-14,27.86,28.15,27.79,28.03,319100,18.0513435303379,18.2392433732596,18.0059883958396,18.1614917141196,492491.098242015,0.0,1.0
2010-06-15,28.14,28.2,27.95,28.07,429700,18.2327640683313,18.2716398979013,18.1096572746929,18.1874089338329,663188.42029017,0.0,1.0
2010-06-16,28.38,28.5,27.76,27.97,175000,18.3882673866113,18.4660190457513,17.9865504810546,18.1226158845496,270090.699443285,0.0,1.0
2010-06-17,28.49,28.55,28.25,28.31,164900,18.459539740823,18.498415570393,18.304036422543,18.342912252113,254502.607646844,0.0,1.0
2010-06-18,28.67,28.69,28.38,28.53,240200,18.576167229533,18.5891258393896,18.3882673866113,18.4854569605363,370718.777178726,0.0,1.0
2010-06-21,28.59,29.03,28.45,29.03,245900,18.5243327901063,18.809422206953,18.4336225211096,18.809422206953,379516.017103451,0.0,1.0
2010-06-22,28.1,28.79,28.04,28.56,271800,18.2068468486179,18.653918888673,18.1679710190479,18.5048948753213,419489.440621058,0.0,1.0
2010-06-23,27.71,28.13,27.65,28.05,215200,17.9541539564129,18.2262847634029,17.9152781268429,18.1744503239763,332134.391543972,0.0,1.0
2010-06-24,27.62,27.89,27.53,27.57,197200,17.8958402120579,18.0707814451229,17.8375264677029,17.8634436874163,304353.633886948,0.0,1.0
2010-06-25,27.9,28.01,27.39,27.62,350000,18.0772607500513,18.1485331042629,17.7468161987062,17.8958402120579,540181.39888657,0.0,1.0
2010-06-28,28.0,28.16,27.77,28.01,231300,18.1420537993346,18.2457226781879,17.9930297859829,18.1485331042629,356982.735892754,0.0,1.0
2010-06-29,27.21,27.67,27.05,27.66,561500,17.6301887099962,17.9282367366996,17.5265198311429,17.9217574317713,866605.301356601,0.0,1.0
2010-06-30,27.04,27.58,27.02,27.24,626300,17.5200405262146,17.8699229923446,17.5070819163579,17.6496266247812,966616.028921882,0.0,1.0
2010-07-01,26.86,27.39,26.67,27.18,660500,17.4034130375046,17.7468161987062,17.2803062438662,17.6107507952112,1019399.46847023,0.0,1.0
2010-07-02,26.82,27.01,26.71,26.96,426400,17.3774958177912,17.5006026114296,17.3062234635795,17.4682060867879,658095.281386383,0.0,1.0
2010-07-06,26.97,27.33,26.77,27.11,426500,17.4746853917162,17.7079403691362,17.3450992931496,17.5653956607129,658249.618928923,0.0,1.0
2010-07-07,27.83,27.89,26.99,27.08,420200,18.0319056155529,18.0707814451229,17.4876440015729,17.5459577459279,648526.353748964,0.0,1.0
2010-07-08,28.41,28.45,28.0,28.07,677800,18.4077053013963,18.4336225211096,18.1420537993346,18.1874089338329,1046099.86332948,0.0,1.0
2010-07-09,28.39,28.45,28.3,28.35,234000,18.3947466915396,18.4336225211096,18.3364329471846,18.3688294718263,361149.849541308,0.0,1.0
2010-07-12,28.45,28.54,28.23,28.34,280400,18.4336225211096,18.4919362654646,18.2910778126863,18.362350166898,432762.469279414,0.0,1.0
2010-07-13,28.86,28.96,28.66,28.76,257600,18.6992740231713,18.7640670724547,18.5696879246046,18.634480973888,397573.509580517,0.0,1.0
2010-07-14,28.72,28.93,28.49,28.75,369500,18.6085637541746,18.7446291576696,18.459539740823,18.6280016689596,570277.219681681,0.0,1.0
2010-07-15,28.75,28.85,28.32,28.78,355100,18.6280016689596,18.692794718243,18.3493915570413,18.6474395837446,548052.613556062,0.0,1.0
2010-07-16,28.02,28.68,27.97,28.68,259000,18.1550124091913,18.5826465344613,18.1226158845496,18.5826465344613,399734.235176062,0.0,1.0
2010-07-19,28.46,28.59,28.11,28.16,383300,18.440101826038,18.5243327901063,18.2133261535463,18.2457226781879,591575.800552064,0.0,1.0
2010-07-20,28.71,28.82,28.19,28.24,334700,18.6020844492463,18.673356803458,18.265160592973,18.2975571176146,516567.754878101,0.0,1.0
2010-07-21,28.43,28.8,28.33,28.79,371400,18.420663911253,18.6603981936013,18.3558708619696,18.653918888673,573209.63298992,0.0,1.0
2010-07-22,28.88,29.1,28.63,28.63,402100,18.712232633028,18.8547773414513,18.5502500098196,18.5502500098196,620591.2585494,0.0,1.0
2010-07-23,28.98,29.15,28.64,28.84,296800,18.7770256823113,18.887173866093,18.556729314748,18.6863154133146,458073.826255813,0.0,1.0
2010-07-26,29.49,29.51,28.89,28.89,261400,19.1074702336563,19.120428843513,18.7187119379563,18.7187119379563,403438.336197,0.0,1.0
2010-07-27,29.81,29.91,29.54,29.62,374700,19.314807991363,19.3796010406464,19.139866758298,19.1917011977247,578302.77189371,0.0,1.0
2010-07-28,29.42,29.89,29.28,29.89,304800,19.062115099158,19.3666424307897,18.9714048301613,19.3666424307897,470420.829658934,0.0,1.0
2010-07-29,29.21,29.68,28.86,29.5,354000,18.926049695663,19.2305770272947,18.6992740231713,19.1139495385847,546354.900588132,0.0,1.0
2010-07-30,29.0,29.25,28.82,29.03,403900,18.789984292168,18.9519669153763,18.673356803458,18.809422206953,623369.334315103,0.0,1.0
2010-08-02,29.3,29.54,29.2,29.48,282300,18.984363440018,19.139866758298,18.9195703907347,19.100990928728,435694.882587654,0.0,1.0
2010-08-03,29.35,29.62,29.16,29.27,209500,19.0167599646597,19.1917011977247,18.8936531710213,18.964925525233,323337.151619247,0.0,1.0
2010-08-04,29.53,29.63,29.2,29.48,439700,19.1333874533697,19.198180502653,18.9195703907347,19.100990928728,678622.174544071,0.0,1.0
2010-08-05,29.6,29.61,29.26,29.4,279300,19.178742587868,19.1852218927963,18.9584462203047,19.0491564893013,431064.756311484,0.0,1.0
2010-08-06,29.55,29.66,29.06,29.36,267200,19.1463460632263,19.217618417438,18.828860121738,19.023239269588,412389.913664263,0.0,1.0
2010-08-09,29.36,29.62,29.34,29.6,574100,19.023239269588,19.1917011977247,19.0102806597313,19.178742587868,886051.831716516,0.0,1.0
2010-08-10,29.16,29.3,28.92,29.22,555600,18.8936531710213,18.984363440018,18.7381498527413,18.9325290005913,857499.386346798,0.0,1.0
2010-08-11,28.9,29.03,28.76,28.85,446200,18.7251912428846,18.809422206953,18.634480973888,18.692794718243,688654.11480911,0.0,1.0
2010-08-12,28.63,28.75,28.42,28.58,447000,18.5502500098196,18.6280016689596,18.4141846063246,18.517853485178,689888.815149422,0.0,1.0
2010-08-13,28.68,28.89,28.49,28.62,315400,18.5826465344613,18.7187119379563,18.459539740823,18.5437707048913,486780.60916807,0.0,1.0
2010-08-16,28.75,28.86,28.37,28.52,232400,18.6280016689596,18.6992740231713,18.381788081683,18.478977655608,358680.448860684,0.0,1.0
2010-08-17,29.0,29.23,28.89,28.94,309800,18.789984292168,18.9390083055197,18.7187119379563,18.751108462598,478137.706785885,0.0,1.0
2010-08-18,29.02,29.29,28.81,28.89,373700,18.8029429020247,18.9778841350897,18.6668774985296,18.7187119379563,576759.396468317,0.0,1.0
2010-08-19,28.57,28.97,28.38,28.95,351600,18.5113741802496,18.770546377383,18.3882673866113,18.7575877675263,542650.799567196,0.0,1.0
2010-08-20,28.7,28.74,28.3,28.55,337500,18.595605144318,18.6215223640313,18.3364329471846,18.498415570393,520889.206069193,0.0,1.0
2010-08-23,28.48,28.77,28.47,28.65,384000,18.6701171509938,18.8602271922083,18.6635616323312,18.7815609682575,585766.008405462,0.335,1.0
2010-08-24,28.32,28.58,28.14,28.24,435300,18.5652288523927,18.7356723376195,18.4472295164665,18.5127847030922,664020.68609088,0.0,1.0
2010-08-25,28.56,28.59,28.14,28.2,338900,18.7225613002944,18.7422278562821,18.4472295164665,18.4865626284419,516969.01106409,0.0,1.0
2010-08-26,28.54,28.73,28.43,28.7,246400,18.7094502629692,18.834005117558,18.637339557681,18.8143385615703,375866.522060172,0.0,1.0
2010-08-27,28.88,28.92,28.34,28.67,315800,18.9323378974965,18.9585599721468,18.5783398897179,18.7946720055826,481731.524620951,0.0,1.0
2010-08-30,28.25,28.85,28.22,28.85,545000,18.5193402217547,18.9126713415088,18.499673665767,18.9126713415088,831360.610887962,0.0,1.0
2010-08-31,28.3,28.43,28.01,28.21,669400,18.5521178150676,18.637339557681,18.3620077738531,18.4931181471045,1021124.39069431,0.0,1.0
2010-09-01,28.96,28.96,28.57,28.62,356400,18.9847820467971,18.9847820467971,18.7291168189569,18.7618944122698,543664.076551319,0.0,1.0
2010-09-02,28.93,29.04,28.66,29.04,259600,18.9651154908094,19.0372261960976,18.78811648692,19.0372261960976,396002.228599109,0.0,1.0
2010-09-03,29.14,29.28,29.0,29.07,283900,19.1027813827233,19.1945586439993,19.0110041214473,19.0568927520853,433070.233818517,0.0,1.0
2010-09-07,28.64,29.09,28.59,29.0,485000,18.7750054495949,19.0700037894105,18.7422278562821,19.0110041214473,739834.672074607,0.0,1.0
2010-09-08,28.46,28.79,28.43,28.6,308700,18.6570061136687,18.8733382295334,18.637339557681,18.7487833749446,470900.955194703,0.0,1.0
2010-09-09,28.75,28.85,28.6,28.75,207600,18.8471161548831,18.9126713415088,18.7487833749446,18.8471161548831,316679.748294204,0.0,1.0
2010-09-10,28.79,28.89,28.7,28.86,371200,18.8733382295334,18.9388934161591,18.8143385615703,18.9192268601714,566240.474791947,0.0,1.0
2010-09-13,29.03,29.15,28.87,29.03,312000,19.0306706774351,19.1093369013859,18.925782378834,19.0306706774351,475934.881829437,0.0,1.0
2010-09-14,28.89,29.03,28.85,29.0,258800,18.9388934161591,19.0306706774351,18.9126713415088,19.0110041214473,394781.882748264,0.0,1.0
2010-09-15,28.76,28.96,28.62,28.8,338200,18.8536716735457,18.9847820467971,18.7618944122698,18.879893748196,515901.208444603,0.0,1.0
2010-09-16,28.56,28.78,28.35,28.72,417700,18.7225613002944,18.8667827108709,18.5848954083804,18.8274495988954,637173.077372294,0.0,1.0
2010-09-17,28.49,28.7,28.36,28.44,663800,18.6766726696564,18.8143385615703,18.591450927043,18.6438950763435,1012581.9697384,0.0,1.0
2010-09-20,28.75,28.89,28.46,28.62,328900,18.8471161548831,18.9388934161591,18.6570061136687,18.7618944122698,501714.687928534,0.0,1.0
2010-09-21,28.6,28.9,28.52,28.74,446000,18.7487833749446,18.9454489348217,18.6963392256441,18.8405606362206,680342.811845928,0.0,1.0
2010-09-22,28.7,28.83,28.49,28.53,304900,18.8143385615703,18.8995603041837,18.6766726696564,18.7028947443067,465104.312403191,0.0,1.0
2010-09-23,28.58,28.82,28.41,28.48,366200,18.7356723376195,18.8930047855211,18.6242285203558,18.6701171509938,558613.313224167,0.0,1.0
2010-09-24,28.94,29.05,28.7,28.93,285100,18.9716710094719,19.0437817147602,18.8143385615703,18.9651154908094,434900.752594785,0.0,1.0
2010-09-27,29.04,29.19,28.85,28.93,282000,19.0372261960976,19.1355589760361,18.9126713415088,18.9651154908094,430171.912422762,0.0,1.0
2010-09-28,29.06,29.17,28.79,29.17,369100,19.0503372334228,19.122447938711,18.8733382295334,19.122447938711,563037.066933478,0.0,1.0
2010-09-29,29.01,29.27,28.76,29.2,331600,19.0175596401099,19.1880031253367,18.8536716735457,19.1421144946987,505833.355175134,0.0,1.0
2010-09-30,29.25,29.49,29.18,29.18,713900,19.1748920880115,19.3322245359132,19.1290034573736,19.1290034573736,1089006.12864755,0.0,1.0
2010-10-01,29.4,29.46,29.19,29.42,532400,19.2732248679501,19.3125579799255,19.1355589760361,19.2863359052752,812140.163737155,0.0,1.0
2010-10-04,29.4,29.45,29.21,29.35,569600,19.2732248679501,19.3060024612629,19.1486700133613,19.2404472746372,868886.245801434,0.0,1.0
2010-10-05,29.43,29.71,29.3,29.58,484300,19.2928914239378,19.4764459464897,19.2076696813244,19.3912242038763,738766.869455117,0.0,1.0
2010-10-06,29.37,29.46,29.19,29.39,228500,19.2535583119624,19.3125579799255,19.1355589760361,19.2666693492875,348561.28364752,0.0,1.0
2010-10-07,29.4,29.66,29.26,29.43,291700,19.2732248679501,19.4436683531768,19.1814476066741,19.2928914239378,444968.605864253,0.0,1.0
2010-10-08,29.34,29.47,29.24,29.47,421000,19.2338917559747,19.319113498588,19.168336569349,19.319113498588,642207.004007029,0.0,1.0
2010-10-11,29.29,29.35,29.22,29.32,510000,19.2011141626618,19.2404472746372,19.1552255320238,19.2207807186495,777970.479913505,0.0,1.0
2010-10-12,29.12,29.4,29.1,29.4,517500,19.0896703453982,19.2732248679501,19.076559308073,19.2732248679501,789411.222265172,0.0,1.0
2010-10-13,29.23,29.35,29.1,29.28,344100,19.1617810506864,19.2404472746372,19.076559308073,19.1945586439993,524901.259094582,0.0,1.0
2010-10-14,29.18,29.33,29.1,29.24,399100,19.1290034573736,19.2273362373121,19.076559308073,19.168336569349,608800.036340155,0.0,1.0
2010-10-15,29.18,29.36,29.01,29.34,334900,19.1290034573736,19.2470027932998,19.0175596401099,19.2338917559747,510867.281809867,0.0,1.0
2010-10-18,29.27,29.48,29.15,29.24,313800,19.1880031253367,19.3256690172506,19.1093369013859,19.168336569349,478680.659993838,0.0,1.0
2010-10-19,29.18,29.45,29.03,29.06,438300,19.1290034573736,19.3060024612629,19.0306706774351,19.0503372334228,668596.983031546,0.0,1.0
2010-10-20,29.3,29.41,29.23,29.32,337700,19.2076696813244,19.2797803866126,19.1617810506864,19.2207807186495,515138.492287824,0.0,1.0
2010-10-21,29.14,29.53,28.84,29.42,339000,19.1027813827233,19.3584466105635,18.9061158228463,19.2863359052752,517121.554295447,0.0,1.0
2010-10-22,29.11,29.21,28.93,29.21,145900,19.0831148267356,19.1486700133613,18.9651154908094,19.1486700133613,222560.574547804,0.0,1.0
2010-10-25,29.1,29.38,29.04,29.21,231700,19.076559308073,19.2601138306249,19.0372261960976,19.1486700133613,353442.6670509,0.0,1.0
2010-10-26,29.2,29.35,28.91,29.08,475500,19.1421144946987,19.2404472746372,18.9520044534842,19.0634482707479,725343.065095826,0.0,1.0
2010-10-27,29.31,29.35,28.87,29.01,423500,19.214225199987,19.2404472746372,18.925782378834,19.0175596401099,646020.584790918,0.0,1.0
2010-10-28,29.49,29.6,29.35,29.4,413100,19.3322245359132,19.4043352412014,19.2404472746372,19.2732248679501,630156.088729938,0.0,1.0
2010-10-29,29.45,29.57,29.35,29.46,439800,19.3060024612629,19.3846686852137,19.2404472746372,19.3125579799255,670885.131501881,0.0,1.0
2010-11-01,29.53,29.74,29.31,29.59,393000,19.3584466105635,19.4961125024774,19.214225199987,19.3977797225389,599494.899227464,0.0,1.0
2010-11-02,29.79,29.94,29.6,29.68,340700,19.5288900957902,19.6272228757287,19.4043352412014,19.456779390502,519714.789228493,0.0,1.0
2010-11-03,29.81,29.87,29.57,29.85,409500,19.5420011331154,19.5813342450908,19.3846686852137,19.5682232077656,624664.532401136,0.0,1.0
2010-11-04,30.39,30.44,29.8,29.95,615700,19.9222212155443,19.9549988088572,19.5354456144528,19.6337783943913,939208.675456362,0.0,1.0
2010-11-05,30.41,30.49,30.23,30.38,411700,19.9353322528694,19.98777640217,19.8173329169432,19.9156656968817,628020.483490961,0.0,1.0
2010-11-08,30.31,30.46,30.22,30.38,417400,19.8697770662438,19.9681098461823,19.8107773982807,19.9156656968817,636715.447678228,0.0,1.0
2010-11-09,30.14,30.51,30.1,30.39,645100,19.7583332489801,20.0008874394951,19.7321111743298,19.9222212155443,984056.385474905,0.0,1.0
2010-11-10,30.34,30.37,30.03,30.15,600000,19.8894436222315,19.9091101782192,19.6862225436919,19.7648887676427,915259.388133533,0.0,1.0
2010-11-11,30.21,30.25,30.0,30.14,391900,19.8042218796181,19.8304439542684,19.6665559877042,19.7583332489801,597816.923682553,0.0,1.0
2010-11-12,30.17,30.3,30.04,30.15,571000,19.7779998049678,19.8632215475812,19.6927780623544,19.7648887676427,871021.851040414,0.0,1.0
2010-11-15,30.36,30.56,30.17,30.28,401000,19.9025546595566,20.033665032808,19.7779998049678,19.8501105102561,611698.357735912,0.0,1.0
2010-11-16,30.04,30.28,29.86,30.22,730900,19.6927780623544,19.8501105102561,19.5747787264282,19.8107773982807,1114938.477978,0.0,1.0
2010-11-17,30.16,30.29,29.95,30.1,489500,19.7714442863052,19.8566660289186,19.6337783943913,19.7321111743298,746699.11748561,0.0,1.0
2010-11-18,30.54,30.7,30.27,30.32,463400,20.0205539954828,20.1254422940839,19.8435549915935,19.8763325849063,706885.334101801,0.0,1.0
2010-11-19,30.49,30.53,30.27,30.48,308000,19.98777640217,20.0139984768203,19.8435549915935,19.9812208835074,469833.152575214,0.0,1.0
2010-11-22,30.63,30.71,30.37,30.4,476500,20.0795536634459,20.1319978127465,19.9091101782192,19.9287767342069,726868.497409383,0.0,1.0
2010-11-23,29.97,30.17,29.75,30.17,356900,19.8697770662438,20.0023748444636,19.7239195102019,20.0023748444636,538319.728718629,0.34,1.0
2010-11-24,30.34,30.39,30.03,30.17,395200,20.1150829559505,20.1482324005054,19.9095563997097,20.0023748444636,596088.419135899,0.0,1.0
2010-11-26,30.17,30.38,30.11,30.19,208400,20.0023748444636,20.1416025115944,19.9625955109977,20.0156346222856,314334.075273081,0.0,1.0
2010-11-29,30.23,30.29,29.77,30.07,532200,20.0421541779296,20.0819335113955,19.7371792880239,19.9360759553537,802728.38224728,0.0,1.0
2010-11-30,30.07,30.22,29.98,30.04,630500,19.9360759553537,20.0355242890186,19.8764069551548,19.9161862886207,950996.326581944,0.0,1.0
2010-12-01,30.58,30.71,30.32,30.34,412100,20.2742002898143,20.3603888456572,20.1018231781285,20.1150829559505,621579.042322632,0.0,1.0
2010-12-02,31.38,31.55,30.53,30.56,960900,20.8045914026937,20.9172995141805,20.2410508452593,20.2609405119923,1449345.55148706,0.0,1.0
2010-12-03,31.72,31.84,30.96,31.17,958200,21.0300076256674,21.1095662925993,20.526136068432,20.6653637355628,1445273.08506078,0.0,1.0
2010-12-06,31.59,31.82,31.49,31.64,784300,20.9438190698245,21.0963065147773,20.8775201807146,20.9769685143795,1182976.0807902,0.0,1.0
2010-12-07,31.21,31.99,31.2,31.83,2627100,20.6918832912068,21.2090146262642,20.6852534022958,21.1029364036883,3962509.83277308,0.0,1.0
2010-12-08,30.91,31.22,30.81,31.12,659700,20.492986623877,20.6985131801178,20.4266877347671,20.6322142910079,995039.296821745,0.0,1.0
2010-12-09,30.81,31.04,30.66,30.76,583800,20.4266877347671,20.5791751797199,20.3272394011022,20.3935382902122,880557.740616241,0.0,1.0
2010-12-10,31.1,31.19,30.84,31.01,346400,20.6189545131859,20.6786235133848,20.4465774015001,20.559285512987,522482.359283086,0.0,1.0
2010-12-13,31.19,31.32,31.07,31.28,205000,20.6786235133848,20.7648120692277,20.5990648464529,20.7382925135838,309205.784217762,0.0,1.0
2010-12-14,31.49,31.61,31.26,31.28,311900,20.8775201807146,20.9570788476465,20.7250327357618,20.7382925135838,470445.288280584,0.0,1.0
2010-12-15,31.05,31.59,31.04,31.43,487500,20.5858050686309,20.9438190698245,20.5791751797199,20.8377408472486,735306.438078825,0.0,1.0
2010-12-16,31.31,31.45,31.05,31.05,278400,20.7581821803167,20.8510006250706,20.5858050686309,20.5858050686309,419916.538176707,0.0,1.0
2010-12-17,31.34,31.4,31.09,31.4,589300,20.7780718470497,20.8178511805157,20.6123246242749,20.8178511805157,888853.505558668,0.0,1.0
2010-12-20,31.17,31.41,31.13,31.33,395100,20.6653637355628,20.8244810694266,20.6388441799189,20.7714419581387,595937.587046038,0.0,1.0
2010-12-21,31.22,31.38,31.22,31.23,329100,20.6985131801178,20.8045914026937,20.6985131801178,20.7051430690288,496388.407736904,0.0,1.0
2010-12-22,31.35,31.54,31.26,31.34,366200,20.7847017359607,20.9106696252695,20.7250327357618,20.7780718470497,552347.113075826,0.0,1.0
2010-12-23,31.27,31.38,31.18,31.3,272900,20.7316626246728,20.8045914026937,20.6719936244738,20.7515522914057,411620.773234278,0.0,1.0
2010-12-27,31.34,31.53,31.07,31.2,180700,20.7780718470497,20.9040397363586,20.5990648464529,20.6852534022958,272553.586381217,0.0,1.0
2010-12-28,31.36,31.5,31.07,31.43,261400,20.7913316248717,20.8841500696256,20.5990648464529,20.8377408472486,394275.082900112,0.0,1.0
2010-12-29,31.47,31.51,31.36,31.36,126300,20.8642604028926,20.8907799585366,20.7913316248717,20.7913316248717,190500.929496114,0.0,1.0
2010-12-30,31.44,31.58,31.43,31.47,130600,20.8443707361596,20.9371891809135,20.8377408472486,20.8642604028926,196986.709360194,0.0,1.0
2010-12-31,31.2,31.5,31.16,31.37,241700,20.6852534022958,20.8841500696256,20.6587338466518,20.7979615137827,364561.161197234,0.0,1.0
2011-01-03,31.52,31.63,31.37,31.44,79267,20.8974098474476,20.9703386254685,20.7979615137827,20.8443707361596,119560.072671167,0.0,1.0
2011-01-04,31.51,31.59,31.32,31.55,135285,20.8907799585366,20.9438190698245,20.7648120692277,20.9172995141805,204053.192770243,0.0,1.0
2011-01-05,31.62,31.71,31.37,31.42,339000,20.9637087365575,21.0233777367564,20.7979615137827,20.8311109583376,511320.784633274,0.0,1.0
2011-01-06,31.71,31.8,31.6,31.64,346500,21.0233777367564,21.0830467369553,20.9504489587355,20.9769685143795,522633.191372949,0.0,1.0
2011-01-07,31.74,32.0,31.57,31.76,381400,21.0432674034894,21.2156445151752,20.9305592920025,21.0565271813114,575273.590734899,0.0,1.0
2011-01-10,31.6,31.69,31.39,31.65,538100,20.9504489587355,21.0101179589344,20.8112212916047,20.9835984032905,811627.475549159,0.0,1.0
2011-01-11,31.94,31.97,31.7,31.7,266100,21.1758651817092,21.1957548484422,21.0167478478454,21.0167478478454,401364.191123642,0.0,1.0
2011-01-12,32.19,32.46,32.05,32.12,254100,21.341612404484,21.5206194050808,21.2487939597302,21.2952031821071,383264.340340163,0.0,1.0
2011-01-13,32.59,32.62,32.21,32.21,414000,21.6068079609237,21.6266976276567,21.354872182306,21.354872182306,624444.852030017,0.0,1.0
2011-01-14,33.14,33.24,32.57,32.6,298900,21.9714518510283,22.0377507401382,21.5935481831017,21.6134378498347,450837.116598483,0.0,1.0
2011-01-18,33.58,33.58,33.05,33.21,532700,22.263166963112,22.263166963112,21.9117828508294,22.0178610734053,803482.542696592,0.0,1.0
2011-01-19,33.46,33.78,33.42,33.5,543800,22.1836082961801,22.3957647413318,22.1570887405361,22.210127851824,820224.90467131,0.0,1.0
2011-01-20,32.95,33.55,32.91,33.27,446000,21.8454839617195,22.243277296379,21.8189644060755,22.0576404068712,672711.120785958,0.0,1.0
2011-01-21,32.99,33.2,32.88,33.18,219200,21.8720035173634,22.0112311844943,21.7990747393425,21.9979714066723,330623.940978212,0.0,1.0
2011-01-24,33.0,33.14,32.93,32.95,292400,21.8786334062744,21.9714518510283,21.8322241838975,21.8454839617195,441033.030757432,0.0,1.0
2011-01-25,33.03,33.04,32.75,32.93,300100,21.8985230730074,21.9051529619184,21.7128861834996,21.8322241838975,452647.101676831,0.0,1.0
2011-01-26,33.02,33.1,32.89,33.07,323300,21.8918931840964,21.9449322953843,21.8057046282535,21.9250426286514,487640.14652489,0.0,1.0
2011-01-27,32.97,33.15,32.9,32.9,371100,21.8587437395414,21.9780817399393,21.8123345171645,21.8123345171645,559737.885479081,0.0,1.0
2011-01-28,32.62,33.13,32.6,32.99,338900,21.6266976276567,21.9648219621173,21.6134378498347,21.8720035173634,511169.952543412,0.0,1.0
2011-01-31,32.6,32.88,32.59,32.83,404900,21.6134378498347,21.7990747393425,21.6068079609237,21.7659252947875,610719.131852546,0.0,1.0
2011-02-01,33.18,33.25,32.68,32.94,510600,21.9979714066723,22.0443806290492,21.6664769611227,21.8388540728085,770148.650837019,0.0,1.0
2011-02-02,33.1,33.31,33.02,33.2,322900,21.9449322953843,22.0841599625152,21.8918931840964,22.0112311844943,487036.818165441,0.0,1.0
2011-02-03,33.12,33.2,33.01,33.07,380400,21.9581920732063,22.0112311844943,21.8852632951854,21.9250426286514,573765.269836277,0.0,1.0
2011-02-04,33.07,33.15,32.93,33.1,316400,21.9250426286514,21.9780817399393,21.8322241838975,21.9449322953843,477232.732324388,0.0,1.0
2011-02-07,33.25,33.26,33.14,33.2,251100,22.0443806290492,22.0510105179602,21.9714518510283,22.0112311844943,378739.377644293,0.0,1.0
2011-02-08,33.49,33.55,33.26,33.3,356000,22.203497962913,22.243277296379,22.0510105179602,22.0775300736042,536962.23990987,0.0,1.0
2011-02-09,33.38,33.57,33.01,33.3,378500,22.1305691848921,22.256537074201,21.8852632951854,22.0775300736042,570899.460128892,0.0,1.0
2011-02-10,33.72,33.82,33.18,33.31,305400,22.3559854078659,22.4222842969758,21.9979714066723,22.0841599625152,460641.202439533,0.0,1.0
2011-02-11,33.5,33.66,33.48,33.62,347300,22.210127851824,22.3162060743999,22.196868074002,22.2896865187559,523839.848091848,0.0,1.0
2011-02-14,33.5,33.62,33.37,33.5,372600,22.210127851824,22.2896865187559,22.1239392959811,22.210127851824,562000.366827015,0.0,1.0
2011-02-15,33.6,33.87,33.45,33.47,303200,22.2764267409339,22.4554337415307,22.1769784072691,22.1902381850911,457322.896462564,0.0,1.0
2011-02-16,33.77,33.85,33.56,33.71,286600,22.3891348524208,22.4421739637088,22.24990718529,22.3493555189549,432284.769545418,0.0,1.0
2011-02-17,33.93,34.0,33.71,33.71,248500,22.4952130749967,22.5416222973736,22.3493555189549,22.3493555189549,374817.743307872,0.0,1.0
2011-02-18,34.13,34.14,33.8,33.93,261200,22.6278108532165,22.6344407421275,22.4090245191538,22.4952130749967,393973.418720388,0.0,1.0
2011-02-22,34.07,34.24,33.71,33.71,436900,22.5880315197506,22.7007396312375,22.3493555189549,22.3493555189549,658985.400608488,0.0,1.0
2011-02-23,33.37,33.72,33.36,33.62,729200,22.3493555189549,22.5837659004842,22.3426580794826,22.5167915057615,1088774.30400006,0.34,1.0
2011-02-24,33.26,33.46,33.19,33.27,401600,22.2756836847599,22.4096324742053,22.2288016084541,22.2823811242322,599632.145483303,0.0,1.0
2011-02-25,33.73,33.73,33.04,33.38,386000,22.5904633399565,22.5904633399565,22.1283400163701,22.3560529584271,576339.661744409,0.0,1.0
2011-02-28,33.82,34.17,33.81,33.88,523900,22.6507402952069,22.8851506767362,22.6440428557346,22.6909249320405,782239.245564497,0.0,1.0
2011-03-01,33.86,34.27,33.71,33.96,418000,22.6775300530959,22.9521250714589,22.5770684610119,22.7445044478186,624119.115567781,0.0,1.0
2011-03-02,34.29,34.51,33.89,33.89,581200,22.9655199504034,23.1128636187933,22.6976223715127,22.6976223715127,867794.330066972,0.0,1.0
2011-03-03,34.85,34.93,34.44,34.44,455900,23.3405765608504,23.3941560766285,23.0659815424874,23.0659815424874,680707.906189834,0.0,1.0
2011-03-04,34.75,35.02,34.45,34.68,469900,23.2736021661277,23.4544330318789,23.0726789819597,23.2267200898218,701611.41723756,0.0,1.0
2011-03-07,34.83,35.11,34.69,34.96,709200,23.3271816819058,23.5147099871293,23.2334175292941,23.4142483950453,1058912.14536046,0.0,1.0
2011-03-08,34.98,35.22,34.73,34.77,431200,23.4276432739898,23.5883818213243,23.2602072871832,23.2869970450722,643828.140269922,0.0,1.0
2011-03-09,34.79,35.25,34.72,34.99,475600,23.3003919240168,23.6084741397411,23.2535098477109,23.4343407134621,710122.132449847,0.0,1.0
2011-03-10,33.92,34.59,33.89,34.54,465400,22.7177146899295,23.1664431345714,22.6976223715127,23.1329559372101,694892.43154365,0.0,1.0
2011-03-11,34.01,34.12,33.69,33.85,316000,22.7779916451799,22.8516634793749,22.5636735820674,22.6708326136237,471822.106505787,0.0,1.0
2011-03-14,33.74,33.81,33.49,33.73,446900,22.5971607794287,22.6440428557346,22.4297247926221,22.5904633399565,667269.934802013,0.0,1.0
2011-03-15,33.07,33.27,32.24,32.72,426900,22.1484323347869,22.2823811242322,21.5925448585887,21.9140219532575,637407.776162404,0.0,1.0
2011-03-16,32.95,33.21,32.59,33.04,524500,22.0680630611197,22.2421964873986,21.826955240118,22.1283400163701,783135.110323684,0.0,1.0
2011-03-17,33.01,33.38,32.94,33.29,318000,22.1082476979533,22.3560529584271,22.0613656216474,22.2957760031767,474808.322369746,0.0,1.0
2011-03-18,33.23,33.72,33.16,33.19,320000,22.2555913663431,22.5837659004842,22.2087092900373,22.2288016084541,477794.538233708,0.0,1.0
2011-03-21,33.9,34.1,33.45,33.51,344900,22.704319810985,22.8382686004304,22.402935034733,22.4431196715666,514972.925740018,0.0,1.0
2011-03-22,33.67,34.05,33.44,33.98,408300,22.5502787031229,22.804781403069,22.3962375952607,22.7578993267631,609635.96862757,0.0,1.0
2011-03-23,33.54,33.71,33.18,33.71,215900,22.4632119899834,22.5770684610119,22.2221041689818,22.5770684610119,322362.002514555,0.0,1.0
2011-03-24,33.57,33.74,33.37,33.71,186900,22.4833043084002,22.5971607794287,22.3493555189549,22.5770684610119,279061.872487125,0.0,1.0
2011-03-25,33.67,34.14,33.62,33.74,241400,22.5502787031229,22.8650583583194,22.5167915057615,22.5971607794287,360436.254780053,0.0,1.0
2011-03-28,33.53,34.0,33.48,33.71,231800,22.4565145505111,22.7712942057077,22.4230273531498,22.5770684610119,346102.418633042,0.0,1.0
2011-03-29,33.5,33.55,33.35,33.55,380100,22.4364222320943,22.4699094294557,22.3359606400103,22.4699094294557,567530.324945726,0.0,1.0
2011-03-30,33.85,34.06,33.52,33.52,261100,22.6708326136237,22.8114788425413,22.4498171110389,22.4498171110389,389850.481040065,0.0,1.0
2011-03-31,34.1,34.19,33.81,33.89,256400,22.8382686004304,22.8985455556808,22.6440428557346,22.6976223715127,382832.873759757,0.0,1.0
2011-04-01,34.58,34.67,34.23,34.28,256000,23.1597456950992,23.2200226503496,22.9253353135698,22.9588225109312,382235.630586965,0.0,1.0
2011-04-04,34.45,34.69,34.36,34.62,267700,23.0726789819597,23.2334175292941,23.0124020267093,23.1865354529882,399704.993391136,0.0,1.0
2011-04-05,34.46,34.62,34.22,34.35,210700,23.079376421432,23.1865354529882,22.9186378740976,23.005704587237,314597.841268256,0.0,1.0
2011-04-06,34.37,34.76,34.37,34.62,292100,23.0190994661816,23.2802996056,23.0190994661816,23.1865354529882,436136.826931455,0.0,1.0
2011-04-07,33.86,34.43,33.77,34.32,267000,22.6775300530959,23.0592841030152,22.6172530978455,22.9856122688202,398659.81783875,0.0,1.0
2011-04-08,33.8,34.11,33.52,34.03,168200,22.6373454162623,22.8449660399026,22.4498171110389,22.7913865241245,251140.754159093,0.0,1.0
2011-04-11,33.51,33.87,33.38,33.86,171200,22.4431196715666,22.6842274925682,22.3560529584271,22.6775300530959,255620.077955033,0.0,1.0
2011-04-12,32.94,33.49,32.91,33.4,231400,22.0613656216474,22.4297247926221,22.0412733032306,22.3694478373717,345505.175460249,0.0,1.0
2011-04-13,33.01,33.28,32.99,33.01,203700,22.1082476979533,22.2890785637045,22.0948528190087,22.1082476979533,304146.085744394,0.0,1.0
2011-04-14,33.19,33.33,32.79,32.79,208400,22.2288016084541,22.3225657610658,21.9609040295634,21.9609040295634,311163.693024701,0.0,1.0
2011-04-15,33.54,33.74,33.18,33.26,119100,22.4632119899834,22.5971607794287,22.2221041689818,22.2756836847599,177829.154698858,0.0,1.0
2011-04-18,32.95,33.32,32.81,33.25,266800,22.0680630611197,22.3158683215935,21.9742989085079,22.2689862452877,398361.196252353,0.0,1.0
2011-04-19,32.97,33.09,32.76,32.95,145700,22.0814579400642,22.1618272137314,21.9408117111466,22.0680630611197,217545.825689535,0.0,1.0
2011-04-20,33.48,33.6,33.28,33.28,231600,22.4230273531498,22.503396626817,22.2890785637045,22.2890785637045,345803.797046646,0.0,1.0
2011-04-21,33.42,33.59,33.3,33.59,226700,22.3828427163162,22.4966991873447,22.302473442649,22.4966991873447,338487.568179942,0.0,1.0
2011-04-25,33.45,33.52,33.21,33.42,164000,22.402935034733,22.4498171110389,22.2421964873986,22.3828427163162,244869.700844775,0.0,1.0
2011-04-26,34.0,34.16,33.46,33.46,422700,22.7712942057077,22.878453237264,22.4096324742053,22.4096324742053,631136.722848087,0.0,1.0
2011-04-27,34.42,34.42,33.93,33.98,303300,23.0525866635429,23.0525866635429,22.7244121294018,22.7578993267631,452859.635769636,0.0,1.0
2011-04-28,34.7,34.77,34.36,34.38,300500,23.2401149687664,23.2869970450722,23.0124020267093,23.0257969056538,448678.93356009,0.0,1.0
2011-04-29,34.89,34.94,34.54,34.7,241000,23.3673663187394,23.4008535161008,23.1329559372101,23.2401149687664,359839.011607262,0.0,1.0
2011-05-02,34.61,35.01,34.56,35.01,222000,23.179838013516,23.4477355924066,23.1463508161546,23.4477355924066,331469.960899634,0.0,1.0
2011-05-03,34.62,34.89,34.53,34.61,223000,23.1865354529882,23.3673663187394,23.1262584977378,23.179838013516,332963.068831615,0.0,1.0
2011-05-04,34.22,34.57,34.11,34.54,274000,22.9186378740976,23.1530482556269,22.8449660399026,23.1329559372101,409111.573362611,0.0,1.0
2011-05-05,33.95,34.24,33.48,33.97,267300,22.7378070083463,22.9320327530421,22.4230273531498,22.7512018872909,399107.750218345,0.0,1.0
2011-05-06,34.2,34.54,34.04,34.12,266200,22.905242995153,23.1329559372101,22.7980839635967,22.8516634793749,397465.331493166,0.0,1.0
2011-05-09,34.61,34.66,34.15,34.27,259000,23.179838013516,23.2133252108773,22.8717557977917,22.9521250714589,386714.954382906,0.0,1.0
2011-05-10,34.94,35.08,34.56,34.56,246200,23.4008535161008,23.4946176687125,23.1463508161546,23.1463508161546,367603.172853558,0.0,1.0
2011-05-11,34.41,34.97,34.27,34.89,323600,23.0458892240706,23.4209458345176,22.9521250714589,23.3673663187394,483169.726788837,0.0,1.0
2011-05-12,34.35,34.48,34.02,34.31,744000,23.005704587237,23.0927713003765,22.7846890846522,22.978914829348,1110872.30139337,0.0,1.0
2011-05-13,34.05,34.36,33.6,34.28,656400,22.804781403069,23.0124020267093,22.503396626817,22.9588225109312,980076.046551893,0.0,1.0
2011-05-16,33.65,33.92,33.61,33.89,358100,22.5368838241783,22.7177146899295,22.5100940662893,22.6976223715127,534681.950442159,0.0,1.0
2011-05-17,33.37,33.71,33.19,33.52,583000,22.3493555189549,22.5770684610119,22.2288016084541,22.4498171110389,870481.924344534,0.0,1.0
2011-05-18,33.56,33.57,33.25,33.44,413600,22.4766068689279,22.4833043084002,22.2689862452877,22.3962375952607,617549.440667068,0.0,1.0
2011-05-19,33.84,33.86,33.35,33.69,422500,22.6641351741514,22.6775300530959,22.3359606400103,22.5636735820674,630838.101261692,0.0,1.0
2011-05-20,33.83,33.97,33.55,33.79,346100,22.6574377346791,22.7512018872909,22.4699094294557,22.6306479767901,516764.655258395,0.0,1.0
2011-05-23,33.08,33.5,32.98,33.26,303100,22.3828427163162,22.6670263300058,22.315179951152,22.5046356936117,447956.862632602,0.34,1.0
2011-05-24,32.9,33.25,32.89,33.24,215400,22.2610497390206,22.4978694170953,22.2542834625042,22.4911031405789,318343.478096545,0.0,1.0
2011-05-25,32.93,33.05,32.64,32.93,351200,22.2813485685699,22.3625438867669,22.0851265495937,22.2813485685699,519044.705234477,0.0,1.0
2011-05-26,32.99,33.09,32.65,32.95,300700,22.3219462276684,22.3896089928326,22.0918928261102,22.2948811216027,444409.860091137,0.0,1.0
2011-05-27,33.09,33.22,32.92,33.14,319900,22.3896089928326,22.4775705875461,22.2745822920535,22.4234403754147,472785.880422863,0.0,1.0
2011-05-31,33.35,33.49,33.16,33.49,720400,22.5655321822595,22.6602600534894,22.4369729284476,22.6602600534894,1064691.92952995,0.0,1.0
2011-06-01,32.9,33.43,32.85,33.37,471700,22.2610497390206,22.6196623943909,22.2272183564385,22.5790647352924,697133.791170567,0.0,1.0
2011-06-02,32.5,32.96,32.24,32.76,714000,21.9903986783639,22.3016473981192,21.8144754889369,22.1663218677908,1055233.25608604,0.0,1.0
2011-06-03,31.91,32.12,31.7,32.02,756600,21.5911883638951,21.7332801707399,21.4490965570503,21.6656174055757,1118192.55119705,0.0,1.0
2011-06-06,31.78,31.97,31.58,31.8,581600,21.5032267691816,21.6317860229936,21.3679012388532,21.5167593222145,859556.949215183,0.0,1.0
2011-06-07,31.74,32.01,31.62,31.85,1185800,21.476161663116,21.6588511290593,21.3949663449189,21.5505907047966,1752514.83902916,0.0,1.0
2011-06-08,31.86,32.0,31.76,31.78,546700,21.557356981313,21.6520848525429,21.4896942161488,21.5032267691816,807977.620591368,0.0,1.0
2011-06-09,31.72,31.86,31.48,31.86,499400,21.4626291100831,21.557356981313,21.3002384736891,21.557356981313,738072.112169983,0.0,1.0
2011-06-10,31.58,31.75,31.55,31.72,633400,21.3679012388532,21.4829279396324,21.347602409304,21.4626291100831,936113.087401818,0.0,1.0
2011-06-13,31.45,31.7,31.39,31.64,355600,21.2799396441398,21.4490965570503,21.2393419850413,21.4084988979518,525547.543227164,0.0,1.0
2011-06-14,31.66,31.83,31.45,31.64,313700,21.4220314509846,21.5370581517637,21.2799396441398,21.4084988979518,463622.790524076,0.0,1.0
2011-06-15,31.34,31.66,31.23,31.51,419800,21.2055106024592,21.4220314509846,21.1310815607786,21.3205373032383,620429.86121137,0.0,1.0
2011-06-16,31.5,31.71,31.35,31.42,416300,21.3137710267219,21.4558628335667,21.2122768789756,21.2596408145905,615257.149171733,0.0,1.0
2011-06-17,31.91,32.09,31.58,31.71,859900,21.5911883638951,21.7129813411907,21.3679012388532,21.4558628335667,1270861.45225264,0.0,1.0
2011-06-20,32.17,32.3,31.86,31.89,434000,21.767111553322,21.8550731480355,21.557356981313,21.5776558108623,641416.292915043,0.0,1.0
2011-06-21,32.31,32.36,32.19,32.32,289500,21.8618394245519,21.895670807134,21.7806441063548,21.8686057010683,427857.181564297,0.0,1.0
2011-06-22,32.29,32.44,32.13,32.28,296800,21.848306871519,21.9498010192653,21.7400464472563,21.8415405950026,438645.980961256,0.0,1.0
2011-06-23,32.26,32.31,31.73,32.01,602400,21.8280080419698,21.8618394245519,21.4693953865995,21.6588511290593,890297.637907884,0.0,1.0
2011-06-24,32.3,32.54,32.21,32.34,661900,21.8550731480355,22.0174637844295,21.7941766593877,21.8821382541011,978233.742581719,0.0,1.0
2011-06-27,32.35,32.64,32.32,32.37,241100,21.8889045306176,22.0851265495937,21.8686057010683,21.9024370836504,356325.963644739,0.0,1.0
2011-06-28,32.61,32.76,32.38,32.49,271900,22.0648277200445,22.1663218677908,21.9092033601668,21.9836324018474,401845.829593548,0.0,1.0
2011-06-29,33.1,33.2,32.65,32.72,503100,22.396375269349,22.4640380345132,22.0918928261102,22.1392567617251,743540.407754743,0.0,1.0
2011-06-30,33.25,33.33,33.1,33.22,531800,22.4978694170953,22.5519996292267,22.396375269349,22.4775705875461,785956.64647977,0.0,1.0
2011-07-01,33.85,33.85,33.28,33.37,288500,22.9038460080805,22.9038460080805,22.5181682466446,22.5790647352924,426379.263838686,0.0,1.0
2011-07-05,33.65,33.93,33.6,33.86,315200,22.7685204777521,22.9579762202119,22.73468909517,22.9106122845969,465839.667112492,0.0,1.0
2011-07-06,33.99,34.06,33.58,33.68,359700,22.9985738793104,23.0459378149253,22.7211565421372,22.7888193073014,531607.005902168,0.0,1.0
2011-07-07,34.0,34.24,33.85,34.24,583000,23.0053401558268,23.1677307922209,22.9038460080805,23.1677307922209,861626.034031037,0.0,1.0
2011-07-08,33.95,33.98,33.69,33.75,328900,22.9715087732447,22.991807602794,22.7955855838178,22.8361832429163,486087.139953359,0.0,1.0
2011-07-11,33.66,33.88,33.56,33.75,381400,22.7752867542685,22.9241448376298,22.7076239891043,22.8361832429163,563677.820547921,0.0,1.0
2011-07-12,33.72,33.92,33.47,33.54,422500,22.8158844133671,22.9512099436954,22.6467275004566,22.6940914360715,624420.239070518,0.0,1.0
2011-07-13,33.75,34.09,33.69,33.78,369100,22.8361832429163,23.0662366444746,22.7955855838178,22.8564820724656,545499.432522909,0.0,1.0
2011-07-14,33.59,34.08,33.5,33.88,396100,22.7279228186536,23.0594703679582,22.6670263300058,22.9241448376298,585403.211114397,0.0,1.0
2011-07-15,33.87,33.93,33.51,33.64,345500,22.9173785611133,22.9579762202119,22.6737926065222,22.7617542012357,510620.574198497,0.0,1.0
2011-07-18,33.26,33.9,33.16,33.87,324600,22.5046356936117,22.9376773906626,22.4369729284476,22.9173785611133,479732.093733233,0.0,1.0
2011-07-19,33.42,33.52,33.2,33.45,310000,22.6128961178745,22.6805588830387,22.4640380345132,22.6331949474237,458154.494939316,0.0,1.0
2011-07-20,33.88,33.93,33.39,33.41,358600,22.9241448376298,22.9579762202119,22.5925972883252,22.606129841358,529981.296403995,0.0,1.0
2011-07-21,34.27,34.35,33.9,33.94,208800,23.1880296217701,23.2421598339015,22.9376773906626,22.9647424967283,308589.221107514,0.0,1.0
2011-07-22,34.17,34.37,34.01,34.25,229700,23.1203668566059,23.2556923869343,23.0121064323432,23.1744970687373,339477.701572778,0.0,1.0
2011-07-25,34.22,34.42,33.92,34.23,330200,23.154198239188,23.2895237695164,22.9512099436954,23.1609645157045,488008.432996653,0.0,1.0
2011-07-26,33.95,34.32,33.9,34.32,262800,22.9715087732447,23.2218610043522,22.9376773906626,23.2218610043522,388396.778290491,0.0,1.0
2011-07-27,33.79,34.05,33.66,33.86,455100,22.863248348982,23.0391715384089,22.7752867542685,22.9106122845969,672600.356925428,0.0,1.0
2011-07-28,33.58,33.91,33.46,33.84,396500,22.7211565421372,22.944443667179,22.6399612239401,22.8970797315641,585994.378204641,0.0,1.0
2011-07-29,33.43,33.7,33.07,33.32,348100,22.6196623943909,22.8023518603342,22.3760764397998,22.5452333527103,514463.160285083,0.0,1.0
2011-08-01,33.91,33.97,33.54,33.71,508800,22.944443667179,22.9850413262775,22.6940914360715,22.8091181368506,751964.538790724,0.0,1.0
2011-08-02,33.66,34.15,33.64,33.77,617200,22.7752867542685,23.1068343035731,22.7617542012357,22.8497157959492,912170.820246924,0.0,1.0
2011-08-03,33.7,33.75,33.25,33.65,652200,22.8023518603342,22.8361832429163,22.4978694170953,22.7685204777521,963897.940643298,0.0,1.0
2011-08-04,31.99,33.38,31.97,33.13,1168800,21.6453185760265,22.5858310118088,21.6317860229936,22.4166740988983,1727390.23769378,0.0,1.0
2011-08-05,31.33,32.27,30.92,32.27,843000,21.1987443259428,21.8347743184862,20.9213269887696,21.8347743184862,1245884.64268982,0.0,1.0
2011-08-08,28.87,30.42,28.84,30.27,1066400,19.5342403029035,20.5830131629486,19.5139414733543,20.4815190152023,1576051.46259125,0.0,1.0
2011-08-09,30.97,30.98,28.51,29.16,836500,20.9551583713517,20.9619246478681,19.2906543483124,19.7304623218797,1236278.17747335,0.0,1.0
2011-08-10,29.97,30.99,29.97,30.45,849100,20.2785307197097,20.9686909243845,20.2785307197097,20.6033119924978,1254899.94081604,0.0,1.0
2011-08-11,31.21,31.48,29.83,30.03,672900,21.1175490077457,21.3002384736891,20.1838028484798,20.3191283788082,994490.837563439,0.0,1.0
2011-08-12,31.19,31.6,31.01,31.33,434900,21.1040164547129,21.3814337918861,20.9822234774173,21.1987443259428,642746.418868092,0.0,1.0
2011-08-15,32.2,32.22,31.41,31.41,451500,21.7874103828713,21.8009429359041,21.2528745380741,21.2528745380741,667279.853113229,0.0,1.0
2011-08-16,32.28,32.45,31.91,31.94,429500,21.8415405950026,21.9565672957818,21.5911883638951,21.6114871934444,634765.663149795,0.0,1.0
2011-08-17,32.48,32.83,32.36,32.5,320100,21.976866125331,22.2136858034057,21.895670807134,21.9903986783639,473081.463967985,0.0,1.0
2011-08-18,31.94,32.22,31.7,31.78,554100,21.6114871934444,21.8009429359041,21.4490965570503,21.5032267691816,818914.211760886,0.0,1.0
2011-08-19,31.75,32.2,31.6,31.6,326800,21.4829279396324,21.7874103828713,21.3814337918861,21.3814337918861,482983.512729576,0.0,1.0
2011-08-22,31.5,32.36,31.37,32.24,525400,21.3137710267219,21.895670807134,21.2258094320084,21.8144754889369,776497.97303586,0.0,1.0
2011-08-23,32.2,32.2,31.02,31.25,525800,22.0174637844295,22.0174637844295,21.2106126271119,21.3678802255721,768969.585496639,0.34,1.0
2011-08-24,33.17,33.28,32.12,32.12,396000,22.6807227866313,22.7559377250253,21.9627620110521,21.9627620110521,579140.273595794,0.0,1.0
2011-08-25,32.43,33.45,32.23,33.34,517600,22.1747313828897,22.8721789934524,22.0379769494461,22.7969640550584,756977.286901978,0.0,1.0
2011-08-26,32.25,32.36,31.6,32.18,676200,22.0516523927905,22.1268673311845,21.6072004840986,22.0037883410852,988925.891427967,0.0,1.0
2011-08-29,33.04,33.1,32.55,32.7,738300,22.5918324048929,22.632858734926,22.2567840429559,22.3593498680387,1079745.61615095,0.0,1.0
2011-08-30,33.41,33.5,32.9,32.99,453800,22.8448281067637,22.9063676018133,22.4961043014824,22.557643796532,663671.353933765,0.0,1.0
2011-08-31,33.54,33.63,33.14,33.5,735900,22.9337184885021,22.9952579835517,22.6602096216148,22.9063676018133,1076235.67509885,0.0,1.0
2011-09-01,34.15,34.31,33.58,33.62,857300,23.3508195105052,23.4602230572602,22.9610693751908,22.9884202618795,1253780.19331736,0.0,1.0
2011-09-02,33.46,34.06,33.4,33.58,529800,22.8790167151246,23.2892800154556,22.8379903850915,22.9610693751908,774819.48725013,0.0,1.0
2011-09-06,32.97,33.04,32.5,32.63,494800,22.5439683531876,22.5918324048929,22.222595434595,22.3114858163334,723632.846907068,0.0,1.0
2011-09-07,33.91,33.93,33.24,33.44,444900,23.1867141903728,23.2003896337172,22.7285868383366,22.8653412717802,650655.322532245,0.0,1.0
2011-09-08,34.32,34.83,33.72,33.72,1735800,23.4670607789324,23.8157845842137,23.0567974786014,23.0567974786014,2538564.86592822,0.0,1.0
2011-09-09,33.07,34.25,32.82,33.97,661500,22.6123455699095,23.4191967272271,22.4414025281049,23.2277405204059,967427.502483881,0.0,1.0
2011-09-12,33.08,33.1,32.45,32.71,429200,22.6191832915816,22.632858734926,22.1884068262341,22.3661875897109,627694.458149786,0.0,1.0
2011-09-13,32.92,33.28,32.62,33.25,489500,22.5097797448267,22.7559377250253,22.3046480946612,22.7354245600088,715881.72708369,0.0,1.0
2011-09-14,33.42,33.72,32.68,33.13,683200,22.8516658284359,23.0567974786014,22.3456744246943,22.6533718999426,999163.21949658,0.0,1.0
2011-09-15,33.65,33.86,33.38,33.6,455700,23.0089334268961,23.1525255820119,22.8243149417471,22.9747448185352,666450.057266674,0.0,1.0
2011-09-16,33.5,33.96,33.42,33.8,743500,22.9063676018133,23.2209027987338,22.8516658284359,23.1114992519788,1087350.48843049,0.0,1.0
2011-09-19,33.47,33.69,32.93,33.11,354100,22.8858544367968,23.0362843135848,22.5166174664989,22.6396964565982,517862.552727956,0.0,1.0
2011-09-20,33.65,34.31,33.59,33.66,520300,23.0089334268961,23.4602230572602,22.967907096863,23.0157711485683,760925.970585584,0.0,1.0
2011-09-21,32.32,33.63,32.32,33.61,404900,22.0995164444957,22.9952579835517,22.0995164444957,22.9815825402074,592156.304997316,0.0,1.0
2011-09-22,31.08,31.91,30.8,31.61,568000,21.251638957145,21.8191698559362,21.0601827503239,21.6140382057707,830686.048995988,0.0,1.0
2011-09-23,31.33,31.33,30.85,31.09,395200,21.4225819989496,21.4225819989496,21.0943713586848,21.2584766788172,577970.293245095,0.0,1.0
2011-09-26,31.44,31.7,31.04,31.52,462400,21.4977969373436,21.6755777008204,21.2242880704563,21.5524987107211,676248.642703776,0.0,1.0
2011-09-27,32.01,32.29,31.82,32.03,425900,21.8875470726581,22.0790032794792,21.7576303608866,21.9012225160024,622868.289203151,0.0,1.0
2011-09-28,31.05,32.17,30.98,32.17,280900,21.2311257921285,21.996950619413,21.1832617404232,21.996950619413,410809.350639036,0.0,1.0
2011-09-29,32.95,32.95,31.51,31.64,933600,22.5302929098433,22.5302929098433,21.5456609890489,21.6345513707873,1365367.06926523,0.0,1.0
2011-09-30,32.45,33.32,32.42,32.68,773500,22.1884068262341,22.783288611714,22.1678936612176,22.3456744246943,1131224.75158168,0.0,1.0
2011-10-03,30.97,32.61,30.81,32.3,548200,21.176424018751,22.297810372989,21.0670204719961,22.0858410011514,801729.035316198,0.0,1.0
2011-10-04,31.21,31.26,30.0,30.76,885300,21.3405293388834,21.3747179472443,20.5131650165493,21.0328318636352,1294729.50559181,0.0,1.0
2011-10-05,32.01,32.12,30.94,31.37,520500,21.8875470726581,21.9627620110521,21.1559108537345,21.4499328856383,761218.465673257,0.0,1.0
2011-10-06,32.49,32.51,31.77,32.03,351300,22.2157577129228,22.2294331562672,21.7234417525257,21.9012225160024,513767.621500512,0.0,1.0
2011-10-07,31.94,32.78,31.86,32.63,413900,21.8396830209528,22.4140516414162,21.7849812475753,22.3114858163334,605318.583942674,0.0,1.0
2011-10-10,32.63,32.79,32.24,32.43,365300,22.3114858163334,22.4208893630883,22.0448146711183,22.1747313828897,534242.277637736,0.0,1.0
2011-10-11,32.48,32.55,32.17,32.45,317700,22.2089199912507,22.2567840429559,21.996950619413,22.1884068262341,464628.44677117,0.0,1.0
2011-10-12,32.57,32.98,32.44,32.57,389200,22.2704594863003,22.5508060748598,22.1815691045619,22.2704594863003,569195.440614856,0.0,1.0
2011-10-13,33.08,33.15,32.24,32.37,348000,22.6191832915816,22.6670473432869,22.0448146711183,22.1337050528566,508941.45255388,0.0,1.0
2011-10-14,33.16,33.41,32.91,33.32,321900,22.6738850649591,22.8448281067637,22.5029420231545,22.783288611714,470770.843612338,0.0,1.0
2011-10-17,32.83,33.2,32.72,33.15,580700,22.4482402497771,22.7012359516478,22.3730253113831,22.6670473432869,849259.487063326,0.0,1.0
2011-10-18,33.33,33.52,32.56,32.9,261400,22.7901263333862,22.9200430451577,22.2636217646281,22.4961043014824,382291.079590759,0.0,1.0
2011-10-19,33.22,33.83,33.04,33.35,258500,22.7149113949922,23.1320124169954,22.5918324048929,22.8038017767306,378049.900819477,0.0,1.0
2011-10-20,33.16,33.43,32.82,33.21,285600,22.6738850649591,22.8585035501081,22.4414025281049,22.70807367332,417682.985199391,0.0,1.0
2011-10-21,33.62,33.73,33.3,33.52,254200,22.9884202618795,23.0636352002735,22.7696131683697,22.9200430451577,371761.256434472,0.0,1.0
2011-10-24,34.0,34.02,33.52,33.69,285000,23.2482536854225,23.2619291287669,22.9200430451577,23.0362843135848,416805.499936366,0.0,1.0
2011-10-25,33.4,34.09,33.35,33.98,285600,22.8379903850915,23.3097931804721,22.8038017767306,23.2345782420781,417682.985199391,0.0,1.0
2011-10-26,33.66,33.86,33.37,33.78,270200,23.0157711485683,23.1525255820119,22.817477220075,23.0978238086345,395160.863448442,0.0,1.0
2011-10-27,34.97,35.26,34.41,34.75,433700,23.9115126876243,24.1098066161176,23.528600273982,23.7610828108362,634275.597622463,0.0,1.0
2011-10-28,34.89,35.12,34.81,34.87,276500,23.8568109142468,24.014078512707,23.8021091408693,23.8431354709024,404374.458710194,0.0,1.0
2011-10-31,34.32,34.92,34.27,34.57,525900,23.4670607789324,23.8773240792633,23.4328721705714,23.6380038207369,769115.833040473,0.0,1.0
2011-11-01,33.03,34.05,32.9,33.44,434900,22.5849946832207,23.2824422937834,22.4961043014824,22.8653412717802,636030.568148513,0.0,1.0
2011-11-02,33.8,34.3,33.41,33.43,443200,23.1114992519788,23.453385335588,22.8448281067637,22.8585035501081,648169.11428701,0.0,1.0
2011-11-03,34.88,34.93,34.16,34.16,363500,23.8499731925746,23.8841618009355,23.3576572321774,23.3576572321774,531609.821848664,0.0,1.0
2011-11-04,35.1,35.19,34.47,34.61,289700,24.0004030693626,24.0619425644123,23.5696266040151,23.6653547074257,423679.134496721,0.0,1.0
2011-11-07,35.13,35.32,34.23,35.2,277300,24.0209162343792,24.1508329461507,23.4055212838827,24.0687802860845,405544.439060893,0.0,1.0
2011-11-08,35.4,35.55,34.62,35.14,439700,24.2055347195281,24.3081005446109,23.6721924290978,24.0277539560514,643050.450252704,0.0,1.0
2011-11-09,34.32,35.39,34.01,34.88,298300,23.4670607789324,24.1986969978559,23.2550914070947,23.8499731925746,436256.42326673,0.0,1.0
2011-11-10,34.54,35.52,33.91,34.96,421300,23.6174906557204,24.2875873795943,23.1867141903728,23.9046749659521,616140.902186636,0.0,1.0
2011-11-11,35.35,35.4,34.73,34.73,317900,24.1713461111672,24.2055347195281,23.7474073674919,23.7474073674919,464920.941858846,0.0,1.0
2011-11-14,34.92,35.28,34.83,35.24,500800,23.8773240792633,24.1234820594619,23.8157845842137,24.0961311727732,732407.699537308,0.0,1.0
2011-11-15,35.02,35.18,34.5,34.75,262800,23.9457012959852,24.0551048427401,23.5901397690316,23.7610828108362,384338.545204481,0.0,1.0
2011-11-16,35.01,35.42,34.66,34.78,392700,23.938863574313,24.2192101628725,23.6995433157866,23.7815959758528,574314.104649162,0.0,1.0
2011-11-17,34.89,35.05,34.56,35.0,592800,23.8568109142468,23.9662144610017,23.6311660990647,23.9320258526408,866955.439867642,0.0,1.0
2011-11-18,34.95,35.09,34.69,35.0,431700,23.8978372442799,23.9935653476905,23.7200564808031,23.9320258526408,631350.646745717,0.0,1.0
2011-11-21,34.1,34.73,33.69,34.54,839200,23.3166309021443,23.7474073674919,23.0362843135848,23.6174906557204,1227309.3878828,0.0,1.0
2011-11-22,33.11,33.9,33.09,33.75,594400,22.8755978542885,23.4214064409659,22.8617799153853,23.3177718991917,860330.913550767,0.345,1.0
2011-11-23,32.54,32.97,32.4,32.87,419500,22.4817865955466,22.7788722819659,22.385061023224,22.7097825874498,607181.726504958,0.0,1.0
2011-11-25,32.48,32.83,32.38,32.38,273200,22.4403327788369,22.6821467096434,22.3712430843208,22.3712430843208,395428.00400752,0.0,1.0
2011-11-28,32.78,33.26,32.62,33.22,475900,22.6476018623853,22.9792323960627,22.5370583511595,22.9515965182562,688814.740509438,0.0,1.0
2011-11-29,33.3,33.35,32.83,32.92,461600,23.0068682738691,23.0414131211272,22.6821467096434,22.7443274347079,668117.008235254,0.0,1.0
2011-11-30,34.21,34.39,33.87,34.12,648400,23.6355844939659,23.7599459440949,23.4006795326111,23.5734037689014,938490.18227846,0.0,1.0
2011-12-01,34.14,34.63,34.11,34.13,374300,23.5872217078046,23.9257612109336,23.5664947994497,23.580312738353,541759.523792146,0.0,1.0
2011-12-02,32.52,33.38,32.06,32.62,2692700,22.4679686566434,23.0621400294821,22.1501560618692,22.5370583511595,3897397.46116781,0.0,1.0
2011-12-05,33.28,33.35,32.58,32.96,1356600,22.9930503349659,23.0414131211272,22.5094224733531,22.7719633125143,1963534.51770352,0.0,1.0
2011-12-06,33.23,33.4,32.96,33.29,763600,22.9585054877079,23.0759579683853,22.7719633125143,22.9999593044175,1105229.95556421,0.0,1.0
2011-12-07,32.86,33.21,32.7,33.19,4995400,22.7028736179982,22.9446875488046,22.5923301067724,22.9308696099014,7230311.31485784,0.0,1.0
2011-12-08,32.35,32.88,32.21,32.78,773700,22.350516175966,22.7166915569014,22.2537906036434,22.6476018623853,1119848.63360402,0.0,1.0
2011-12-09,32.87,32.95,32.29,32.47,629200,22.7097825874498,22.7650543430627,22.3090623592563,22.4334238093853,910700.22006417,0.0,1.0
2011-12-12,32.32,32.75,31.96,32.75,955900,22.3297892676111,22.6268749540305,22.0810663673531,22.6268749540305,1383563.79586672,0.0,1.0
2011-12-13,32.1,32.85,31.97,32.6,892000,22.1777919396757,22.6959646485466,22.0879753368047,22.5232404122563,1291075.32787228,0.0,1.0
2011-12-14,31.99,32.12,31.76,31.96,758900,22.1017932757079,22.1916098785789,21.9428869783208,22.0810663673531,1098427.20439717,0.0,1.0
2011-12-15,32.41,32.61,32.2,32.3,450500,22.3919699926756,22.5301493817079,22.2468816341918,22.3159713287079,652050.936330116,0.0,1.0
2011-12-16,32.75,33.02,32.56,32.56,889600,22.6268749540305,22.813417129224,22.4956045344498,22.4956045344498,1287601.58259549,0.0,1.0
2011-12-19,32.14,33.0,32.08,32.85,591600,22.2054278174821,22.7995991903208,22.1639740007724,22.6959646485466,856278.21072785,0.0,1.0
2011-12-20,32.73,33.05,32.6,32.6,469800,22.6130570151272,22.8341440375788,22.5232404122563,22.5232404122563,679985.63793094,0.0,1.0
2011-12-21,33.03,33.12,32.61,32.72,447900,22.8203260986756,22.8825068237401,22.5301493817079,22.6061480456756,648287.712280264,0.0,1.0
2011-12-22,33.15,33.23,32.88,33.1,267600,22.903233732095,22.9585054877079,22.7166915569014,22.8686888848369,387322.598361684,0.0,1.0
2011-12-23,33.25,33.38,33.17,33.3,163400,22.9723234266111,23.0621400294821,22.9170516709982,23.0068682738691,236504.157594541,0.0,1.0
2011-12-27,33.54,33.66,33.11,33.2,236100,23.1726835407078,23.2555911741272,22.8755978542885,22.937778579353,341729.691603863,0.0,1.0
2011-12-28,33.45,33.78,33.44,33.56,327800,23.1105028156433,23.3384988075465,23.1035938461917,23.1865014796111,474455.709054411,0.0,1.0
2011-12-29,33.66,33.74,33.43,33.59,328700,23.2555911741272,23.3108629297401,23.0966848767401,23.2072283879659,475758.363533205,0.0,1.0
2011-12-30,33.35,33.93,33.33,33.73,355500,23.0414131211272,23.4421333493207,23.027595182224,23.3039539602885,514548.519123987,0.0,1.0
2012-01-03,33.15,33.83,33.06,33.83,365200,22.903233732095,23.3730436548046,22.8410530070305,23.3730436548046,528588.239617664,0.0,1.0
2012-01-04,32.98,33.48,32.98,33.05,522100,22.7857812514176,23.1312297239982,22.7857812514176,22.8341440375788,755684.337087575,0.0,1.0
2012-01-05,32.85,33.01,32.47,32.96,462900,22.6959646485466,22.8065081597724,22.4334238093853,22.7719633125143,669998.620260178,0.0,1.0
2012-01-06,32.65,32.95,32.63,32.88,412800,22.5577852595143,22.7650543430627,22.5439673206111,22.7166915569014,597484.187607263,0.0,1.0
2012-01-09,32.38,32.83,32.27,32.77,700400,22.3712430843208,22.6821467096434,22.2952444203531,22.6406928929337,1013754.6632755,0.0,1.0
2012-01-10,32.27,32.6,32.25,32.56,532000,22.2952444203531,22.5232404122563,22.2814264814499,22.4956045344498,770013.53635432,0.0,1.0
2012-01-11,32.49,32.56,32.16,32.24,325800,22.4472417482886,22.4956045344498,22.2192457563853,22.2745175119982,471560.921323754,0.0,1.0
2012-01-12,32.44,32.61,32.27,32.51,268400,22.4126969010305,22.5301493817079,22.2952444203531,22.4610596871918,388480.513453946,0.0,1.0
2012-01-13,32.29,32.56,32.05,32.23,323900,22.3090623592563,22.4956045344498,22.1432470924176,22.2676085425466,468810.872979632,0.0,1.0
2012-01-17,32.34,32.7,32.14,32.44,304900,22.3436072065144,22.5923301067724,22.2054278174821,22.4126969010305,441310.389538406,0.0,1.0
2012-01-18,32.49,32.49,32.17,32.36,219100,22.4472417482886,22.4472417482886,22.226154725837,22.3574251454176,317123.995893292,0.0,1.0
2012-01-19,32.15,32.58,32.07,32.57,245100,22.2123367869337,22.5094224733531,22.1570650313208,22.5025135039014,354756.236391812,0.0,1.0
2012-01-20,32.56,32.66,32.15,32.16,256100,22.4956045344498,22.564694228966,22.2123367869337,22.2192457563853,370677.568910417,0.0,1.0
2012-01-23,32.57,32.93,32.44,32.63,232300,22.5025135039014,22.7512364041595,22.4126969010305,22.5439673206111,336229.594915618,0.0,1.0
2012-01-24,32.22,32.54,32.15,32.41,288500,22.260699573095,22.4817865955466,22.2123367869337,22.3919699926756,417573.130147033,0.0,1.0
2012-01-25,32.6,32.64,31.94,32.24,357500,22.5232404122563,22.5508762900627,22.0672484284499,22.2745175119982,517443.306854642,0.0,1.0
2012-01-26,33.01,33.04,32.58,32.67,286400,22.8065081597724,22.8272350681272,22.5094224733531,22.5716031984176,414533.603029844,0.0,1.0
2012-01-27,32.34,32.97,32.29,32.97,389200,22.3436072065144,22.7788722819659,22.3090623592563,22.7788722819659,563325.692385528,0.0,1.0
2012-01-30,32.12,32.32,32.07,32.19,334500,22.1916098785789,22.3297892676111,22.1570650313208,22.2399726647402,484153.247952105,0.0,1.0
2012-01-31,32.41,32.47,32.07,32.33,495600,22.3919699926756,22.4334238093853,22.1570650313208,22.3366982370627,717328.399656394,0.0,1.0
2012-02-01,32.62,32.68,32.41,32.51,340100,22.5370583511595,22.5785121678692,22.3919699926756,22.4610596871918,492258.653597941,0.0,1.0
2012-02-02,32.62,32.88,32.45,32.61,265700,22.5370583511595,22.7166915569014,22.4196058704821,22.5301493817079,384572.550017562,0.0,1.0
2012-02-03,32.8,33.02,32.67,32.9,320700,22.6614198012885,22.813417129224,22.5716031984176,22.7305094958047,464179.212610584,0.0,1.0
2012-02-06,32.6,32.81,32.4,32.69,244000,22.5232404122563,22.6683287707401,22.385061023224,22.5854211373208,353164.103139951,0.0,1.0
2012-02-07,32.87,33.05,32.45,32.5,248800,22.7097825874498,22.8341440375788,22.4196058704821,22.4541507177402,360111.593693524,0.0,1.0
2012-02-08,32.38,32.77,32.0,32.77,562600,22.3712430843208,22.6406928929337,22.1087022451595,22.6406928929337,814303.788633348,0.0,1.0
2012-02-09,32.15,32.66,32.0,32.54,428500,22.2123367869337,22.564694228966,22.1087022451595,22.4817865955466,620208.271292907,0.0,1.0
2012-02-10,31.56,32.05,31.51,32.0,319300,21.8047075892886,22.1432470924176,21.7701627420305,22.1087022451595,462152.861199125,0.0,1.0
2012-02-13,31.75,32.15,31.51,31.86,330000,21.9359780088692,22.2123367869337,21.7701627420305,22.011976672837,477639.975558132,0.0,1.0
2012-02-14,31.54,31.88,31.43,31.77,237700,21.7908896503854,22.0257946117402,21.7148909864176,21.9497959477725,344045.521788387,0.0,1.0
2012-02-15,31.45,31.73,31.28,31.53,279700,21.7287089253209,21.922160069966,21.6112564446435,21.7839806809338,404836.064132149,0.0,1.0
2012-02-16,31.64,31.98,31.41,31.41,447000,21.8599793449015,22.0948843062563,21.7010730475144,21.7010730475144,646985.057801468,0.0,1.0
2012-02-17,31.8,32.08,31.5,31.69,288900,21.9705228561273,22.1639740007724,21.7632537725789,21.8945241921596,418152.087693164,0.0,1.0
2012-02-21,32.09,32.16,31.71,31.89,411100,22.1708829702241,22.2192457563853,21.9083421310628,22.0327035811918,595023.618036204,0.0,1.0
2012-02-22,31.99,32.23,31.78,32.13,681100,22.1017932757079,22.2676085425466,21.9567049172241,22.1985188480305,985819.961674677,0.0,1.0
2012-02-23,32.05,32.11,31.68,31.82,399200,22.3816065384982,22.42350658194,22.1232229372738,22.2209897053046,571646.185361746,0.345,1.0
2012-02-24,31.68,32.01,31.68,32.01,471400,22.1232229372738,22.3536731762037,22.1232229372738,22.3536731762037,675035.099648111,0.0,1.0
2012-02-27,31.38,31.65,31.22,31.57,629500,21.9137227200647,22.1022729155529,21.8019892708866,22.0464061909638,901431.046305658,0.0,1.0
2012-02-28,30.89,31.46,30.72,31.32,584900,21.5715390319566,21.9695894446538,21.4528222422049,21.8718226766229,837564.76407336,0.0,1.0
2012-02-29,30.73,31.23,30.68,30.76,980400,21.4598055827785,21.8089726114602,21.4248888799103,21.4807556044994,1403912.62557278,0.0,1.0
2012-03-01,31.04,31.09,30.71,30.8,800800,21.6762891405612,21.7112058434293,21.4458389016312,21.5086889667939,1146729.12133688,0.0,1.0
2012-03-02,30.95,31.06,30.76,30.94,476300,21.6134390753984,21.6902558217084,21.4807556044994,21.6064557348248,682051.798817133,0.0,1.0
2012-03-05,31.23,31.23,30.71,30.89,375200,21.8089726114602,21.8089726114602,21.4458389016312,21.5715390319566,537278.679227773,0.0,1.0
2012-03-06,30.75,31.07,30.65,31.0,304600,21.4737722639258,21.6972391622821,21.4039388581894,21.6483557782666,436180.932017002,0.0,1.0
2012-03-07,30.74,30.9,30.52,30.82,312800,21.4667889233521,21.5785223725303,21.3131554307322,21.5226556479412,447923.163279444,0.0,1.0
2012-03-08,30.92,31.06,30.57,30.81,362300,21.5924890536775,21.6902558217084,21.3480721336003,21.5156723073676,518806.144680763,0.0,1.0
2012-03-09,31.09,31.28,30.89,30.99,271500,21.7112058434293,21.8438893143284,21.5715390319566,21.641372437693,388782.413140566,0.0,1.0
2012-03-12,31.2,31.35,31.11,31.17,455000,21.7880225897393,21.8927726983438,21.7251725245766,21.7670725680184,651550.637123232,0.0,1.0
2012-03-13,31.46,31.46,31.15,31.36,295400,21.9695894446538,21.9695894446538,21.7531058868711,21.8997560389175,423006.721332313,0.0,1.0
2012-03-14,31.11,31.53,31.05,31.49,325800,21.7251725245766,22.0184728286692,21.6832724811348,21.9905394663747,466538.895768679,0.0,1.0
2012-03-15,30.82,31.16,30.73,31.14,356300,21.5226556479412,21.7600892274448,21.4598055827785,21.7461225462975,510214.268147269,0.0,1.0
2012-03-16,30.71,30.9,30.66,30.82,610300,21.4458389016312,21.5785223725303,21.410922198763,21.5226556479412,873937.04139848,0.0,1.0
2012-03-19,30.78,31.04,30.58,30.71,305400,21.4947222856467,21.6762891405612,21.355055474174,21.4458389016312,437326.515554801,0.0,1.0
2012-03-20,30.63,30.9,30.56,30.74,380500,21.3899721770421,21.5785223725303,21.3410887930267,21.4667889233521,544868.170165692,0.0,1.0
2012-03-21,30.6,30.73,30.42,30.69,304400,21.3690221553212,21.4598055827785,21.2433220249958,21.431872220484,435894.536132554,0.0,1.0
2012-03-22,30.61,30.62,30.39,30.49,388900,21.3760054958949,21.3829888364685,21.2223720032749,21.2922054090113,556896.797312581,0.0,1.0
2012-03-23,30.8,30.8,30.44,30.57,359500,21.5086889667939,21.5086889667939,21.2572887061431,21.3480721336003,514796.602298466,0.0,1.0
2012-03-26,30.99,31.19,30.88,30.99,486500,21.641372437693,21.7810392491657,21.564555691383,21.641372437693,696657.98892407,0.0,1.0
2012-03-27,31.11,31.21,30.87,30.9,414000,21.7251725245766,21.7950059303129,21.5575723508094,21.5785223725303,592839.480811028,0.0,1.0
2012-03-28,30.88,31.2,30.74,31.07,351200,21.564555691383,21.7880225897393,21.4667889233521,21.6972391622821,502911.1730938,0.0,1.0
2012-03-29,31.19,31.22,30.53,30.73,631800,21.7810392491657,21.8019892708866,21.3201387713058,21.4598055827785,904724.598976829,0.0,1.0
2012-03-30,31.46,31.6,31.14,31.29,611000,21.9695894446538,22.0673562126847,21.7461225462975,21.850872654902,874939.426994053,0.0,1.0
2012-04-02,31.51,31.95,31.28,31.44,658500,22.004506147522,22.3117731327619,21.8438893143284,21.9556227635065,942958.449550873,0.0,1.0
2012-04-03,31.8,31.82,31.45,31.45,666900,22.2070230241574,22.2209897053046,21.9626061040802,21.9626061040802,954987.076697763,0.0,1.0
2012-04-04,31.72,31.75,31.41,31.57,523600,22.1511562995683,22.1721063212892,21.9346727417856,22.0464061909638,749784.425489503,0.0,1.0
2012-04-05,31.44,31.76,31.27,31.69,311900,21.9556227635065,22.1790896618628,21.8369059737547,22.1302062778474,446634.38179942,0.0,1.0
2012-04-09,31.17,31.26,30.95,31.2,579300,21.7670725680184,21.8299226331811,21.6134390753984,21.7880225897393,829545.679308765,0.0,1.0
2012-04-10,31.01,31.17,30.8,31.17,531200,21.6553391188403,21.7670725680184,21.5086889667939,21.7670725680184,760667.469098593,0.0,1.0
2012-04-11,30.91,31.24,30.86,31.24,284500,21.5855057131039,21.8159559520338,21.5505890102357,21.8159559520338,407398.145629801,0.0,1.0
2012-04-12,31.12,31.17,30.82,30.85,346300,21.7321558651502,21.7670725680184,21.5226556479412,21.5436056696621,495894.473924781,0.0,1.0
2012-04-13,30.95,31.37,30.9,31.01,287700,21.6134390753984,21.9067393794911,21.5785223725303,21.6553391188403,411980.479780998,0.0,1.0
2012-04-16,31.45,31.56,30.9,30.95,546200,21.9626061040802,22.0394228503901,21.5785223725303,21.6134390753984,782147.160432326,0.0,1.0
2012-04-17,31.68,31.87,31.31,31.5,547200,22.1232229372738,22.2559064081728,21.8648393360493,21.9975228069483,783579.139854575,0.0,1.0
2012-04-18,31.41,31.71,31.31,31.67,341100,21.9346727417856,22.1441729589947,21.8648393360493,22.1162395967001,488448.180929087,0.0,1.0
2012-04-19,31.52,31.54,31.09,31.42,668900,22.0114894880956,22.0254561692429,21.7112058434293,21.9416560823593,957851.035542263,0.0,1.0
2012-04-20,32.0,32.12,31.65,31.65,607600,22.3466898356301,22.4304899225137,22.1022729155529,22.1022729155529,870070.696958406,0.0,1.0
2012-04-23,31.72,31.85,31.56,31.84,557400,22.1511562995683,22.2419397270255,22.0394228503901,22.2349563864519,798185.329961514,0.0,1.0
2012-04-24,31.99,32.0,31.63,31.68,624500,22.3397064950564,22.3466898356301,22.0883062344056,22.1232229372738,894271.149194414,0.0,1.0
2012-04-25,32.22,32.31,32.05,32.15,451700,22.50032332825,22.5631733934127,22.3816065384982,22.4514399442346,646825.10502981,0.0,1.0
2012-04-26,32.29,32.36,32.1,32.2,305300,22.5492067122655,22.5980900962809,22.4165232413664,22.4863566471027,437183.317612576,0.0,1.0
2012-04-27,32.41,32.47,32.1,32.27,348200,22.6330067991491,22.6749068425909,22.4165232413664,22.5352400311182,498615.234827052,0.0,1.0
2012-04-30,32.58,32.65,32.32,32.36,463000,22.7517235889008,22.8006069729163,22.5701567339864,22.5980900962809,663006.472501224,0.0,1.0
2012-05-01,32.84,33.15,32.59,32.65,668200,22.9332904438153,23.149774001598,22.7587069294745,22.8006069729163,956848.64994669,0.0,1.0
2012-05-02,32.54,32.89,32.32,32.81,533300,22.7237902266063,22.9682071466835,22.5701567339864,22.9123404220944,763674.625885317,0.0,1.0
2012-05-03,32.74,32.96,32.34,32.34,858300,22.863457038079,23.017090530699,22.5841234151336,22.5841234151336,1229067.9381162,0.0,1.0
2012-05-04,32.43,32.7,32.22,32.59,371700,22.6469734802963,22.8355236757845,22.50032332825,22.7587069294745,532266.751249902,0.0,1.0
2012-05-07,32.4,32.49,32.1,32.33,328900,22.6260234585754,22.6888735237381,22.4165232413664,22.57714007456,470978.031977651,0.0,1.0
2012-05-08,32.69,32.71,32.17,32.21,438100,22.8285403352108,22.8425070163581,22.4654066253818,22.4933399876764,627350.184887226,0.0,1.0
2012-05-09,32.59,33.2,32.36,32.47,426900,22.7587069294745,23.1846907044662,22.5980900962809,22.6749068425909,611312.015358038,0.0,1.0
2012-05-10,32.84,33.02,32.7,32.75,501700,22.9332904438153,23.0589905741408,22.8355236757845,22.8704403786526,718424.076142255,0.0,1.0
2012-05-11,32.89,33.15,32.62,32.71,577700,22.9682071466835,23.149774001598,22.7796569511954,22.8425070163581,827254.512233167,0.0,1.0
2012-05-14,32.65,32.77,32.24,32.69,405200,22.8006069729163,22.8844070597999,22.5142900093973,22.8285403352108,580238.061895238,0.0,1.0
2012-05-15,32.69,33.07,32.57,32.71,394500,22.8285403352108,23.0939072770089,22.7447402483272,22.8425070163581,564915.882077176,0.0,1.0
2012-05-16,32.85,32.95,32.64,32.72,378300,22.940273784389,23.0101071901253,22.7936236323427,22.8494903569317,541717.815436743,0.0,1.0
2012-05-17,33.12,33.93,33.1,33.52,685100,23.1288239798771,23.6944745663415,23.1148572987298,23.4081576028225,981049.102182694,0.0,1.0
2012-05-18,32.68,33.29,32.61,33.18,437500,22.8215569946372,23.2475407696289,22.7726736106218,23.1707240233189,626490.997233876,0.0,1.0
2012-05-21,32.74,32.8,32.32,32.72,376700,22.863457038079,22.9053570815208,22.5701567339864,22.8494903569317,539426.648361146,0.0,1.0
2012-05-22,33.02,33.15,32.74,32.85,395100,23.0589905741408,23.149774001598,22.863457038079,22.940273784389,565775.069730524,0.0,1.0
2012-05-23,32.38,32.71,32.2,32.68,358000,22.8529820272186,23.0858876501025,22.7259425965546,23.0647144116585,507244.086841425,0.345,1.0
2012-05-24,32.91,32.91,32.3,32.51,483200,23.2270425730625,23.2270425730625,22.7965200580346,22.9447327271425,684637.82894351,0.0,1.0
2012-05-25,32.67,32.94,32.57,32.93,226700,23.0576566655105,23.2482158115065,22.9870792040305,23.2411580653585,321207.358902099,0.0,1.0
2012-05-29,32.9,32.99,32.68,32.89,373600,23.2199848269145,23.2835045422464,23.0647144116585,23.2129270807665,529347.460457979,0.0,1.0
2012-05-30,32.52,32.91,32.44,32.75,264200,22.9517904732905,23.2270425730625,22.8953285041065,23.1141186346945,374340.468557276,0.0,1.0
2012-05-31,33.14,33.3,32.54,32.58,628800,23.3893707344664,23.5022946728344,22.9659059655865,22.9941369501785,890935.982698014,0.0,1.0
2012-06-01,33.04,33.23,32.52,32.68,531800,23.3187932729864,23.4528904497984,22.9517904732905,23.0647144116585,753498.339056623,0.0,1.0
2012-06-04,33.04,33.23,32.92,33.04,463400,23.3187932729864,23.4528904497984,23.2341003192105,23.3187932729864,656583.547045579,0.0,1.0
2012-06-05,33.22,33.38,33.01,33.02,295900,23.4458327036504,23.5587566420184,23.2976200345424,23.3046777806904,419255.657252453,0.0,1.0
2012-06-06,33.85,33.85,33.28,33.41,342000,23.8904707109743,23.8904707109743,23.4881791805384,23.5799298804624,484573.960055217,0.0,1.0
2012-06-07,33.77,34.05,33.7,34.0,487300,23.8340087417903,24.0316256339343,23.7846045187543,23.9963369031943,690447.048932478,0.0,1.0
2012-06-08,33.95,33.99,33.48,33.79,267700,23.9610481724543,23.9892791570463,23.6293341034984,23.8481242340863,379299.558791759,0.0,1.0
2012-06-11,33.83,34.23,33.77,34.06,340900,23.8763552186783,24.1586650645982,23.8340087417903,24.0386833800823,483015.388838666,0.0,1.0
2012-06-12,33.92,34.0,33.61,33.93,194700,23.9398749340103,23.9963369031943,23.7210848034223,23.9469326801583,275867.105329681,0.0,1.0
2012-06-13,34.05,34.11,33.7,33.84,238600,24.0316256339343,24.0739721108223,23.7846045187543,23.8834129648263,338068.265699341,0.0,1.0
2012-06-14,34.26,34.37,34.01,34.12,282300,24.1798383030422,24.2574735106702,24.0033946493423,24.0810298569703,399986.049484175,0.0,1.0
2012-06-15,34.35,34.64,34.26,34.37,430300,24.2433580183742,24.4480326566662,24.1798383030422,24.2574735106702,609684.722256609,0.0,1.0
2012-06-18,34.54,34.64,34.13,34.24,366100,24.3774551951862,24.4480326566662,24.0880876031183,24.1657228107462,518720.838526944,0.0,1.0
2012-06-19,34.45,34.76,34.38,34.49,364600,24.3139354798542,24.5327256104421,24.2645312568182,24.3421664644462,516595.514140737,0.0,1.0
2012-06-20,34.06,34.5,33.96,34.5,297900,24.0386833800823,24.3492242105942,23.9681059186023,24.3492242105942,422089.423100728,0.0,1.0
2012-06-21,33.76,34.3,33.74,34.09,251700,23.8269509956423,24.2080692876342,23.8128355033463,24.0598566185263,356629.43200555,0.0,1.0
2012-06-22,33.96,34.11,33.82,33.9,311700,23.9681059186023,24.0739721108223,23.8692974725303,23.9257594417143,441642.407453834,0.0,1.0
2012-06-25,33.7,33.81,33.49,33.71,190100,23.7846045187543,23.8622397263823,23.6363918496464,23.7916622649023,269349.443878646,0.0,1.0
2012-06-26,33.66,33.86,33.57,33.83,209400,23.7563735341623,23.8975284571223,23.6928538188304,23.8763552186783,296695.284314511,0.0,1.0
2012-06-27,34.26,34.35,33.73,33.84,378900,24.1798383030422,24.2433580183742,23.8057777571983,23.8834129648263,536856.939955912,0.0,1.0
2012-06-28,34.78,34.86,34.07,34.14,765100,24.5468411027381,24.6033030719221,24.0457411262303,24.0951453492663,1084057.12525803,0.0,1.0
2012-06-29,35.07,35.77,34.69,34.86,1025200,24.7515157410301,25.24555797139,24.4833213874062,24.6033030719221,1452588.37382634,0.0,1.0
2012-07-02,35.88,35.98,35.04,35.04,855500,25.323193179018,25.3937706404979,24.7303425025861,24.7303425025861,1212143.34160011,0.0,1.0
2012-07-03,35.87,36.12,35.7,35.78,313600,25.31613543287,25.4925790865699,25.196153748354,25.252615717538,444334.485009696,0.0,1.0
2012-07-05,35.67,36.18,35.59,36.0,370400,25.17498050991,25.5349255634579,25.118518540726,25.4078861327939,524813.435100738,0.0,1.0
2012-07-06,35.7,35.78,35.35,35.45,312400,25.196153748354,25.252615717538,24.949132633174,25.019710094654,442634.225500731,0.0,1.0
2012-07-09,35.75,35.84,35.45,35.74,381200,25.231442479094,25.294962194426,25.019710094654,25.224384732946,540115.770681429,0.0,1.0
2012-07-10,36.11,36.25,35.86,35.86,488700,25.4855213404219,25.5843297864939,25.309077686722,25.309077686722,692430.685026272,0.0,1.0
2012-07-11,36.11,36.32,35.91,36.05,354100,25.4855213404219,25.6337340095299,25.344366417462,25.4431748635339,501718.243437288,0.0,1.0
2012-07-12,36.49,36.66,35.79,35.92,568600,25.7537156940459,25.8736973785618,25.259673463686,25.35142416361,805639.630664901,0.0,1.0
2012-07-13,36.88,37.0,36.58,36.61,490300,26.0289677938178,26.1136607475938,25.8172354093778,25.8384086478218,694697.697704892,0.0,1.0
2012-07-16,36.83,37.3,36.76,37.0,642300,25.9936790630778,26.3253931320337,25.9442748400418,26.1136607475938,910063.902173877,0.0,1.0
2012-07-17,36.84,37.33,36.38,36.96,979800,26.0007368092258,26.3465663704777,25.6760804864179,26.0854297630018,1388261.88907047,0.0,1.0
2012-07-18,36.91,36.97,36.55,36.78,534600,26.0501410322618,26.0924875091498,25.7960621709338,25.9583903323378,757465.611244208,0.0,1.0
2012-07-19,36.59,36.9,36.2,36.9,526300,25.8242931555258,26.0430832861138,25.5490410557539,26.0430832861138,745705.482973863,0.0,1.0
2012-07-20,36.59,36.73,36.23,36.42,3611600,25.8242931555258,25.9231016015978,25.5702142941979,25.7043114710099,5117214.36881703,0.0,1.0
2012-07-23,36.3,36.49,36.05,36.3,392000,25.6196185172339,25.7537156940459,25.4431748635339,25.6196185172339,555418.10626212,0.0,1.0
2012-07-24,35.77,36.31,35.58,36.31,473500,25.24555797139,25.6266762633819,25.111460794578,25.6266762633819,670894.064579372,0.0,1.0
2012-07-25,35.53,35.93,35.2,35.79,587000,25.076172063838,25.358481909758,24.8432664409541,25.259673463686,831710.276469043,0.0,1.0
2012-07-26,35.67,36.19,35.55,35.79,481000,25.17498050991,25.5419833096059,25.090287556134,25.259673463686,681520.686510408,0.0,1.0
2012-07-27,36.02,36.11,35.57,35.93,875600,25.4220016250899,25.4855213404219,25.10440304843,25.358481909758,1240622.68837529,0.0,1.0
2012-07-30,35.9,36.34,35.72,35.94,557500,25.337308671314,25.6478495018259,25.21026924065,25.3655396559059,789912.230206968,0.0,1.0
2012-07-31,35.85,36.06,35.81,35.9,469000,25.302019940574,25.4502326096819,25.273788955982,25.337308671314,664518.09142075,0.0,1.0
2012-08-01,36.14,36.52,35.79,35.84,515500,25.5066945788659,25.7748889324899,25.259673463686,25.294962194426,730403.147393172,0.0,1.0
2012-08-02,35.79,36.03,35.37,35.99,322600,25.259673463686,25.4290593712379,24.96324812547,25.4008283866459,457086.431326938,0.0,1.0
2012-08-03,36.23,36.43,35.97,35.98,177300,25.5702142941979,25.7113692171579,25.3867128943499,25.3937706404979,251213.342449678,0.0,1.0
2012-08-06,36.23,36.45,36.12,36.35,200000,25.5702142941979,25.7254847094539,25.4925790865699,25.6549072479739,283376.584827612,0.0,1.0
2012-08-07,36.2,36.55,36.19,36.34,196900,25.5490410557539,25.7960621709338,25.5419833096059,25.6478495018259,278984.247762785,0.0,1.0
2012-08-08,36.39,36.48,35.82,36.21,454600,25.6831382325659,25.7466579478979,25.28084670213,25.5560988019019,644114.977313163,0.0,1.0
2012-08-09,36.61,37.0,35.93,36.28,430800,25.8384086478218,26.1136607475938,25.358481909758,25.6055030249379,610393.163718678,0.0,1.0
2012-08-10,36.94,37.1,36.53,36.66,392100,26.0713142707058,26.1842382090738,25.7819466786379,25.8736973785618,555559.794554534,0.0,1.0
2012-08-13,36.63,37.0,36.59,36.87,413600,25.8525241401178,26.1136607475938,25.8242931555258,26.0219100476698,586022.777423503,0.0,1.0
2012-08-14,36.81,36.98,36.61,36.62,545000,25.9795635707818,26.0995452552978,25.8384086478218,25.8454663939698,772201.193655244,0.0,1.0
2012-08-15,36.83,36.95,36.66,36.82,506100,25.9936790630778,26.0783720168538,25.8736973785618,25.9866213169298,717084.447906273,0.0,1.0
2012-08-16,36.84,37.02,36.64,36.77,340000,26.0007368092258,26.1277762398898,25.8595818862658,25.9513325861898,481740.194206941,0.0,1.0
2012-08-17,36.71,36.97,36.64,36.82,223000,25.9089861093018,26.0924875091498,25.8595818862658,25.9866213169298,315964.892082788,0.0,1.0
2012-08-20,36.01,36.64,35.93,36.51,565300,25.4149438789419,25.8595818862658,25.358481909758,25.7678311863419,800963.917015248,0.0,1.0
2012-08-21,35.93,36.25,35.78,36.04,466500,25.358481909758,25.5843297864939,25.252615717538,25.4361171173859,660975.884110405,0.0,1.0
2012-08-22,35.63,35.94,35.57,35.94,478800,25.146749525318,25.3655396559059,25.10440304843,25.3655396559059,678403.544077304,0.0,1.0
2012-08-23,35.15,35.45,35.0,35.45,308000,25.05146995232,25.2652805066784,24.9445646751408,25.2652805066784,432158.273370996,0.345,1.0
2012-08-24,35.23,35.33,35.01,35.16,262300,25.1084861001489,25.179756284935,24.9516916936195,25.0585969707986,368036.088003936,0.0,1.0
2012-08-27,35.43,35.51,35.11,35.23,269700,25.2510264697212,25.30804261755,25.0229618784056,25.1084861001489,378419.111455056,0.0,1.0
2012-08-28,35.21,35.6,35.03,35.35,494200,25.0942320631917,25.3721857838575,24.9659457305767,25.1940103218923,693417.593181643,0.0,1.0
2012-08-29,35.2,35.41,35.05,35.3,296900,25.0871050447131,25.2367724327639,24.9801997675339,25.1583752294992,416583.738194313,0.0,1.0
2012-08-30,35.02,35.21,34.92,35.21,178900,24.9588187120981,25.0942320631917,24.887548527312,25.0942320631917,251016.607487244,0.0,1.0
2012-08-31,34.94,35.31,34.85,35.2,235700,24.9018025642692,25.1655022479778,24.8376593979617,25.0871050447131,330713.328030986,0.0,1.0
2012-09-04,35.58,35.68,34.91,34.98,441600,25.3579317469003,25.4292019316864,24.8804215088333,24.9303106381836,619613.940002052,0.0,1.0
2012-09-05,35.25,35.69,35.22,35.59,332500,25.1227401371061,25.4363289501651,25.1013590816703,25.3650587653789,466534.499661871,0.0,1.0
2012-09-06,35.7,35.77,35.45,35.45,281300,25.4434559686437,25.493345097994,25.2652805066784,25.2652805066784,394695.202270328,0.0,1.0
2012-09-07,35.31,35.75,35.29,35.69,213100,25.1655022479778,25.4790910610367,25.1512482110206,25.4363289501651,299003.013166751,0.0,1.0
2012-09-10,35.81,36.03,35.29,35.46,339000,25.5218531719084,25.6786475784379,25.1512482110206,25.272407525157,475654.722963531,0.0,1.0
2012-09-11,35.45,35.84,35.43,35.78,254700,25.2652805066784,25.5432342273442,25.2510264697212,25.5004721164726,357372.442297378,0.0,1.0
2012-09-12,35.26,35.54,35.0,35.32,320400,25.1298671555848,25.3294236729859,24.9445646751408,25.1726292664564,449556.853208009,0.0,1.0
2012-09-13,35.88,35.89,35.23,35.3,349500,25.5717423012587,25.5788693197373,25.1084861001489,25.1583752294992,490387.391373905,0.0,1.0
2012-09-14,35.36,36.08,35.33,35.88,319100,25.2011373403709,25.7142826708309,25.179756284935,25.5717423012587,447732.808547677,0.0,1.0
2012-09-17,35.25,35.47,35.03,35.26,303900,25.1227401371061,25.2795345436356,24.9659457305767,25.1298671555848,426405.517134564,0.0,1.0
2012-09-18,35.37,35.51,35.21,35.22,373000,25.2082643588495,25.30804261755,25.0942320631917,25.1013590816703,523360.506387601,0.0,1.0
2012-09-19,35.54,35.6,35.3,35.36,280700,25.3294236729859,25.3721857838575,25.1583752294992,25.2011373403709,393853.335504021,0.0,1.0
2012-09-20,35.66,35.68,35.49,35.55,130800,25.4149478947292,25.4292019316864,25.2937885805928,25.3365506914645,183526.955054955,0.0,1.0
2012-09-21,35.7,35.9,35.63,35.67,486200,25.4434559686437,25.5859963382159,25.3935668392934,25.4220749132078,682192.702964214,0.0,1.0
2012-09-24,36.3,36.5,35.57,35.57,377800,25.8710770773604,26.0136174469326,25.3508047284217,25.3508047284217,530095.440518058,0.0,1.0
2012-09-25,36.08,36.52,36.03,36.5,289500,25.7142826708309,26.0278714838898,25.6786475784379,26.0136174469326,406200.714743192,0.0,1.0
2012-09-26,35.81,36.3,35.72,36.08,214700,25.5218531719084,25.8710770773604,25.4577100056009,25.7142826708309,301247.991210236,0.0,1.0
2012-09-27,35.56,35.87,35.18,35.79,321100,25.3436777099431,25.5646152827801,25.0728510077559,25.5075991349512,450539.031102035,0.0,1.0
2012-09-28,35.79,35.85,35.25,35.42,323200,25.5075991349512,25.5503612458228,25.1227401371061,25.2438994512425,453485.564784109,0.0,1.0
2012-10-01,35.31,35.91,35.04,35.79,613200,25.1655022479778,25.5931233566945,24.9730727490553,25.5075991349512,860387.835165892,0.0,1.0
2012-10-02,35.33,35.56,35.21,35.32,348200,25.179756284935,25.3436777099431,25.0942320631917,25.1726292664564,488563.346713574,0.0,1.0
2012-10-03,35.43,35.58,35.26,35.43,309300,25.2510264697212,25.3579317469003,25.1298671555848,25.2510264697212,433982.318031327,0.0,1.0
2012-10-04,35.92,35.92,35.46,35.57,235400,25.6002503751731,25.6002503751731,25.272407525157,25.3508047284217,330292.394647833,0.0,1.0
2012-10-05,36.08,36.25,35.82,36.0,305400,25.7142826708309,25.8354419849673,25.528980190387,25.657266523002,428510.184050332,0.0,1.0
2012-10-08,36.2,36.22,35.95,35.98,194300,25.7998068925743,25.8140609295315,25.621631430609,25.6430124860448,272624.521155793,0.0,1.0
2012-10-09,35.89,36.27,35.72,36.13,288800,25.5788693197373,25.8496960219245,25.4577100056009,25.749917763224,405218.536849167,0.0,1.0
2012-10-10,35.93,36.26,35.81,35.98,237000,25.6073773936517,25.8425690034459,25.5218531719084,25.6430124860448,332537.372691319,0.0,1.0
2012-10-11,35.95,36.17,35.84,36.07,224400,25.621631430609,25.7784258371384,25.5432342273442,25.7071556523523,314858.170598868,0.0,1.0
2012-10-12,35.68,36.06,35.65,35.93,218300,25.4292019316864,25.7000286338737,25.4078208762506,25.6073773936517,306299.19180808,0.0,1.0
2012-10-15,35.66,35.96,35.47,35.78,306400,25.4149478947292,25.6287584490876,25.2795345436356,25.5004721164726,429913.29532751,0.0,1.0
2012-10-16,36.34,36.34,35.3,35.71,342600,25.8995851512748,25.8995851512748,25.1583752294992,25.4505829871223,480705.923561374,0.0,1.0
2012-10-17,36.86,36.88,36.24,36.35,335200,26.2701901121626,26.2844441491198,25.8283149664887,25.9067121697534,470322.900110253,0.0,1.0
2012-10-18,36.53,36.78,36.46,36.7,285500,26.0349985023684,26.2131739643337,25.9851093730182,26.1561578165048,400588.269634479,0.0,1.0
2012-10-19,35.95,36.59,35.94,36.38,1104600,25.621631430609,26.0777606132401,25.6145044121303,25.9280932251893,1549876.71677143,0.0,1.0
2012-10-22,35.94,35.96,35.17,35.17,238300,25.6145044121303,25.6287584490876,25.0657239892772,25.0657239892772,334361.417351651,0.0,1.0
2012-10-23,35.35,35.72,35.11,35.69,349100,25.1940103218923,25.4577100056009,25.0229618784056,25.4363289501651,489826.146863034,0.0,1.0
2012-10-24,35.24,35.53,35.09,35.44,291700,25.1156131186275,25.3222966545073,25.0087078414484,25.2581534881998,409287.559552986,0.0,1.0
2012-10-25,35.65,35.69,35.11,35.37,468700,25.4078208762506,25.4363289501651,25.0229618784056,25.2082643588495,657638.25561359,0.0,1.0
2012-10-26,35.8,35.9,35.64,35.83,191500,25.5147261534298,25.5859963382159,25.400693857772,25.5361072088656,268695.809579693,0.0,1.0
2012-10-31,35.97,35.99,35.56,35.76,281200,25.6358854675662,25.6501395045234,25.3436777099431,25.4862180795153,394554.89114261,0.0,1.0
2012-11-01,36.03,36.57,35.77,36.05,625800,25.6786475784379,26.0635065762829,25.493345097994,25.6929016153951,878067.037258339,0.0,1.0
2012-11-02,35.27,36.39,35.26,36.24,308100,25.1369941740634,25.9352202436679,25.1298671555848,25.8283149664887,432298.584498713,0.0,1.0
2012-11-05,35.28,35.51,35.0,35.31,269700,25.144121192542,25.30804261755,24.9445646751408,25.1655022479778,378419.111455057,0.0,1.0
2012-11-06,35.57,35.82,35.27,35.32,261000,25.3508047284217,25.528980190387,25.1369941740634,25.1726292664564,366212.043343604,0.0,1.0
2012-11-07,34.62,35.36,34.37,35.21,377200,24.6737379729536,25.2011373403709,24.4955625109883,25.0942320631917,529253.573751752,0.0,1.0
2012-11-08,34.48,35.54,34.48,34.7,396500,24.573959714253,25.3294236729859,24.573959714253,24.7307541207825,556333.621401299,0.0,1.0
2012-11-09,34.92,35.28,34.06,34.32,622300,24.887548527312,25.144121192542,24.2746249381514,24.4599274185953,873156.147788215,0.0,1.0
2012-11-12,34.18,35.26,34.09,34.88,346200,24.3601491598947,25.1298671555848,24.2960059935872,24.8590404533975,485757.124159216,0.0,1.0
2012-11-13,34.23,34.6,33.8,33.86,308500,24.3957842522878,24.6594839359964,24.0893224577074,24.1320845685791,432859.829009584,0.0,1.0
2012-11-14,33.65,34.35,33.57,34.35,445900,23.9824171805283,24.4813084740311,23.9254010326994,24.4813084740311,625647.318493918,0.0,1.0
2012-11-15,33.2,33.79,33.03,33.62,333600,23.6617013489907,24.0821954392288,23.5405420348544,23.9610361250924,468077.922066768,0.0,1.0
2012-11-16,33.61,33.65,32.94,33.31,749500,23.9539091066138,23.9824171805283,23.4763988685468,23.7400985522555,1051631.90224533,0.0,1.0
2012-11-19,34.01,34.01,33.5,33.95,712700,24.2389898457583,24.2389898457583,23.8755119033491,24.1962277348866,999997.407245157,0.0,1.0
2012-11-20,34.48,34.48,33.96,34.01,478100,24.573959714253,24.573959714253,24.2033547533652,24.2389898457583,670827.501619069,0.0,1.0
2012-11-21,34.27,34.46,33.99,34.41,430100,24.6737379729536,24.8105343025381,24.472143381987,24.7745352684369,597377.139051931,0.35,1.0
2012-11-23,34.2,34.45,34.02,34.3,112000,24.6233393252119,24.8033344957179,24.4937428024477,24.6953373934143,155559.729304386,0.0,1.0
2012-11-26,34.66,34.84,34.15,34.15,401400,24.9545304389429,25.0841269617071,24.5873402911108,24.5873402911108,557514.958417681,0.0,1.0
2012-11-27,34.78,34.96,34.62,34.73,426000,25.0409281207857,25.17052464355,24.9257312116619,25.0049290866845,591682.541818467,0.0,1.0
2012-11-28,34.65,34.87,34.45,34.79,546300,24.9473306321226,25.1057263821678,24.8033344957179,25.048127927606,758770.358205231,0.0,1.0
2012-11-29,34.82,34.94,34.44,34.82,210700,25.0697273480667,25.1561250299095,24.7961346888976,25.0697273480667,292646.740753875,0.0,1.0
2012-11-30,35.01,35.01,34.68,34.79,513900,25.2065236776512,25.2065236776512,24.9689300525833,25.048127927606,713769.150799318,0.0,1.0
2012-12-03,35.43,35.5,34.83,35.12,558300,25.5089155641011,25.5593142118428,25.0769271548869,25.2857215526738,775437.472059273,0.0,1.0
2012-12-04,35.49,35.52,35.12,35.38,435600,25.5521144050226,25.5737138254833,25.2857215526738,25.47291653,605016.232901699,0.0,1.0
2012-12-05,35.7,36.0,35.26,35.45,332100,25.7033103482476,25.9193045528547,25.3865188481571,25.5233151777416,461262.375910592,0.0,1.0
2012-12-06,35.88,35.95,35.6,35.6,281000,25.8329068710118,25.8833055187535,25.6313122800452,25.6313122800452,390288.249415468,0.0,1.0
2012-12-07,35.66,35.9,35.53,35.82,180600,25.6745111209666,25.8473064846523,25.5809136323035,25.7897080300904,250840.063503322,0.0,1.0
2012-12-10,35.65,35.98,35.56,35.68,458900,25.6673113141464,25.9049049392142,25.6025130527642,25.6889107346071,637378.212301629,0.0,1.0
2012-12-11,35.89,36.02,35.66,35.78,250400,25.8401066778321,25.9337041664952,25.6745111209666,25.7609088028095,347787.109087661,0.0,1.0
2012-12-12,35.62,36.0,35.53,35.99,321000,25.6457118936857,25.9193045528547,25.5809136323035,25.9121047460344,445845.295595604,0.0,1.0
2012-12-13,35.37,35.74,35.21,35.6,379100,25.4657167231797,25.7321095755285,25.3505198140559,25.6313122800452,526541.905172255,0.0,1.0
2012-12-14,35.37,36.04,35.27,35.97,468700,25.4657167231797,25.9481037801356,25.3937186549773,25.897705132394,650989.688615764,0.0,1.0
2012-12-17,36.21,36.22,35.37,35.37,563800,26.0705004960797,26.0777003028999,25.4657167231797,25.4657167231797,783076.565909039,0.0,1.0
2012-12-18,36.09,36.43,35.72,36.18,479200,25.9841028142368,26.2288962461249,25.717709961888,26.048901075619,665573.41323805,0.0,1.0
2012-12-19,36.07,36.23,35.83,36.04,237400,25.9697032005963,26.0849001097201,25.7969078369106,25.9481037801356,329731.069079118,0.0,1.0
2012-12-20,36.24,36.42,36.05,36.15,318500,26.0920999165404,26.2216964393046,25.9553035869559,26.0273016551582,442372.980209346,0.0,1.0
2012-12-21,36.02,36.19,35.7,36.04,612600,25.9337041664952,26.0561008824392,25.7033103482476,25.9481037801356,850856.162248807,0.0,1.0
2012-12-24,35.78,35.92,35.52,35.81,88300,25.7609088028095,25.8617060982928,25.5737138254833,25.7825082232702,122642.179442654,0.0,1.0
2012-12-26,35.14,35.76,35.1,35.76,286000,25.3001211663143,25.746509189169,25.2713219390333,25.746509189169,397232.880187984,0.0,1.0
2012-12-27,34.95,35.22,34.35,35.05,416100,25.1633248367297,25.3577196208762,24.7313364275155,25.2353229049321,577932.172888883,0.0,1.0
2012-12-28,34.63,35.2,34.61,34.76,301500,24.9329310184822,25.3433200072357,24.9185314048417,25.0265285071452,418761.235582787,0.0,1.0
2012-12-31,35.12,35.26,34.29,34.54,330700,25.2857215526738,25.3865188481571,24.6881375865941,24.8681327571,459317.879294288,0.0,1.0
2013-01-02,35.77,35.86,35.53,35.61,367500,25.7537089959892,25.8185072573714,25.5809136323035,25.6385120868654,510430.361780015,0.0,1.0
2013-01-03,35.59,35.99,35.46,35.72,328300,25.6241124732249,25.9121047460344,25.5305149845619,25.717709961888,455984.456523481,0.0,1.0
2013-01-04,35.94,36.03,35.47,35.64,408800,25.8761057119332,25.9409039733154,25.5377147913821,25.6601115073261,567793.011961008,0.0,1.0
2013-01-07,35.11,35.85,35.05,35.79,424200,25.2785217458535,25.8113074505511,25.2353229049321,25.7681086096297,589182.474740361,0.0,1.0
2013-01-08,35.18,35.3,34.87,35.04,360700,25.3289203935952,25.4153180754381,25.1057263821678,25.2281230981119,500985.663929392,0.0,1.0
2013-01-09,35.43,35.51,35.07,35.26,372800,25.5089155641011,25.566514018663,25.2497225185726,25.3865188481571,517791.670398884,0.0,1.0
2013-01-10,35.7,35.96,35.48,35.61,499400,25.7033103482476,25.8905053255737,25.5449145982023,25.6385120868654,693629.721559018,0.0,1.0
2013-01-11,35.53,35.87,35.41,35.85,387000,25.5809136323035,25.8257070641916,25.4945159504607,25.8113074505511,537514.421792832,0.0,1.0
2013-01-14,35.75,36.17,35.38,35.38,465800,25.7393093823487,26.0417012687987,25.47291653,25.47291653,646961.802767704,0.0,1.0
2013-01-15,36.07,36.12,35.52,35.66,320300,25.9697032005963,26.0057022346975,25.5737138254833,25.6745111209666,444873.047287453,0.0,1.0
2013-01-16,36.12,36.26,35.76,36.0,411000,26.0057022346975,26.1064995301808,25.746509189169,25.9193045528547,570848.649500915,0.0,1.0
2013-01-17,36.39,36.46,36.12,36.21,470000,26.2000970188439,26.2504956665856,26.0057022346975,26.0705004960797,652795.292616619,0.0,1.0
2013-01-18,36.98,37.0,36.42,36.44,1051900,26.6248856212379,26.6392852348784,26.2216964393046,26.2360960529451,1461011.42192217,0.0,1.0
2013-01-22,37.44,37.57,36.89,36.89,427100,26.9560767349689,27.0496742236319,26.5600873598558,26.5600873598558,593210.360588419,0.0,1.0
2013-01-23,37.21,37.4,37.04,37.33,577400,26.7904811781034,26.9272775076879,26.6680844621594,26.8768788599463,801965.961610288,0.0,1.0
2013-01-24,37.0,37.41,36.92,37.28,545600,26.6392852348784,26.9344773145082,26.5816867803165,26.8408798258451,757798.109897078,0.0,1.0
2013-01-25,37.1,37.38,36.83,37.05,548600,26.7112833030808,26.9128778940474,26.5168885189344,26.6752842689796,761964.888360588,0.0,1.0
2013-01-28,37.31,37.45,37.09,37.12,683400,26.8624792463058,26.9632765417891,26.7040834962606,26.7256829167213,949192.133987651,0.0,1.0
2013-01-29,37.57,37.57,37.1,37.28,412500,27.0496742236319,27.0496742236319,26.7112833030808,26.8408798258451,572932.038732671,0.0,1.0
2013-01-30,37.25,37.69,37.11,37.47,673700,26.8192804053844,27.1360719054748,26.718483109901,26.9776761554296,935719.550288967,0.0,1.0
2013-01-31,37.36,37.55,37.21,37.34,405400,26.898478280407,27.0352746099915,26.7904811781034,26.8840786667665,563070.663035695,0.0,1.0
2013-02-01,37.66,37.75,37.43,37.5,378200,27.1144724850141,27.1792707463962,26.9488769281486,26.9992755758903,525291.871633201,0.0,1.0
2013-02-04,37.55,37.94,37.51,37.51,505700,27.0352746099915,27.3160670759807,27.0064753827105,27.0064753827105,702379.95633239,0.0,1.0
2013-02-05,37.52,37.83,37.36,37.7,617500,27.0136751895308,27.2368692009581,26.898478280407,27.143271712295,857661.900405874,0.0,1.0
2013-02-06,37.58,37.72,37.34,37.37,637500,27.0568740304522,27.1576713259355,26.8840786667665,26.9056780872272,885440.423495944,0.0,1.0
2013-02-07,37.73,37.93,37.22,37.69,484200,27.1648711327557,27.3088672691605,26.7976809849236,27.1360719054748,672518.044010568,0.0,1.0
2013-02-08,37.8,38.1,37.77,37.87,433700,27.2152697804974,27.4312639851045,27.1936703600367,27.2656684282391,602377.273208143,0.0,1.0
2013-02-11,37.86,38.02,37.71,37.79,322700,27.2584686214188,27.3736655305426,27.1504715191153,27.2080699736772,448206.470058261,0.0,1.0
2013-02-12,38.01,38.04,37.81,37.91,436800,27.3664657237224,27.3880651441831,27.2224695873177,27.29446765552,606682.944287103,0.0,1.0
2013-02-13,38.1,38.15,37.93,38.05,262300,27.4312639851045,27.4672630192057,27.3088672691605,27.3952649510033,364315.330326253,0.0,1.0
2013-02-14,37.85,38.19,37.82,38.03,230400,27.2512688145986,27.4960622464867,27.2296693941379,27.3808653373629,320008.585997593,0.0,1.0
2013-02-15,37.9,37.94,37.73,37.84,339700,27.2872678486998,27.3160670759807,27.1648711327557,27.2440690077784,471818.214684819,0.0,1.0
2013-02-19,38.07,38.12,37.9,37.94,641600,27.4096645646438,27.445663598745,27.2872678486998,27.3160670759807,891135.020729409,0.0,1.0
2013-02-20,37.81,38.25,37.79,38.04,498200,27.2224695873177,27.5392610874081,27.2080699736772,27.3880651441831,691963.010173613,0.0,1.0
2013-02-21,37.7,37.83,37.53,37.73,278700,27.143271712295,27.2368692009581,27.020874996351,27.1648711327557,387093.71926011,0.0,1.0
2013-02-22,37.98,38.06,37.73,37.86,346200,27.3448663032617,27.4024647578236,27.1648711327557,27.2584686214188,480846.234689091,0.0,1.0
2013-02-25,37.73,38.42,37.73,38.08,484000,27.1648711327557,27.6616578033521,27.1648711327557,27.4168643714641,672240.258779667,0.0,1.0
2013-02-26,37.85,37.98,37.67,37.88,322500,27.2512688145986,27.3448663032617,27.1216722918343,27.2728682350593,447928.68482736,0.0,1.0
2013-02-27,38.37,38.55,37.51,37.75,368400,27.6256587692509,27.7552552920152,27.0064753827105,27.1792707463962,511680.395319069,0.0,1.0
2013-02-28,38.17,38.43,37.97,38.13,545200,27.7336558715545,27.9225673341326,27.5883393618791,27.7045925696194,750362.090608632,0.35,1.0
2013-03-01,38.86,38.86,37.8,38.1,797300,28.2349978299347,28.2349978299347,27.464820328655,27.6827950931681,1097328.86067913,0.0,1.0
2013-03-04,39.48,39.67,38.74,38.77,916900,28.6854790099285,28.8235296941202,28.1478079241295,28.1696054005808,1261935.07131155,0.0,1.0
2013-03-05,40.11,40.24,39.52,39.59,776200,29.1432260154061,29.2376817466951,28.7145423118636,28.76540309025,1068288.80177993,0.0,1.0
2013-03-06,40.32,40.5,39.83,40.1,664200,29.2958083505653,29.4265932092732,28.9397829018605,29.1359601899223,914142.517575667,0.0,1.0
2013-03-07,40.48,40.65,40.18,40.27,441400,29.4120615583056,29.5355805915298,29.1940867937925,29.2594792231464,607501.516497892,0.0,1.0
2013-03-08,40.85,40.92,40.43,40.59,628700,29.6808971012052,29.7317578795916,29.3757324308868,29.4919856386271,865283.650707349,0.0,1.0
2013-03-11,41.43,41.43,40.68,40.8,581600,30.1023149792639,30.1023149792639,29.5573780679811,29.6445679737863,800459.632975019,0.0,1.0
2013-03-12,41.02,41.5,40.93,41.43,916600,29.8044161344293,30.1531757576503,29.7390237050753,30.1023149792639,1261522.17947886,0.0,1.0
2013-03-13,41.15,41.25,40.93,41.06,455400,29.8988718657183,29.971530120556,29.7390237050753,29.8334794363644,626769.802023425,0.0,1.0
2013-03-14,41.11,41.26,40.86,41.07,460100,29.8698085637832,29.9787959460398,29.6881629266889,29.8407452618481,633238.440735568,0.0,1.0
2013-03-15,41.27,41.35,40.9,41.13,636600,29.9860617715236,30.0441883753937,29.717226228624,29.8843402147508,876156.468968185,0.0,1.0
2013-03-18,40.92,41.19,40.82,40.97,561400,29.7317578795916,29.9279351676534,29.6590996247539,29.7680870070104,772658.249573892,0.0,1.0
2013-03-19,41.23,41.24,40.95,41.01,634600,29.9569984695885,29.9642642950723,29.7535553560429,29.7971503089455,873403.856750252,0.0,1.0
2013-03-20,41.64,41.73,41.3,41.3,355200,30.2548973144231,30.320289743777,30.0078592479749,30.0078592479749,488863.929904963,0.0,1.0
2013-03-21,41.52,41.77,41.38,41.38,457500,30.1677074086178,30.3493530457121,30.065985851845,30.065985851845,629660.044852255,0.0,1.0
2013-03-22,41.74,41.9,41.5,41.58,314400,30.3275555692608,30.4438087770011,30.1531757576503,30.2113023615205,432710.640659123,0.0,1.0
2013-03-25,41.69,42.03,41.59,41.84,330100,30.291226441842,30.5382645082902,30.2185681870042,30.4002138240985,454318.646569899,0.0,1.0
2013-03-26,42.1,42.11,41.74,41.8,725100,30.5891252866766,30.5963911121603,30.3275555692608,30.3711505221634,997959.559611736,0.0,1.0
2013-03-27,42.09,42.18,41.7,41.79,386700,30.5818594611928,30.6472518905467,30.2984922673257,30.3638846966797,532217.572337414,0.0,1.0
2013-03-28,42.69,42.71,41.92,42.04,617800,31.0178089902191,31.0323406411866,30.4583404279687,30.5455303337739,850281.914119612,0.0,1.0
2013-04-01,42.28,42.69,41.84,42.68,513100,30.7199101453845,31.0178089902191,30.4002138240985,31.0105431647353,706182.664510801,0.0,1.0
2013-04-02,42.28,42.64,42.13,42.28,500800,30.7199101453845,30.9814798628002,30.6109227631279,30.7199101453845,689254.09937051,0.0,1.0
2013-04-03,41.63,42.58,41.55,42.42,460800,30.2476314889393,30.9378849098976,30.1895048850692,30.8216317021572,634201.855011845,0.0,1.0
2013-04-04,42.0,42.0,41.65,41.74,335500,30.5164670318389,30.5164670318389,30.2621631399069,30.3275555692608,461750.699558319,0.0,1.0
2013-04-05,42.12,42.12,41.54,41.64,292100,30.6036569376441,30.6036569376441,30.1822390595854,30.2548973144231,402019.014429166,0.0,1.0
2013-04-08,42.84,42.84,41.96,42.05,290000,31.1267963724756,31.1267963724756,30.4874037299038,30.5527961592577,399128.771600337,0.0,1.0
2013-04-09,42.94,43.03,42.67,42.87,580400,31.1994546273133,31.2648470566673,31.0032773392515,31.1485938489269,798808.06564426,0.0,1.0
2013-04-10,43.43,43.53,42.95,42.97,323500,31.5554800760181,31.6281383308558,31.2067204527971,31.2212521037647,445235.02625072,0.0,1.0
2013-04-11,43.45,43.46,43.04,43.35,292300,31.5700117269857,31.5772775524695,31.2721128821511,31.497353472148,402294.275650959,0.0,1.0
2013-04-12,43.28,43.49,43.04,43.26,297500,31.4464926937616,31.5990750289208,31.2721128821511,31.431961042794,409451.067417586,0.0,1.0
2013-04-15,42.25,43.19,42.21,43.01,605400,30.6981126689331,31.3811002644076,30.6690493669981,31.2503154056997,833215.718368427,0.0,1.0
2013-04-16,43.15,43.15,42.08,42.6,489300,31.3520369624725,31.3520369624725,30.574593635709,30.9524165608651,673426.579117396,0.0,1.0
2013-04-17,42.95,43.11,42.57,42.75,716600,31.2067204527971,31.3229736605375,30.9306190844138,31.0614039431217,986260.957685521,0.0,1.0
2013-04-18,42.96,43.32,42.79,42.87,501300,31.2139862782809,31.4755559956967,31.0904672450568,31.1485938489269,689942.252424995,0.0,1.0
2013-04-19,44.05,44.08,42.22,42.95,1486700,32.0059612560119,32.0277587324633,30.6763151924818,31.2067204527971,2046154.29220076,0.0,1.0
2013-04-22,43.99,44.08,43.61,44.08,455100,31.9623663031093,32.0277587324633,31.686264934726,32.0277587324633,626356.910190735,0.0,1.0
2013-04-23,44.23,44.34,43.89,44.01,479900,32.1367461147198,32.2166701950413,31.8897080482716,31.9768979540769,660489.301693109,0.0,1.0
2013-04-24,44.17,44.35,44.08,44.28,420600,32.0931511618172,32.2239360205251,32.0277587324633,32.1730752421387,578874.349431384,0.0,1.0
2013-04-25,44.11,44.55,44.02,44.17,353400,32.0495562089146,32.3692525302005,31.9841637795606,32.0931511618172,486386.578908823,0.0,1.0
2013-04-26,43.7,44.39,42.9,43.97,646800,31.75165736408,32.2529993224602,31.1703913253783,31.9478346521418,890194.791279645,0.0,1.0
2013-04-29,44.12,44.21,43.68,43.7,441300,32.0568220343983,32.1222144637523,31.7371257131124,31.75165736408,607363.885886995,0.0,1.0
2013-04-30,44.37,44.37,43.73,44.01,528200,32.2384676714926,32.2384676714926,31.7734548405313,31.9768979540769,726964.886756199,0.0,1.0
2013-05-01,43.62,44.35,43.57,44.34,411400,31.6935307602098,32.2239360205251,31.6572016327909,32.2166701950413,566212.33322889,0.0,1.0
2013-05-02,44.29,44.72,42.84,43.7,536200,32.1803410676225,32.4927715634246,31.1267963724756,31.75165736408,737975.335627931,0.0,1.0
2013-05-03,44.49,44.85,44.36,44.61,258600,32.3256575772979,32.5872272947136,32.2312018460089,32.4128474831031,355912.759778782,0.0,1.0
2013-05-06,44.4,44.46,44.09,44.4,442700,32.2602651479439,32.3038601008466,32.035024557947,32.2602651479439,609290.714439548,0.0,1.0
2013-05-07,44.76,44.76,44.36,44.38,284800,32.5218348653597,32.5218348653597,32.2312018460089,32.2457334969764,391971.979833709,0.0,1.0
2013-05-08,44.62,44.88,44.41,44.74,357800,32.4201133085869,32.609024771165,32.2675309734277,32.5073032143922,492442.325788277,0.0,1.0
2013-05-09,44.08,44.65,43.98,44.55,316900,32.0277587324633,32.4419107850382,31.9551004776255,32.3692525302005,436151.405931539,0.0,1.0
2013-05-10,44.07,44.15,43.76,44.03,422300,32.0204929069795,32.0786195108497,31.7952523169826,31.9914296050444,581214.069816627,0.0,1.0
2013-05-13,44.04,44.31,43.87,43.94,298000,31.9986954305282,32.19487271859,31.8751763973041,31.9260371756905,410139.220472069,0.0,1.0
2013-05-14,44.42,44.58,43.84,43.95,227900,32.2747967989115,32.3910500066518,31.8533789208528,31.9333030011742,313660.162233505,0.0,1.0
2013-05-15,44.52,45.06,44.28,44.29,519400,32.3474550537492,32.7398096298728,32.1730752421387,32.1803410676225,714853.392997292,0.0,1.0
2013-05-16,44.13,44.68,44.0,44.17,297400,32.3183917518141,32.7211815878326,32.2231868814825,32.34768555807,406092.670105198,0.35,1.0
2013-05-17,44.62,44.63,44.14,44.14,294300,32.6772408784488,32.6845643300128,32.3257152033781,32.3257152033781,401859.693382514,0.0,1.0
2013-05-20,44.87,44.97,44.52,44.54,366200,32.8603271675481,32.9335616831879,32.6040063628091,32.618653265937,500037.443821532,0.0,1.0
2013-05-21,44.73,45.05,44.58,44.84,438800,32.7577988456525,32.9921492956996,32.6479470721929,32.8383568128562,599171.027714058,0.0,1.0
2013-05-22,43.89,45.12,43.71,44.66,278400,32.1426289142788,33.0434134566475,32.0108067861272,32.7065346847047,380148.619224233,0.0,1.0
2013-05-23,43.12,43.64,42.75,43.64,616800,31.5787231438528,31.9595426251794,31.3077554359858,31.9595426251794,842225.820177828,0.0,1.0
2013-05-24,42.71,43.03,42.34,42.95,541900,31.2784616297299,31.512812079777,31.0074939218629,31.4542244672653,739951.640652343,0.0,1.0
2013-05-28,43.02,43.63,42.81,43.05,529600,31.5054886282131,31.9522191736154,31.3516961453696,31.527458982905,723156.281397823,0.0,1.0
2013-05-29,42.17,42.91,42.07,42.78,547700,30.8829952452753,31.4249306610094,30.8097607296356,31.3297257906777,747871.403552849,0.0,1.0
2013-05-30,42.48,42.86,42.16,42.17,361400,31.1100222437585,31.3883134031895,30.8756717937114,30.8829952452753,493483.157283183,0.0,1.0
2013-05-31,42.22,43.15,42.16,42.29,377600,30.9196125030952,31.6006934985447,30.8756717937114,30.970876664043,515603.87435011,0.0,1.0
2013-06-03,42.35,42.67,41.51,42.01,511500,31.0148173734269,31.249167823474,30.3996474420531,30.7658200202518,698441.159242799,0.0,1.0
2013-06-04,41.69,42.49,41.52,42.34,590300,30.5314695702046,31.1173456953225,30.4069708936171,31.0074939218629,806040.696580695,0.0,1.0
2013-06-05,41.14,41.76,40.86,41.62,875800,30.1286797341861,30.5827337311524,29.9236230903948,30.4802054092568,1195884.19797624,0.0,1.0
2013-06-06,41.46,41.49,40.8,41.13,542500,30.3630301842332,30.3850005389252,29.879682381011,30.1213562826221,740770.926469638,0.0,1.0
2013-06-07,41.42,41.83,41.13,41.56,338600,30.3337363779773,30.6339978921003,30.1213562826221,30.436264699873,462350.296226026,0.0,1.0
2013-06-10,41.33,41.66,40.97,41.48,279100,30.2678253139016,30.5094992155127,30.0041810575986,30.3776770873612,381104.452677743,0.0,1.0
2013-06-11,40.97,41.3,40.68,40.95,230600,30.0041810575986,30.2458549592097,29.7918009622433,29.9895341544706,314878.849113176,0.0,1.0
2013-06-12,40.74,41.37,40.55,41.08,418300,29.8357416716272,30.2971191201575,29.6965960919117,30.0847390248023,571178.762289859,0.0,1.0
2013-06-13,40.87,41.04,40.53,40.75,512400,29.9309465419588,30.0554452185464,29.6819491887837,29.8430651231911,699670.087968741,0.0,1.0
2013-06-14,40.58,40.95,40.45,40.81,408900,29.7185664466036,29.9895341544706,29.6233615762719,29.887005832575,558343.284485593,0.0,1.0
2013-06-17,40.74,40.92,40.42,40.77,285100,29.8357416716272,29.9675637997787,29.60139122158,29.8577120263191,389297.310850679,0.0,1.0
2013-06-18,41.1,41.33,40.55,40.85,250800,30.0993859279302,30.2678253139016,29.6965960919117,29.9162996388309,342461.471628728,0.0,1.0
2013-06-19,40.07,41.05,40.07,40.99,215900,29.345070416841,30.0627686701103,29.345070416841,30.0188279607265,294806.346589483,0.0,1.0
2013-06-20,38.88,39.92,38.63,39.74,459800,28.4735796807281,29.2352186433814,28.2904933916288,29.1033965152298,627846.031319335,0.0,1.0
2013-06-21,38.69,39.16,38.0,39.11,622300,28.3344341010126,28.6786363245194,27.8291159430985,28.6420190666995,849735.940169688,0.0,1.0
2013-06-24,38.59,38.87,38.06,38.33,468300,28.2611995853729,28.4662562291642,27.8730566524823,28.0707898447096,639452.580397661,0.0,1.0
2013-06-25,39.33,39.43,38.46,38.85,552600,28.8031350011069,28.8763695167467,28.1659947150413,28.4516093260362,754562.237727413,0.0,1.0
2013-06-26,40.16,40.25,39.43,39.59,531400,29.4109814809167,29.4768925449925,28.8763695167467,28.9935447417702,725614.138849705,0.0,1.0
2013-06-27,40.65,40.9,40.15,40.29,364300,29.7698306075514,29.9529168966507,29.4036580293527,29.5061863512484,497443.038733435,0.0,1.0
2013-06-28,41.06,41.28,40.3,40.53,620800,30.0700921216743,30.2312080560817,29.5135098028123,29.6819491887837,847687.725626453,0.0,1.0
2013-07-01,40.77,41.29,40.59,41.28,841600,29.8577120263191,30.2385315076457,29.7258898981676,30.2312080560817,1149184.9063905,0.0,1.0
2013-07-02,40.6,41.21,40.31,40.65,653400,29.7332133497315,30.1799438951339,29.5208332543763,29.7698306075514,892202.255032739,0.0,1.0
2013-07-03,40.49,40.55,39.97,40.24,320100,29.6526553825278,29.6965960919117,29.2718359012012,29.4695690934285,437088.98352614,0.0,1.0
2013-07-05,40.57,40.69,39.99,40.69,215800,29.7112429950396,29.7991244138073,29.2864828043292,29.7991244138073,294669.798953268,0.0,1.0
2013-07-08,41.04,41.35,40.53,40.69,249700,30.0554452185464,30.2824722170295,29.6819491887837,29.7991244138073,340959.447630356,0.0,1.0
2013-07-09,41.43,41.55,41.03,41.25,280400,30.3410598295413,30.428941248309,30.0481217669824,30.2092377013898,382879.571948546,0.0,1.0
2013-07-10,41.63,41.64,41.07,41.33,280400,30.4875288608208,30.4948523123848,30.0774155732383,30.2678253139016,382879.571948546,0.0,1.0
2013-07-11,41.96,42.11,41.67,42.0,249900,30.7292027624319,30.8390545358915,30.5168226670767,30.7584965686878,341232.542902788,0.0,1.0
2013-07-12,42.4,42.45,41.8,41.88,258600,31.0514346312467,31.0880518890666,30.6120275374083,30.6706151499201,353112.187253545,0.0,1.0
2013-07-15,43.43,43.57,42.32,42.32,457000,31.805750142336,31.9082784642316,30.9928470187349,30.9928470187349,624022.697505297,0.0,1.0
2013-07-16,43.43,43.51,43.11,43.4,648500,31.805750142336,31.8643377548478,31.5713996922888,31.7837797876441,885511.420858173,0.0,1.0
2013-07-17,43.32,43.68,43.21,43.46,318900,31.7251921751323,31.9888364314353,31.6446342079286,31.8277204970279,435450.411891552,0.0,1.0
2013-07-18,43.96,44.0,43.24,43.32,214300,32.1938930752266,32.2231868814825,31.6666045626205,31.7251921751323,292621.584410033,0.0,1.0
2013-07-19,44.01,44.24,43.87,44.0,682400,32.2305103330464,32.3989497190178,32.1279820111508,32.2231868814825,931801.069535264,0.0,1.0
2013-07-22,43.95,44.37,43.95,43.99,173700,32.1865696236626,32.4941545893495,32.1865696236626,32.2158634299185,237183.244106499,0.0,1.0
2013-07-23,44.14,44.22,43.91,43.97,357700,32.3257152033781,32.3843028158899,32.1572758174067,32.2012165267905,488430.894743205,0.0,1.0
2013-07-24,43.82,44.18,43.72,44.15,417500,32.0913647533309,32.355009009634,32.0181302376912,32.3330386549421,570086.381200136,0.0,1.0
2013-07-25,44.36,44.43,43.76,43.78,281800,32.4868311377855,32.5380952987333,32.0474240439471,32.062070947075,384791.238855564,0.0,1.0
2013-07-26,44.28,44.38,43.95,44.13,255900,32.4282435252737,32.5014780409134,32.1865696236626,32.3183917518141,349425.401075724,0.0,1.0
2013-07-29,44.56,44.75,44.16,44.17,276900,32.633300169065,32.7724457487805,32.340362106506,32.34768555807,378100.404680999,0.0,1.0
2013-07-30,44.44,44.88,44.27,44.67,236300,32.5454187502973,32.8676506191121,32.4209200737097,32.7138581362687,322662.064377465,0.0,1.0
2013-07-31,44.24,44.78,44.24,44.47,534500,32.3989497190178,32.7944161034724,32.3989497190178,32.5673891049892,729847.115572389,0.0,1.0
2013-08-01,45.19,45.55,44.37,44.65,651100,33.0946776175953,33.3583218738983,32.4941545893495,32.6992112331407,889061.659399779,0.0,1.0
2013-08-02,44.77,45.55,44.69,45.11,246600,32.7870926519084,33.3583218738983,32.7285050393966,33.0360900050835,336726.470907673,0.0,1.0
2013-08-05,44.44,44.97,44.23,44.61,372500,32.5454187502973,32.9335616831879,32.3916262674538,32.6699174268848,508639.944903114,0.0,1.0
2013-08-06,44.1,44.55,43.93,44.34,396100,32.2964213971222,32.625976717501,32.1719227205346,32.4721842346575,540865.187049996,0.0,1.0
2013-08-07,44.24,44.83,43.52,43.72,613900,32.3989497190178,32.8310333612922,31.8716612064117,32.0181302376912,838265.938727576,0.0,1.0
2013-08-08,44.11,44.48,43.86,44.42,632700,32.3037448486862,32.5747125565532,32.1206585595868,32.5307718471693,863936.894336108,0.0,1.0
2013-08-09,44.23,44.36,44.0,44.09,367400,32.3916262674538,32.4868311377855,32.2231868814825,32.2890979455582,501676.015456119,0.0,1.0
2013-08-12,43.99,44.3,43.91,44.0,245900,32.2158634299185,32.4428904284017,32.1572758174067,32.2231868814825,335770.637454163,0.0,1.0
2013-08-13,43.46,43.98,43.27,43.85,317800,31.8277204970279,32.2085399783545,31.6885749173124,32.1133351080229,433948.387893181,0.0,1.0
2013-08-14,43.06,43.54,42.79,43.3,353900,31.534782434469,31.8863081095397,31.3370492422417,31.7105452720043,483242.084567012,0.0,1.0
2013-08-15,42.31,42.81,42.11,42.76,350200,30.985523567171,31.3516961453696,30.8390545358915,31.3150788875498,478189.822027035,0.0,1.0
2013-08-16,41.62,42.31,41.17,42.31,504900,30.4802054092568,30.985523567171,30.150650088878,30.985523567171,689429.015252571,0.0,1.0
2013-08-19,41.34,41.83,41.28,41.65,316500,30.2751487654656,30.6339978921003,30.2312080560817,30.5021757639487,432173.268622377,0.0,1.0
2013-08-20,41.66,42.05,41.24,41.34,307600,30.5094992155127,30.7951138265077,30.2019142498258,30.2751487654656,420020.528999189,0.0,1.0
2013-08-21,41.46,41.9,41.31,41.58,415800,30.3630301842332,30.6852620530481,30.2531784107736,30.4509116030009,567765.071384471,0.0,1.0
2013-08-22,41.08,41.62,40.92,41.22,227000,30.3410598295413,30.7398955721887,30.2228862761643,30.4444616887462,307344.570439845,0.35,1.0
2013-08-23,41.83,41.87,40.99,41.22,359100,30.8949983609959,30.9245417493402,30.2745872057668,30.4444616887462,486200.15526409,0.0,1.0
2013-08-26,41.87,42.08,41.76,42.0,347100,30.9245417493402,31.0796445381475,30.8432974313935,31.020557761459,469952.865196784,0.0,1.0
2013-08-27,41.52,41.82,41.39,41.4,542800,30.666037101328,30.8876125139099,30.5700210892092,30.5774069362953,734919.087377744,0.0,1.0
2013-08-28,41.36,41.71,41.27,41.47,199700,30.5478635479511,30.8063681959632,30.4813909241765,30.6291078658977,270381.985536726,0.0,1.0
2013-08-29,41.13,41.54,40.88,41.23,275300,30.3779890649716,30.6808087955002,30.1933428878201,30.4518475358322,372739.912960746,0.0,1.0
2013-08-30,40.35,41.21,40.28,41.12,315200,29.8018929922588,30.4370758416601,29.7501920626564,30.3706032178856,426762.152434533,0.0,1.0
2013-09-03,39.64,40.96,39.44,40.78,936500,29.2774978491484,30.2524296645086,29.1297809074272,30.1194844169595,1267965.59566923,0.0,1.0
2013-09-04,39.64,39.81,39.3,39.62,474500,29.2774978491484,29.4030572496115,29.0263790482223,29.2627261549763,642444.928078002,0.0,1.0
2013-09-05,39.4,39.69,39.22,39.59,458500,29.100237519083,29.3144270845788,28.9672922715339,29.2405686137181,620781.874654928,0.0,1.0
2013-09-06,39.49,39.86,39.33,39.59,474700,29.1667101428575,29.4399864850418,29.0485365894805,29.2405686137181,642715.71624579,0.0,1.0
2013-09-09,39.66,39.67,39.3,39.55,688700,29.2922695433206,29.2996553904066,29.0263790482223,29.2110252253739,932459.055779386,0.0,1.0
2013-09-10,40.13,40.14,39.58,39.83,371100,29.6394043563655,29.6467902034515,29.2331827666321,29.4178289437836,502447.445331393,0.0,1.0
2013-09-11,40.0,40.25,39.77,40.14,279400,29.5433883442467,29.7280345213982,29.3735138612672,29.6467902034515,378291.070400407,0.0,1.0
2013-09-12,40.49,40.62,40.13,40.13,422000,29.9052948514637,30.0013108635825,29.6394043563655,29.6394043563655,571363.034033543,0.0,1.0
2013-09-13,40.61,40.89,40.47,40.63,390100,29.9939250164964,30.2007287349062,29.8905231572916,30.0086967106686,528172.321271293,0.0,1.0
2013-09-16,40.46,41.25,40.37,40.93,572300,29.8831373102055,30.4666192300044,29.8166646864309,30.2302721232504,774860.342126533,0.0,1.0
2013-09-17,40.92,40.96,40.38,40.58,425400,30.2228862761643,30.2524296645086,29.824050533517,29.9717674752382,575966.432885947,0.0,1.0
2013-09-18,41.77,41.95,40.64,40.92,585700,30.8506832784796,30.9836285260287,30.0160825577546,30.2228862761643,793003.149368356,0.0,1.0
2013-09-19,41.89,42.12,41.6,41.77,357400,30.9393134435123,31.1091879264917,30.7251238780165,30.8506832784796,483898.455837888,0.0,1.0
2013-09-20,41.73,42.0,41.63,42.0,754600,30.8211398901353,31.020557761459,30.7472814192747,31.020557761459,1021683.75706567,0.0,1.0
2013-09-23,42.61,42.86,41.47,41.59,429900,31.4710944337088,31.6557406108603,30.6291078658977,30.7177380309305,582059.166661185,0.0,1.0
2013-09-24,42.52,42.79,42.41,42.51,282400,31.4046218099342,31.6040396812579,31.3233774919875,31.3972359628481,382352.892917234,0.0,1.0
2013-09-25,42.32,42.74,42.3,42.51,240100,31.256904868213,31.5671104458276,31.2421331740408,31.3972359628481,325081.195429985,0.0,1.0
2013-09-26,42.58,42.69,42.31,42.31,200800,31.4489368924506,31.5301812103973,31.2495190211269,31.2495190211269,271871.320459563,0.0,1.0
2013-09-27,42.3,42.72,42.3,42.36,462200,31.2421331740408,31.5523387516554,31.2421331740408,31.2864482565572,625791.455759015,0.0,1.0
2013-09-30,42.59,42.62,42.01,42.08,335600,31.4563227395366,31.4784802807948,31.0279436085451,31.0796445381475,454382.545548951,0.0,1.0
2013-10-01,42.64,42.93,42.39,42.44,652000,31.4932519749669,31.7074415404627,31.3086057978154,31.3455350332457,882769.426990215,0.0,1.0
2013-10-02,42.12,42.33,41.64,42.2,417000,31.1091879264917,31.264290715299,30.7546672663608,31.1682747031802,564593.329838834,0.0,1.0
2013-10-03,41.46,42.03,41.19,42.03,407100,30.6217220188117,31.0427153027172,30.422304147488,31.0427153027172,551189.315533306,0.0,1.0
2013-10-04,41.62,41.84,41.42,41.47,255800,30.7398955721887,30.902384208082,30.5921786304674,30.6291078658977,346338.066601375,0.0,1.0
2013-10-07,41.08,41.53,40.89,41.29,354200,30.3410598295413,30.6734229484141,30.2007287349062,30.4961626183486,479565.845153273,0.0,1.0
2013-10-08,41.24,41.44,40.87,41.07,572000,30.4592333829183,30.6069503246395,30.185957040734,30.3336739824553,774454.159874851,0.0,1.0
2013-10-09,41.17,41.93,40.88,41.28,1019600,30.4075324533159,30.9688568318566,30.1933428878201,30.4887767712626,1380478.07938531,0.0,1.0
2013-10-10,41.91,42.11,41.27,41.52,493600,30.9540851376844,31.1018020794057,30.4813909241765,30.666037101328,668305.198101795,0.0,1.0
2013-10-11,42.32,42.36,41.78,41.94,297800,31.256904868213,31.2864482565572,30.8580691255656,30.9762426789426,403203.581836941,0.0,1.0
2013-10-14,42.22,42.28,41.45,42.17,416900,31.1830463973524,31.2273614798687,30.6143361717256,31.146117161922,564457.935754938,0.0,1.0
2013-10-15,41.21,42.4,41.15,42.17,482100,30.4370758416601,31.3159916449015,30.3927607591438,31.146117161922,652734.878453961,0.0,1.0
2013-10-16,41.76,41.81,41.29,41.5,243000,30.8432974313935,30.8802266668238,30.4961626183486,30.6512654071559,329007.623862917,0.0,1.0
2013-10-17,42.52,42.61,41.36,41.64,322500,31.4046218099342,31.4710944337088,30.5478635479511,30.7546672663608,436645.92055881,0.0,1.0
2013-10-18,42.94,43.06,42.49,42.68,849600,31.7148273875488,31.8034575525815,31.382464268676,31.5227953633112,1150308.13676516,0.0,1.0
2013-10-21,43.05,43.39,42.8,42.98,403100,31.7960717054955,32.0471905064216,31.6114255283439,31.744370775893,545773.552177538,0.0,1.0
2013-10-22,43.54,43.64,43.05,43.19,190600,32.1579782127125,32.2318366835731,31.7960717054955,31.8994735647003,258061.123902354,0.0,1.0
2013-10-23,43.76,44.05,43.46,43.51,229100,32.3204668486059,32.5346564141016,32.098891436024,32.1358206714543,310187.846201622,0.0,1.0
2013-10-24,43.71,43.84,43.5,43.76,205800,32.2835376131755,32.3795536252943,32.1284348243682,32.3204668486059,278641.024654274,0.0,1.0
2013-10-25,44.33,44.38,43.63,43.76,279200,32.7414601325114,32.7783893679417,32.2244508364871,32.3204668486059,378020.282232619,0.0,1.0
2013-10-28,44.59,44.59,44.21,44.34,372400,32.933492156749,32.933492156749,32.6528299674786,32.7488459795974,504207.568422018,0.0,1.0
2013-10-29,44.46,44.75,44.34,44.59,342600,32.8374761446302,33.051665710126,32.7488459795974,32.933492156749,463860.131421545,0.0,1.0
2013-10-30,44.49,44.92,44.36,44.64,216800,32.8596336858884,33.177225110589,32.7636176737696,32.9704213921793,293534.373882635,0.0,1.0
2013-10-31,44.27,44.74,43.97,44.37,294500,32.697145049995,33.0442798630399,32.4755696374131,32.7710035208556,398735.577068433,0.0,1.0
2013-11-01,44.57,44.69,44.16,44.26,254600,32.9187204625769,33.0073506276096,32.6159007320483,32.6897592029089,344713.337594644,0.0,1.0
2013-11-04,44.46,44.91,44.2,44.69,306000,32.8374761446302,33.1698392635029,32.6454441203926,33.0073506276096,414305.896716266,0.0,1.0
2013-11-05,44.02,44.58,44.0,44.43,370700,32.5124988728435,32.9261063096629,32.4977271786713,32.815318603372,501905.868995816,0.0,1.0
2013-11-06,44.68,44.98,44.17,44.23,481700,32.9999647805235,33.2215401931054,32.6232865791344,32.6676016616507,652193.302118384,0.0,1.0
2013-11-07,44.8,45.47,44.54,45.0,558000,33.0885949455563,33.5834467003224,32.8965629213187,33.2363118872775,755498.988129661,0.0,1.0
2013-11-08,45.48,45.61,44.35,44.7,548100,33.5908325474085,33.6868485595273,32.7562318266835,33.0147364746957,742094.973824135,0.0,1.0
2013-11-11,45.88,45.93,45.19,45.5,342100,33.8862664308509,33.9231956662812,33.3766429819127,33.6056042415806,463183.161002074,0.0,1.0
2013-11-12,45.77,45.9,45.3,45.85,350900,33.8050221129042,33.901038125023,33.4578872998593,33.8641088895927,475097.840384765,0.0,1.0
2013-11-13,46.73,46.83,45.46,45.72,367700,34.5140634331662,34.5879219040268,33.5760608532363,33.7680928774739,497844.04647899,0.0,1.0
2013-11-14,47.06,47.44,46.53,46.88,321300,34.7577963870062,35.0384585762765,34.3663464914449,34.6248511394571,435021.191552079,0.0,1.0
2013-11-15,46.8,47.16,46.48,47.05,265900,34.5657643627686,34.8316548578668,34.3294172560146,34.7504105399201,360012.86907469,0.0,1.0
2013-11-18,46.44,46.78,46.35,46.78,355300,34.2998738676704,34.5509926685965,34.2334012438958,34.5509926685965,481055.180076109,0.0,1.0
2013-11-19,45.77,46.51,45.6,46.36,526000,33.8050221129042,34.3515747972728,33.6794627124412,34.2407870909819,712172.881283517,0.0,1.0
2013-11-20,45.34,46.16,45.31,45.78,365100,33.4874306882036,34.0930701492606,33.4652731469454,33.8124079599903,494323.800297741,0.0,1.0
2013-11-21,44.95,45.24,44.83,45.02,590100,33.4726589940315,33.6886116327026,33.3832992814779,33.5247854930211,792437.64305458,0.37,1.0
2013-11-22,45.04,45.36,44.77,45.06,558100,33.5396787784467,33.7779713452562,33.3386194252011,33.5545720638723,749465.257733877,0.0,1.0
2013-11-25,44.8,45.52,44.61,45.08,315700,33.3609593533395,33.897117628661,33.2194731417963,33.5694653492979,423949.438929556,0.0,1.0
2013-11-26,44.67,44.8,44.13,44.8,354100,33.2641529980731,33.3609593533395,32.8620342915819,33.3609593533395,475516.301314399,0.0,1.0
2013-11-27,44.46,44.79,44.17,44.72,193800,33.1077735011043,33.3535127106267,32.8918208624331,33.3013862116371,260251.508598505,0.0,1.0
2013-11-29,44.45,45.13,44.45,44.59,195200,33.1003268583915,33.6066985628619,33.1003268583915,33.2045798563707,262131.550456286,0.0,1.0
2013-12-02,44.21,44.75,43.96,44.44,307400,32.9216074332843,33.3237261397755,32.7354413654644,33.0928802156787,412803.476486999,0.0,1.0
2013-12-03,44.38,44.78,43.98,44.09,471200,33.0482003594019,33.3460660679139,32.75033465089,32.8322477207308,632768.373847345,0.0,1.0
2013-12-04,43.94,44.59,43.81,44.22,844200,32.7205480800388,33.2045798563707,32.6237417247724,32.9290540759971,1133665.24024178,0.0,1.0
2013-12-05,44.01,44.08,43.64,43.98,413900,32.7726745790284,32.824801078018,32.4971487986548,32.75033465089,555820.946382461,0.0,1.0
2013-12-06,45.13,45.16,43.93,44.21,349100,33.6066985628619,33.6290384910002,32.713101437326,32.9216074332843,468801.866108039,0.0,1.0
2013-12-09,44.9,45.33,44.77,45.27,329200,33.4354257804675,33.7556314171178,33.3386194252011,33.710951560841,442078.413986727,0.0,1.0
2013-12-10,44.22,45.03,44.22,44.92,306200,32.9290540759971,33.5322321357339,32.9290540759971,33.4503190658931,411192.012037473,0.0,1.0
2013-12-11,43.83,44.21,43.73,44.17,425900,32.638635010198,32.9216074332843,32.56416858307,32.8918208624331,571935.590877725,0.0,1.0
2013-12-12,44.02,44.17,43.64,43.79,206100,32.7801212217412,32.8918208624331,32.4971487986548,32.6088484393468,276769.01920615,0.0,1.0
2013-12-13,44.05,44.31,43.66,44.02,267700,32.8024611498796,32.9960738604123,32.5120420840804,32.7801212217412,359490.860948502,0.0,1.0
2013-12-16,43.82,44.34,43.5,43.94,530900,32.6311883674852,33.0184137885507,32.3928958006756,32.7205480800388,712938.73021128,0.0,1.0
2013-12-17,44.34,44.39,43.71,43.87,347300,33.0184137885507,33.0556470021147,32.5492752976444,32.6684215810492,466384.66943375,0.0,1.0
2013-12-18,44.92,45.04,44.13,44.39,358600,33.4503190658931,33.5396787784467,32.8620342915819,33.0556470021147,481559.293000123,0.0,1.0
2013-12-19,44.29,44.82,44.12,44.73,310700,32.9811805749867,33.3758526387651,32.8545876488691,33.3088328543499,417235.003723197,0.0,1.0
2013-12-20,45.21,45.38,43.91,44.38,732600,33.6662717045642,33.7928646306818,32.6982081519004,33.0482003594019,983799.046435835,0.0,1.0
2013-12-23,45.02,45.58,44.97,45.5,197400,33.5247854930211,33.9417974849378,33.4875522794571,33.8822243432354,265085.901947084,0.0,1.0
2013-12-24,45.21,45.43,44.86,44.91,77500,33.6662717045642,33.8300978442458,33.4056392096163,33.4428724231803,104073.745698577,0.0,1.0
2013-12-26,45.01,45.44,44.88,45.44,146500,33.5173388503083,33.8375444869586,33.4205324950419,33.8375444869586,196732.951546341,0.0,1.0
2013-12-27,45.17,45.4,45.04,45.06,229600,33.636485133713,33.8077579161074,33.5396787784467,33.5545720638723,308326.864676041,0.0,1.0
2013-12-30,45.2,45.36,44.98,45.09,179100,33.6588250618514,33.7779713452562,33.4949989221699,33.5769119920107,240511.069091807,0.0,1.0
2013-12-31,45.42,45.71,45.15,45.31,234900,33.822651201533,34.0386038402042,33.6215918482874,33.7407381316922,315444.165994782,0.0,1.0
2014-01-02,44.67,45.52,44.45,45.34,422000,33.2641529980731,33.897117628661,33.1003268583915,33.7630780598306,566698.331416765,0.0,1.0
2014-01-03,44.74,45.0,44.4,44.62,647300,33.3162794970627,33.5098922075955,33.0630936448275,33.2269197845091,869250.781815336,0.0,1.0
2014-01-06,44.19,44.74,44.16,44.71,298700,32.9067141478587,33.3162794970627,32.8843742197203,33.2939395689243,401120.359227933,0.0,1.0
2014-01-07,45.18,45.51,44.3,44.4,460500,33.6439317764258,33.8896709859482,32.9886272176995,33.0630936448275,618399.482505736,0.0,1.0
2014-01-08,45.42,45.51,44.92,45.27,568600,33.822651201533,33.8896709859482,33.4503190658931,33.710951560841,763565.571667234,0.0,1.0
2014-01-09,45.65,45.8,45.32,45.57,300600,33.9939239839274,34.1056236246194,33.748184774405,33.934350842225,403671.84460635,0.0,1.0
2014-01-10,45.81,46.21,45.66,45.78,374200,34.1130702673322,34.4109359758441,34.0013706266402,34.0907303391938,502508.330843965,0.0,1.0
2014-01-13,45.24,45.84,45.04,45.79,232800,33.6886116327026,34.1354101954706,33.5396787784467,34.0981769819066,312624.103208111,0.0,1.0
2014-01-14,45.62,45.63,45.08,45.34,188600,33.971584055789,33.9790306985018,33.5694653492979,33.7630780598306,253268.495983891,0.0,1.0
2014-01-15,45.7,45.72,45.46,45.72,220100,34.0311571974914,34.046050482917,33.8524377723842,34.046050482917,295569.437783957,0.0,1.0
2014-01-16,45.84,45.94,45.43,45.59,278400,34.1354101954706,34.2098766225986,33.8300978442458,33.9492441276506,373859.752290112,0.0,1.0
2014-01-17,46.23,46.39,45.77,45.89,458900,34.4258292612697,34.5449755446745,34.083283696481,34.1726434090346,616250.863239701,0.0,1.0
2014-01-21,47.08,47.12,46.29,46.51,284000,35.0587938918577,35.0885804627088,34.4705091175465,34.6343352572281,381379.919721235,0.0,1.0
2014-01-22,47.26,47.45,47.01,47.23,238800,35.192833460688,35.3343196722312,35.0066673928681,35.1704935325496,320681.425455743,0.0,1.0
2014-01-23,47.54,47.59,46.97,47.09,350600,35.4013394566464,35.4385726702104,34.9768808220169,35.0662405345705,470816.196669947,0.0,1.0
2014-01-24,46.89,47.51,46.89,47.41,322100,34.9173076803145,35.378999528508,34.9173076803145,35.30453310138,432543.915993696,0.0,1.0
2014-01-27,46.57,47.14,46.56,47.01,528400,34.6790151135049,35.1034737481344,34.6715684707921,35.0066673928681,709581.512608101,0.0,1.0
2014-01-28,46.77,46.82,46.48,46.66,257300,34.8279479677609,34.8651811813249,34.6119953290897,34.7460348979201,345524.835719274,0.0,1.0
2014-01-29,46.6,47.13,46.17,46.43,233700,34.7013550416433,35.0960271054216,34.3811494049929,34.5747621155257,313832.701545256,0.0,1.0
2014-01-30,47.54,47.61,46.61,46.84,208600,35.4013394566464,35.453465955636,34.7088016843561,34.8800744667505,280126.23680933,0.0,1.0
2014-01-31,48.01,48.38,47.06,47.18,335400,35.751331664148,36.0268574445215,35.0439006064321,35.1332603189856,450404.313642613,0.0,1.0
2014-02-03,46.71,48.06,46.51,47.99,1095800,34.7832681114841,35.788564877712,34.6343352572281,35.7364383787224,1471535.61982581,0.0,1.0
2014-02-04,46.8,46.89,46.13,46.8,698300,34.8502878958993,34.9173076803145,34.3513628341418,34.8502878958993,937738.020920205,0.0,1.0
2014-02-05,46.28,46.59,45.63,46.05,509500,34.4630624748337,34.6939083989305,33.9790306985018,34.2917896924394,684200.947528062,0.0,1.0
2014-02-06,47.08,47.11,46.32,46.43,332900,35.0587938918577,35.081133819996,34.4928490456849,34.5747621155257,447047.096039433,0.0,1.0
2014-02-07,47.19,47.76,46.92,47.24,412500,35.1407069616984,35.565165596328,34.9396476084529,35.1779401752624,553940.904524682,0.0,1.0
2014-02-10,47.41,47.62,46.87,47.19,599400,35.30453310138,35.4609125983488,34.9024143948889,35.1407069616984,804926.49253841,0.0,1.0
2014-02-11,45.47,46.61,45.26,46.61,2298200,33.859884415097,34.7088016843561,33.7035049181282,34.7088016843561,3086222.99825121,0.0,1.0
2014-02-12,45.08,45.37,44.26,44.5,7730000,33.5694653492979,33.785417987969,32.9588406468483,33.1375600719555,10380516.8290322,0.0,1.0
2014-02-13,45.86,46.0,45.08,45.09,1019000,34.1503034808962,34.2545564788754,33.5694653492979,33.5769119920107,1368401.89505612,0.0,1.0
2014-02-14,45.53,45.88,45.3,45.87,567700,33.9045642713738,34.1651967663218,33.7332914889794,34.157750123609,762356.973330089,0.0,1.0
2014-02-18,45.66,45.8,45.38,45.52,554600,34.0013706266402,34.1056236246194,33.7928646306818,33.897117628661,744765.153089426,0.0,1.0
2014-02-19,44.94,45.72,44.91,45.53,518500,33.4652123513187,34.046050482917,33.4428724231803,33.9045642713738,696286.930899508,0.0,1.0
2014-02-20,45.3,45.3,44.51,44.56,569200,34.008817269353,34.008817269353,33.4157275200641,33.4532648459684,758178.674541437,0.37,1.0
2014-02-21,45.56,45.63,45.14,45.25,657300,34.2040113640557,34.2565636203218,33.888697826459,33.9712799434486,875528.536149133,0.0,1.0
2014-02-24,45.66,46.16,45.59,45.72,940300,34.2790860158644,34.654459274908,34.2265337595983,34.3241308069496,1252486.66140428,0.0,1.0
2014-02-25,45.83,45.93,45.4,45.8,1221600,34.4067129239392,34.481787575748,34.0838919211617,34.3841905283966,1627180.37389287,0.0,1.0
2014-02-26,45.46,46.06,45.36,45.95,606700,34.128936712247,34.5793846230993,34.0538620604382,34.4968025061097,808128.956156517,0.0,1.0
2014-02-27,45.71,45.82,45.24,45.38,668600,34.3166233417688,34.3992054587584,33.9637724782678,34.0688769908,890580.221009144,0.0,1.0
2014-02-28,46.1,46.42,45.55,45.77,749000,34.6094144838228,34.8496533696107,34.1965038988748,34.361668132854,997673.624791877,0.0,1.0
2014-03-03,45.91,46.23,45.74,45.87,651400,34.4667726453862,34.7070115311741,34.3391457373114,34.4367427846627,867669.691841695,0.0,1.0
2014-03-04,46.47,46.61,46.26,46.36,855400,34.8871906955151,34.9922952080473,34.7295339267168,34.8046085785255,1139399.22382773,0.0,1.0
2014-03-05,45.99,46.6,45.93,46.6,562300,34.5268323668332,34.9847877428664,34.481787575748,34.9847877428664,748987.822724263,0.0,1.0
2014-03-06,45.78,46.18,45.7,46.1,414300,34.3691755980349,34.6694742052698,34.3091158765879,34.6094144838228,551850.711283411,0.0,1.0
2014-03-07,45.47,45.88,45.13,45.81,598300,34.1364441774278,34.4442502498436,33.8811903612782,34.3916979935775,796940.093074741,0.0,1.0
2014-03-10,45.49,45.62,45.26,45.58,582700,34.1514591077896,34.2490561551409,33.9787874086295,34.2190262944174,776160.775922866,0.0,1.0
2014-03-11,45.06,45.47,44.84,45.41,584900,33.8286381050121,34.1364441774278,33.6634738710329,34.0913993863426,779091.192444284,0.0,1.0
2014-03-12,45.32,45.32,44.91,44.91,571000,34.0238321997147,34.0238321997147,33.716026127299,33.716026127299,760576.288058962,0.0,1.0
2014-03-13,45.94,46.02,45.34,45.5,968500,34.4892950409288,34.5493547623758,34.0388471300765,34.1589665729704,1290049.27317882,0.0,1.0
2014-03-14,46.3,46.39,45.9,45.98,615300,34.7595637874403,34.8271309740681,34.4592651802054,34.5193249016523,819584.220740242,0.0,1.0
2014-03-17,46.78,46.78,46.25,46.52,465100,35.1199221161221,35.1199221161221,34.7220264615359,34.9247280214195,619516.692777974,0.0,1.0
2014-03-18,46.91,47.07,46.75,46.83,459700,35.2175191634735,35.3376386063674,35.0973997205795,35.1574594420265,612323.852225402,0.0,1.0
2014-03-19,46.48,47.21,46.27,47.13,428800,34.894698160696,35.4427431188997,34.7370413918976,35.3826833974527,571164.820174575,0.0,1.0
2014-03-20,45.99,46.47,45.83,46.47,418100,34.5268323668332,34.8871906955151,34.4067129239392,34.8871906955151,556912.339820406,0.0,1.0
2014-03-21,46.12,46.81,46.02,46.18,1080800,34.6244294141845,35.1424445116648,34.5493547623758,34.6694742052698,1439633.71652211,0.0,1.0
2014-03-24,46.11,46.78,45.74,46.32,301100,34.6169219490037,35.1199221161221,34.3391457373114,34.774578717802,401067.461181354,0.0,1.0
2014-03-25,45.91,46.31,45.53,46.05,462300,34.4667726453862,34.7670712526211,34.1814889685131,34.5718771579184,615787.071750715,0.0,1.0
2014-03-26,45.8,46.22,45.77,46.22,366200,34.3841905283966,34.6995040659933,34.361668132854,34.6995040659933,487781.150065134,0.0,1.0
2014-03-27,45.94,46.09,45.72,45.78,288400,34.4892950409288,34.6019070186419,34.3241308069496,34.3691755980349,384150.965807714,0.0,1.0
2014-03-28,46.07,46.12,45.79,45.96,315100,34.5868920882802,34.6244294141845,34.3766830632158,34.5043099712906,419715.566317651,0.0,1.0
2014-03-31,47.13,47.2,46.22,46.36,574800,35.3826833974527,35.4352356537188,34.6995040659933,34.8046085785255,765637.916595956,0.0,1.0
2014-04-01,46.94,47.23,46.42,47.23,734000,35.2400415590161,35.4577580492614,34.8496533696107,35.4577580492614,977693.512145845,0.0,1.0
2014-04-02,47.4,47.67,46.55,46.92,503700,35.5853849573362,35.7880865172198,34.9472504169621,35.2250266286544,670932.182653764,0.0,1.0
2014-04-03,47.79,47.99,47.37,47.55,649200,35.8781760993903,36.0283254030077,35.5628625617936,35.6979969350493,864739.275320275,0.0,1.0
2014-04-04,47.65,48.36,47.63,47.93,546100,35.7730715868581,36.3061016147,35.7580566564963,35.9832806119225,727409.301066547,0.0,1.0
2014-04-07,47.65,48.0,47.36,47.6,926100,35.7730715868581,36.0358328681886,35.5553550966128,35.7355342609537,1233572.15476603,0.0,1.0
2014-04-08,47.99,48.02,47.25,47.66,575300,36.0283254030077,36.0508477985504,35.4727729796232,35.7805790520389,766303.920350825,0.0,1.0
2014-04-09,48.52,48.63,47.73,47.99,1410300,36.426221057594,36.5088031745836,35.833131308305,36.0283254030077,1878530.19097995,0.0,1.0
2014-04-10,48.9,49.12,48.53,48.55,1738800,36.7115047344671,36.8766689684463,36.4337285227749,36.4487434531366,2316094.65792806,0.0,1.0
2014-04-11,48.52,49.03,47.98,48.68,1365400,36.426221057594,36.8091017818185,36.0208179378269,36.5463405004879,1818723.05379283,0.0,1.0
2014-04-14,48.99,49.15,48.43,48.76,1114400,36.779071921095,36.899191363989,36.3586538709661,36.6064002219349,1484389.16884922,0.0,1.0
2014-04-15,50.07,50.18,48.88,48.97,904100,37.5898781606292,37.6724602776188,36.6964898041054,36.7640569907333,1204267.98955185,0.0,1.0
2014-04-16,50.42,50.43,49.88,50.27,692800,37.8526394419598,37.8601469071407,37.4472363221927,37.7400274642467,922814.802744743,0.0,1.0
2014-04-17,49.9,50.52,49.7,50.2,2909200,37.4622512525544,37.9277140937685,37.312101948937,37.6874752079806,3875076.24732247,0.0,1.0
2014-04-21,49.64,50.2,49.22,49.69,635100,37.2670571578517,37.6874752079806,36.9517436202551,37.3045944837561,845957.969433006,0.0,1.0
2014-04-22,50.04,50.04,49.61,49.63,547400,37.5673557650866,37.5673557650866,37.2445347623091,37.2595496926708,729140.910829204,0.0,1.0
2014-04-23,50.39,50.8,50.01,50.09,946200,37.8301170464172,38.1379231188329,37.544833369544,37.604893090991,1260345.50571171,0.0,1.0
2014-04-24,50.79,50.81,50.25,50.54,617200,38.1304156536521,38.1454305840138,37.725012533885,37.9427290241303,822115.03500874,0.0,1.0
2014-04-25,51.27,51.37,50.7,50.74,704900,38.490773982334,38.5658486341427,38.0628484670242,38.0928783277477,938932.093612542,0.0,1.0
2014-04-28,51.57,51.73,50.98,51.44,1003900,38.7159979377601,38.8361173806541,38.2730574920886,38.6184008904088,1337202.33902345,0.0,1.0
2014-04-29,51.07,51.82,51.0,51.52,1514800,38.3406246787165,38.9036845672819,38.2880724224504,38.6784606118558,2017724.97574731,0.0,1.0
2014-04-30,51.04,51.13,50.75,51.06,613500,38.3181022831739,38.3856694698017,38.1003857929286,38.3331172135356,817186.607222719,0.0,1.0
2014-05-01,51.28,51.41,50.66,51.26,674300,38.4982814475148,38.5958784948662,38.0328186063007,38.4832665171531,898172.663814637,0.0,1.0
2014-05-02,50.56,51.34,50.27,51.17,788600,37.957743954492,38.5433262386001,37.7400274642467,38.4156993305252,1050421.1221774,0.0,1.0
2014-05-05,51.05,51.12,50.43,50.48,344300,38.3256097483548,38.3781620046209,37.8601469071407,37.897684233045,458610.185601927,0.0,1.0
2014-05-06,51.16,51.25,50.79,50.81,670000,38.4081918653443,38.4757590519722,38.1304156536521,38.1454305840138,892445.031522775,0.0,1.0
2014-05-07,51.59,51.73,51.12,51.12,730600,38.7310128681219,38.8361173806541,38.3781620046209,38.3781620046209,973164.686612744,0.0,1.0
2014-05-08,50.48,53.02,50.37,52.47,1471200,37.897684233045,39.8045803889867,37.8151021160554,39.3916698040387,1959649.44832284,0.0,1.0
2014-05-09,50.41,50.96,50.21,50.37,1077100,37.8451319767789,38.2580425617269,37.6949826731615,37.8151021160554,1434705.28873609,0.0,1.0
2014-05-12,50.02,50.55,49.96,50.5,672600,37.5523408347249,37.9502364893111,37.5072960436396,37.9126991634068,895908.251048086,0.0,1.0
2014-05-13,50.11,50.23,49.9,50.07,969500,37.6199080213527,37.7099976035232,37.4622512525544,37.5898781606292,1291381.28068855,0.0,1.0
2014-05-14,50.48,50.86,50.09,50.19,366300,37.897684233045,38.1829679099182,37.604893090991,37.6799677427997,487914.350816108,0.0,1.0
2014-05-15,50.14,50.54,49.73,50.25,514300,37.6424304168954,37.9427290241303,37.3346243444796,37.725012533885,685051.462256958,0.0,1.0
2014-05-16,50.58,50.61,50.02,50.33,310500,37.9727588848537,37.9952812803964,37.5523408347249,37.7850722553319,413588.331772868,0.0,1.0
2014-05-19,50.12,50.7,50.11,50.63,466700,37.6274154865336,38.0628484670242,37.6199080213527,38.0102962107581,621647.90479355,0.0,1.0
2014-05-20,50.43,50.47,49.89,50.14,480100,37.8601469071407,37.8901767678641,37.4547437873735,37.6424304168954,639496.805424005,0.0,1.0
2014-05-21,50.26,50.69,50.12,50.62,304600,37.7325199990658,38.0553410018433,37.6274154865336,38.0027887455772,405729.487465429,0.0,1.0
2014-05-22,50.42,50.71,49.7,50.1,332000,38.1304156536521,38.3497298254006,37.5859115031041,37.8884138089641,439004.918069827,0.37,1.0
2014-05-23,50.33,50.54,50.22,50.49,374700,38.0623526348336,38.2211663454101,37.9791645007221,38.1833535571776,495467.297592663,0.0,1.0
2014-05-27,50.08,50.6,50.04,50.51,544100,37.8732886936711,38.2665416912891,37.8430384630851,38.1984786724706,719465.590125883,0.0,1.0
2014-05-28,50.12,50.29,49.91,50.11,853200,37.9035389242571,38.0321024042476,37.7447252136806,37.8959763666106,1128189.74728065,0.0,1.0
2014-05-29,49.76,50.17,49.43,50.13,790200,37.6312868489831,37.9413517124896,37.3817224466486,37.9111014819036,1044884.59716499,0.0,1.0
2014-05-30,50.1,50.23,49.73,49.78,456300,37.8884138089641,37.9867270583686,37.6085991760436,37.6464119642761,603367.301551995,0.0,1.0
2014-06-02,50.57,50.61,50.14,50.36,512200,38.2438540183496,38.2741042489356,37.9186640395501,38.0850403077731,677284.093480017,0.0,1.0
2014-06-03,51.1,51.23,50.52,50.57,850000,38.6446695736141,38.7429828230185,38.2060412301171,38.2438540183496,1123958.37457636,0.0,1.0
2014-06-04,51.34,51.48,51.08,51.1,468300,38.8261709571301,38.932046764181,38.629544458321,38.6446695736141,619234.949193072,0.0,1.0
2014-06-05,51.5,51.53,51.19,51.31,474100,38.947171879474,38.9698595524135,38.7127325924325,38.8034832841905,626904.312219595,0.0,1.0
2014-06-06,51.17,51.84,51.12,51.74,352000,38.6976074771395,39.204298839455,38.659794688907,39.12867326299,465450.997471625,0.0,1.0
2014-06-09,51.17,51.4,50.94,51.18,516200,38.6976074771395,38.871546303009,38.5236686512701,38.7051700347861,682573.309360378,0.0,1.0
2014-06-10,50.82,51.21,50.76,51.19,349600,38.4329179595121,38.7278577077255,38.3875426136331,38.7127325924325,462277.467943408,0.0,1.0
2014-06-11,50.4,50.91,50.39,50.69,167900,38.1152905383591,38.5009809783306,38.1077279807126,38.3346047101076,222014.836578084,0.0,1.0
2014-06-12,50.6,50.73,49.87,50.33,291000,38.2665416912891,38.3648549406936,37.7144749830946,38.0623526348336,384790.455296144,0.0,1.0
2014-06-13,51.07,51.21,50.45,50.57,302300,38.6219819006746,38.7278577077255,38.1531033265916,38.2438540183496,399732.490158159,0.0,1.0
2014-06-16,51.5,51.89,51.02,51.06,465500,38.947171879474,39.2421116276875,38.5841691124421,38.6144193430281,615532.498076822,0.0,1.0
2014-06-17,51.69,52.06,51.03,51.34,444500,39.0908604747575,39.370675107678,38.5917316700886,38.8261709571301,587764.114704936,0.0,1.0
2014-06-18,52.29,52.39,51.7,51.7,320900,39.5446139335475,39.6202395100125,39.098423032404,39.098423032404,424327.344001831,0.0,1.0
2014-06-19,52.78,53.0,52.29,52.3,320700,39.915179258226,40.081555526449,39.5446139335475,39.552176491194,424062.883207813,0.0,1.0
2014-06-20,52.67,53.0,52.43,52.87,485600,39.8319911241145,40.081555526449,39.6504897405985,39.9832422770445,642110.807875628,0.0,1.0
2014-06-23,52.44,52.91,52.16,52.8,296200,39.658052298245,40.0134925076305,39.446300684143,39.930304373519,391666.435940612,0.0,1.0
2014-06-24,52.61,53.0,52.28,52.37,279100,39.7866157782355,40.081555526449,39.537051375901,39.6051143947195,369055.038052075,0.0,1.0
2014-06-25,53.02,53.05,52.45,52.45,347900,40.096680641742,40.1193683146815,39.6656148558915,39.6656148558915,460029.551194256,0.0,1.0
2014-06-26,52.65,53.16,52.61,53.06,368900,39.8168660088215,40.202556448793,39.7866157782355,40.126930872328,487797.934566143,0.0,1.0
2014-06-27,52.71,53.05,52.26,52.47,654900,39.8622413547005,40.1193683146815,39.521926260608,39.6807399711845,865976.870011838,0.0,1.0
2014-06-30,53.4,53.41,52.66,52.71,674500,40.384057832309,40.3916203899555,39.824428566468,39.8622413547005,891894.027825599,0.0,1.0
2014-07-01,52.68,53.47,52.57,53.47,989400,39.839553681761,40.4369957358345,39.7563655476495,40.4369957358345,1308287.54800689,0.0,1.0
2014-07-02,51.81,52.64,51.62,52.6,634900,39.1816111665155,39.809303451175,39.037922571232,39.779053220589,839530.790610042,0.0,1.0
2014-07-03,51.45,52.02,51.01,51.71,389700,38.9093590912415,39.340424877092,38.5766065547956,39.1059855900505,515301.857144012,0.0,1.0
2014-07-07,51.17,51.69,50.75,51.33,532000,38.6976074771395,39.0908604747575,38.3799800559866,38.8186083994835,703465.712087797,0.0,1.0
2014-07-08,51.53,51.65,51.1,51.1,625100,38.9698595524135,39.0606102441715,38.6446695736141,38.6446695736141,826572.211703161,0.0,1.0
2014-07-09,51.26,51.68,50.84,51.4,523700,38.765670495958,39.083297917111,38.4480430748051,38.871546303009,692490.589136051,0.0,1.0
2014-07-10,51.65,51.8,50.93,51.05,430300,39.0606102441715,39.174048608869,38.5161060936236,38.6068567853816,568987.39832966,0.0,1.0
2014-07-11,51.2,51.86,51.17,51.62,256500,38.7202951500791,39.219423954748,38.6976074771395,39.037922571232,339170.968328044,0.0,1.0
2014-07-14,51.03,51.41,50.98,51.38,292400,38.5917316700886,38.8791088606555,38.553918881856,38.8564211877161,386641.680854269,0.0,1.0
2014-07-15,51.24,51.41,50.86,51.02,242600,38.7505453806651,38.8791088606555,38.4631681900981,38.5841691124421,320790.943143795,0.0,1.0
2014-07-16,51.01,51.42,50.34,51.42,818000,38.5766065547956,38.8866714183021,38.0699151924801,38.8866714183021,1081644.64753349,0.0,1.0
2014-07-17,50.55,51.3,50.53,51.02,294800,38.2287289030566,38.795920726544,38.2136037877636,38.5841691124421,389815.210382485,0.0,1.0
2014-07-18,51.35,51.47,50.47,50.78,834000,38.8337335147765,38.9244842065345,38.1682284418846,38.4026677289261,1102801.51105493,0.0,1.0
2014-07-21,51.07,51.33,50.98,51.26,404900,38.6219819006746,38.8186083994835,38.553918881856,38.765670495958,535400.877489377,0.0,1.0
2014-07-22,51.2,51.35,51.04,51.25,288200,38.7202951500791,38.8337335147765,38.5992942277351,38.7581079383115,381088.004179892,0.0,1.0
2014-07-23,50.94,51.35,50.9,51.35,231000,38.5236686512701,38.8337335147765,38.4934184206841,38.8337335147765,305452.217090753,0.0,1.0
2014-07-24,50.93,51.38,50.92,50.99,284100,38.5161060936236,38.8564211877161,38.5085435359771,38.5614814395026,375666.557902524,0.0,1.0
2014-07-25,50.2,50.91,50.07,50.9,328400,37.9640393854291,38.5009809783306,37.8657261360246,38.4934184206841,434244.623777504,0.0,1.0
2014-07-28,50.72,50.85,49.89,49.98,650100,38.3572923830471,38.4556056324516,37.7296000983876,37.7976631172061,859629.810955406,0.0,1.0
2014-07-29,50.53,50.97,50.39,50.93,516100,38.2136037877636,38.5463563242096,38.1077279807126,38.5161060936236,682441.078963367,0.0,1.0
2014-07-30,49.28,50.76,49.11,50.58,567200,37.2682840819511,38.3875426136331,37.1397206019606,38.2514165759961,750010.811834958,0.0,1.0
2014-07-31,48.32,49.26,48.29,48.87,593200,36.5422785478871,37.2531589666581,36.5195908749476,36.9582192184446,784390.715057295,0.0,1.0
2014-08-01,48.16,48.65,47.82,48.26,535600,36.4212776255431,36.7918429502216,36.1641506655621,36.4969032020081,708226.00638012,0.0,1.0
2014-08-04,47.79,48.26,46.77,48.26,694700,36.1414629926226,36.4969032020081,35.3700821126796,36.4969032020081,918604.568021414,0.0,1.0
2014-08-05,47.41,48.03,47.29,47.53,542400,35.8540858020556,36.3229643761386,35.7633351102976,35.9448364938136,717217.673376731,0.0,1.0
2014-08-06,47.3,47.61,47.12,47.3,621500,35.7708976679441,36.0053369549856,35.6347716303071,35.7708976679441,821811.917410838,0.0,1.0
2014-08-07,47.59,47.96,47.12,47.36,609200,35.9902118396926,36.2700264726131,35.6347716303071,35.8162730138231,805547.578578732,0.0,1.0
2014-08-08,48.47,48.48,47.47,47.48,482700,36.6557169125846,36.6632794702311,35.8994611479346,35.9070237055811,638276.126362367,0.0,1.0
2014-08-11,48.6,48.84,48.3,48.58,422500,36.7540301619891,36.9355315455051,36.5271534325941,36.7389050466961,558673.427362958,0.0,1.0
2014-08-12,48.53,48.79,48.35,48.49,252400,36.7010922584636,36.8977187572726,36.5649662208266,36.6708420278776,333749.522050676,0.0,1.0
2014-08-13,49.13,49.16,48.63,48.63,243000,37.1548457172536,37.1775333901931,36.7767178349286,36.7767178349286,321319.864731832,0.0,1.0
2014-08-14,49.57,49.6,49.21,49.34,320600,37.4875982536996,37.5102859266391,37.2153461784256,37.3136594278301,423930.652810803,0.0,1.0
2014-08-15,49.77,50.06,49.38,49.72,217400,37.6388494066296,37.8581635783781,37.3439096584161,37.6010366183971,287468.883097532,0.0,1.0
2014-08-18,49.76,50.08,49.57,50.06,210600,37.6312868489831,37.8732886936711,37.4875982536996,37.8581635783781,278477.216100921,0.0,1.0
2014-08-19,50.56,50.61,49.77,49.94,250500,38.2362914607031,38.2741042489356,37.6388494066296,37.7674128866201,331237.144507505,0.0,1.0
2014-08-20,50.65,50.69,50.23,50.55,300100,38.3043544795216,38.3346047101076,37.9867270583686,38.2287289030566,396823.421423961,0.0,1.0
2014-08-21,50.21,50.54,50.11,50.29,400600,38.2514165759961,38.5028200308871,38.1752337108776,38.3123628680909,525840.028957835,0.37,1.0
2014-08-22,50.04,50.45,49.87,50.28,330000,38.1219057052946,38.4342554522804,37.9923948345932,38.304744581579,433168.27148299,0.0,1.0
2014-08-25,50.07,50.38,49.98,50.26,258800,38.1447605648302,38.3809274466975,38.0761959862235,38.2895080085553,339708.93533272,0.0,1.0
2014-08-26,49.68,50.38,49.63,50.13,207600,37.847647390868,38.3809274466975,37.8095559583088,38.1904702839013,272502.221696572,0.0,1.0
2014-08-27,49.98,50.06,49.6,49.85,350800,38.0761959862235,38.1371422783183,37.7867010987732,37.9771582615695,460470.998897676,0.0,1.0
2014-08-28,50.3,50.33,49.82,49.9,292600,38.3199811546027,38.3428360141382,37.9543034020339,38.0152496941287,384075.867381584,0.0,1.0
2014-08-29,50.56,50.62,49.59,50.31,182000,38.5180566039108,38.5637663229819,37.7790828122614,38.3275994411146,238898.864878497,0.0,1.0
2014-09-02,50.33,50.98,50.15,50.57,572700,38.3428360141382,38.8380246374085,38.205706856925,38.5256748904226,751743.845691844,0.0,1.0
2014-09-03,50.76,50.83,50.44,50.55,275300,38.6704223341478,38.7237503397307,38.4266371657686,38.5104383173989,361367.34890687,0.0,1.0
2014-09-04,50.54,50.9,50.31,50.68,189100,38.5028200308871,38.7770783453137,38.3275994411146,38.609476042053,248218.54587101,0.0,1.0
2014-09-05,51.31,51.34,50.61,50.61,315800,39.0894280922995,39.112282951835,38.55614803647,38.55614803647,414528.909497964,0.0,1.0
2014-09-08,51.31,51.47,51.02,51.3,466900,39.0894280922995,39.2113206764891,38.8684977834559,39.0818098057876,612867.472592145,0.0,1.0
2014-09-09,50.59,51.41,50.53,51.12,348900,38.5409114634463,39.165610957418,38.4952017443752,38.9446806485744,457976.999758834,0.0,1.0
2014-09-10,50.17,50.65,49.96,50.51,259100,38.2209434299487,38.5866211825174,38.0609594131998,38.4799651713515,340102.724670432,0.0,1.0
2014-09-11,50.46,50.47,49.89,49.99,304900,38.4418737387923,38.4494920253041,38.0076314076169,38.0838142727354,400221.230227768,0.0,1.0
2014-09-12,49.61,50.35,49.33,50.3,387300,37.7943193852851,38.358072587162,37.5810073629533,38.3199811546027,508382.034985945,0.0,1.0
2014-09-15,49.83,50.02,49.6,49.74,360800,37.9619216885458,38.1066691322709,37.7867010987732,37.8933571099391,473597.310154735,0.0,1.0
2014-09-16,50.13,50.39,49.69,49.69,429100,38.1904702839013,38.3885457332093,37.8552656773799,37.8552656773799,563250.016040457,0.0,1.0
2014-09-17,49.86,50.33,49.55,50.17,263800,37.9847765480813,38.3428360141382,37.748609666214,38.2209434299487,346272.090961251,0.0,1.0
2014-09-18,49.39,49.99,49.2,49.94,343200,37.6267170820244,38.0838142727354,37.4819696382993,38.0457228401761,450495.00234231,0.0,1.0
2014-09-19,49.24,49.7,49.21,49.49,526200,37.5124427843467,37.8628839638917,37.4895879248111,37.7028999471429,690706.498346512,0.0,1.0
2014-09-22,48.9,49.25,48.51,49.09,366134,37.2534210429438,37.5200610708585,36.9563078689817,37.3981684866689,480598.884579251,0.0,1.0
2014-09-23,48.29,49.02,48.28,48.7,483630,36.788705565721,37.344840481086,36.7810872792091,37.1010553127068,634827.791325207,0.0,1.0
2014-09-24,47.74,48.36,47.62,48.32,556988,36.3696998075692,36.8420335713039,36.2782803694271,36.8115604252565,731119.785444751,0.0,1.0
2014-09-25,47.25,47.89,47.17,47.64,577460,35.9964037684886,36.483974105247,35.9354574763938,36.2935169424508,757991.969850205,0.0,1.0
2014-09-26,47.01,47.22,46.66,47.22,765714,35.8135648922042,35.9735489089531,35.5469248642895,35.9735489089531,1005100.02978887,0.0,1.0
2014-09-29,47.84,47.88,46.64,46.64,704568,36.4458826726877,36.4763558187351,35.5316882912658,35.5316882912658,924837.886976447,0.0,1.0
2014-09-30,47.7,48.16,47.56,47.84,719790,36.3392266615218,36.6896678410669,36.232570650356,36.4458826726877,944818.757971945,0.0,1.0
2014-10-01,47.45,48.11,47.2175,47.63,825155,36.1487694987256,36.6515764085077,35.9716443373251,36.2858986559389,1083124.13653196,0.0,1.0
2014-10-02,47.48,47.81,47.28,47.33,426899,36.1716243582612,36.4230278131522,36.0192586280242,36.0573500605834,560360.914932778,0.0,1.0
2014-10-03,47.69,47.955,47.28,47.71,498921,36.33160837501,36.533492967574,36.0192586280242,36.3468449480337,654899.233868378,0.0,1.0
2014-10-06,47.78,47.97,47.47,47.76,561014,36.4001729536166,36.5449203973418,36.1640060717493,36.3849363805929,736404.438356844,0.0,1.0
2014-10-07,47.35,47.87,47.34,47.52,593620,36.0725866336071,36.4687375322233,36.0649683470953,36.2020975043086,779204.088841614,0.0,1.0
2014-10-08,48.52,48.56,47.3,47.39,527754,36.9639261554935,36.9943993015409,36.0344952010479,36.1030597796545,692746.32711586,0.0,1.0
2014-10-09,47.69,48.97,47.59,48.56,566383,36.33160837501,37.3067490485267,36.2554255098915,36.9943993015409,743451.954870758,0.0,1.0
2014-10-10,47.98,48.58,47.63,47.87,623695,36.5525386838536,37.0096358745646,36.2858986559389,36.4687375322233,818681.469947223,0.0,1.0
2014-10-13,47.92,48.42,47.745,47.8,755171,36.5068289647825,36.887743290375,36.3735089508252,36.4154095266403,991260.959830549,0.0,1.0
2014-10-14,48.74,48.8,47.805,48.1,888536,37.1315284587542,37.1772381778253,36.4192186698963,36.6439581219958,1166320.00991033,0.0,1.0
2014-10-15,48.49,48.71,47.24,48.32,829823,36.941071295958,37.1086735992186,35.9887854819768,36.8115604252565,1089251.49862675,0.0,1.0
2014-10-16,49.15,49.16,47.37,47.84,1044634,37.44387820574,37.4514964922519,36.0878232066308,36.4458826726877,1371219.10337079,0.0,1.0
2014-10-17,50.21,50.52,49.3,50.05,2314155,38.2514165759961,38.4875834578634,37.5581525034178,38.1295239918065,3037631.88270823,0.0,1.0
2014-10-20,50.85,51.05,50.21,50.25,725411,38.7389869127544,38.8913526429914,38.2514165759961,38.2818897220435,952197.057529537,0.0,1.0
2014-10-21,51.24,51.55,50.7501,51.05,692819,39.0361000867166,39.2722669685839,38.6628802305011,38.8913526429914,909415.783880525,0.0,1.0
2014-10-22,51.42,51.98,51.14,51.28,628961,39.1732292439298,39.5998532885934,38.9599172215981,39.066573232764,825593.785455191,0.0,1.0
2014-10-23,51.92,52.47,51.68,51.93,466105,39.5541435695223,39.973149327674,39.3713046932379,39.5617618560342,611823.930847209,0.0,1.0
2014-10-24,51.62,52.1,51.555,52.09,709635,39.3255949741668,39.6912727267356,39.2760761118398,39.6836544402238,931488.988890399,0.0,1.0
2014-10-27,51.62,51.78,51.25,51.52,698582,39.3255949741668,39.4474875583564,39.0437183732284,39.2494121090483,916980.477057971,0.0,1.0
2014-10-28,52.38,52.41,51.39,51.81,443272,39.9045847490674,39.9274396086029,39.1503743843943,39.470342417892,581852.624353963,0.0,1.0
2014-10-29,52.45,52.82,51.83,52.51,398519,39.9579127546503,40.2397893555888,39.4855789909157,40.0036224737214,523108.443585242,0.0,1.0
2014-10-30,53.32,53.33,52.25,52.25,304106,40.6207036811812,40.6283219676931,39.8055470244133,39.8055470244133,399179.001113958,0.0,1.0
2014-10-31,53.0,53.56,52.83,53.56,806898,40.3769185128021,40.8035425574656,40.2474076421006,40.8035425574656,1059159.43006994,0.0,1.0
2014-11-03,53.47,53.65,52.88,53.11,526372,40.734977978859,40.8721071360723,40.2854990746599,40.4607196644324,690932.270900134,0.0,1.0
2014-11-04,53.46,53.88,53.21,53.65,545311,40.7273596923471,41.0473277258448,40.5369025295509,40.8721071360723,715792.191789881,0.0,1.0
2014-11-05,54.2,54.29,53.56,53.92,522754,41.291112894224,41.3596774728306,40.8035425574656,41.0778008718922,686183.17148733,0.0,1.0
2014-11-06,54.22,54.92,53.87,54.8,788618,41.3063494672477,41.8396295230771,41.039709439333,41.748210084935,1035164.53309204,0.0,1.0
2014-11-07,54.43,54.5,53.99,54.33,486604,41.4663334839965,41.5196614895795,41.1311288774751,41.390150618878,638731.556293057,0.0,1.0
2014-11-10,54.3,54.58,54.06,54.33,357757,41.3672957593425,41.5806077816743,41.1844568830581,41.390150618878,469602.973639212,0.0,1.0
2014-11-11,54.24,54.56,54.05,54.41,303325,41.3215860402714,41.5653712086506,41.1768385965462,41.4510969109728,398153.836204781,0.0,1.0
2014-11-12,53.9,54.13,53.47,54.13,608464,41.0625642988685,41.237784888641,40.734977978859,41.237784888641,798688.785271594,0.0,1.0
2014-11-13,54.51,54.55,53.4601,53.79,1091260,41.5272797760913,41.5577529221387,40.7274358752122,40.9787631472382,1432421.84223796,0.0,1.0
2014-11-14,53.29,54.5199,53.19,54.38,531835,40.5978488216457,41.5348218797381,40.5216659565272,41.4282420514373,698103.174739866,0.0,1.0
2014-11-17,53.47,53.655,53.06,53.15,813225,40.734977978859,40.8759162793282,40.4226282318732,40.4911928104798,1067464.44720229,0.0,1.0
2014-11-18,53.42,53.83,53.29,53.56,647406,40.6968865462997,41.0092362932856,40.5978488216457,40.8035425574656,849805.266568839,0.0,1.0
2014-11-19,53.14,53.48,52.95,53.46,723214,40.4835745239679,40.7425962653708,40.3388270802428,40.7273596923471,949313.206946362,0.0,1.0
2014-11-20,53.08,53.095,52.64,52.76,994878,40.734977978859,40.7464893705259,40.3973104899611,40.4894016232969,1296382.7860029,0.39,1.0
2014-11-21,53.65,53.7499,53.29,53.6,635621,41.1724108622039,41.249076730706,40.8961374621966,41.1340395566474,828250.421480775,0.0,1.0
2014-11-24,53.61,53.92,53.27,53.62,629742,41.1417138177587,41.3796159122094,40.880788939974,41.14938807887,820589.74911802,0.0,1.0
2014-11-25,53.69,53.85,53.48,53.74,363985,41.2031079066492,41.3258960844302,41.0419484233116,41.2414792122058,474293.218227024,0.0,1.0
2014-11-26,53.74,54.01,53.61,53.68,323211,41.2414792122058,41.4486842622113,41.1417138177587,41.1954336455379,421162.370307498,0.0,1.0
2014-11-28,53.7,54.45,53.66,53.66,291029,41.2107821677605,41.7863517511091,41.1800851233152,41.1800851233152,379227.388511595,0.0,1.0
2014-12-01,53.91,54.05,53.185,53.71,531753,41.3719416510981,41.4793813066565,40.8155577205278,41.2184564288718,692904.492415553,0.0,1.0
2014-12-02,54.16,54.3526,53.55,53.9,586172,41.563798178881,41.7116044478849,41.0956682510908,41.3642673899868,763815.553702958,0.0,1.0
2014-12-03,54.46,54.5,54.09,54.09,595233,41.7940260122204,41.8247230566657,41.5100783511018,41.5100783511018,775622.553580303,0.0,1.0
2014-12-04,54.68,54.85,54.29,54.35,491036,41.9628597566693,42.0933221955617,41.6635635733281,41.709609139996,639847.918747546,0.0,1.0
2014-12-05,54.36,54.74,54.2,54.4,430288,41.7172834011073,42.0089053233372,41.5944952233262,41.7479804455525,560689.809427503,0.0,1.0
2014-12-08,54.16,54.84,53.8,54.4,342625,41.563798178881,42.0856479344504,41.2875247788736,41.7479804455525,446459.919763271,0.0,1.0
2014-12-09,55.06,55.1,53.85,53.95,480215,42.2544816788993,42.2851787233446,41.3258960844302,41.4026386955434,625747.538472439,0.0,1.0
2014-12-10,53.88,55.07,53.85,54.89,322526,41.3489188677642,42.2621559400106,41.3258960844302,42.124019240007,420269.776232233,0.0,1.0
2014-12-11,54.55,54.9345,53.61,54.01,326709,41.8630943622223,42.1581697019523,41.1417138177587,41.4486842622113,425720.463848051,0.0,1.0
2014-12-12,53.13,54.3453,53.08,54.0,530413,40.7733492844156,41.7060022372736,40.734977978859,41.4410100010999,691158.395976346,0.0,1.0
2014-12-15,52.57,53.36,52.37,53.36,514472,40.3435906621819,40.9498572899758,40.1901054399556,40.9498572899758,670386.363635023,0.0,1.0
2014-12-16,52.91,53.28,52.02,52.54,613811,40.6045155399666,40.8884632010853,39.9215063010596,40.320567878848,799830.747347139,0.0,1.0
2014-12-17,53.82,53.84,52.81,52.97,301749,41.3028733010963,41.3182218233189,40.5277729288535,40.6505611066345,393196.160025238,0.0,1.0
2014-12-18,54.66,54.75,54.05,54.32,407805,41.9475112344467,42.0165795844486,41.4793813066565,41.686586356662,531393.177903133,0.0,1.0
2014-12-19,54.38,54.84,53.87,54.58,742328,41.7326319233299,42.0856479344504,41.3412446066528,41.8861171455562,967295.729494432,0.0,1.0
2014-12-22,54.56,54.62,53.94,54.33,269737,41.8707686233336,41.9168141900015,41.394964434432,41.6942606177733,351482.697926845,0.0,1.0
2014-12-23,54.68,54.93,54.39,54.6,345602,41.9628597566693,42.1547162844522,41.7403061844412,41.9014656677788,450339.120583805,0.0,1.0
2014-12-24,55.58,55.68,54.62,54.62,190638,42.6535432566877,42.7302858678008,41.9168141900015,41.9168141900015,248412.188788998,0.0,1.0
2014-12-26,56.01,56.4,55.39,55.65,307912,42.9835364844742,43.2828326678155,42.5077322955727,42.7072630844669,401226.90058854,0.0,1.0
2014-12-29,58.08,58.18,56.18,56.19,574595,44.5721085345164,44.6488511456295,43.1139989233666,43.1216731844779,748730.062302449,0.0,1.0
2014-12-30,56.85,57.88,56.85,57.87,341004,43.6281744178247,44.4186233122901,43.6281744178247,44.4109490511788,444347.66429465,0.0,1.0
2014-12-31,55.74,57.29,55.72,57.12,568800,42.7763314344687,43.9658419067225,42.7609829122461,43.8353794678302,741178.846731408,0.0,1.0
2015-01-02,55.9,56.17,55.35,55.92,421890,42.8991196122498,43.1063246622553,42.4770352511274,42.9144681344724,549746.736370453,0.0,1.0
2015-01-05,54.89,55.51,54.54,55.46,372966,42.124019240007,42.5998234289085,41.8554201011109,42.5614521233519,485995.973540833,0.0,1.0
2015-01-06,54.55,55.59,54.39,54.93,561074,41.8630943622223,42.661217517799,41.7403061844412,42.1547162844522,731111.428008048,0.0,1.0
2015-01-07,55.33,55.5,54.36,54.95,550945,42.4616867289048,42.5921491677972,41.7172834011073,42.1700648066749,717912.763207517,0.0,1.0
2015-01-08,55.7,56.01,55.58,55.68,747354,42.7456343900235,42.9835364844742,42.6535432566877,42.7302858678008,973844.894198496,0.0,1.0
2015-01-09,55.25,55.85,54.91,55.77,431238,42.4002926400143,42.8607483066932,42.1393677622296,42.7993542178027,561927.713619478,0.0,1.0
2015-01-12,55.34,55.54,54.8,55.52,414287,42.4693609900161,42.6228462122424,42.0549508900051,42.6074976900198,539839.593663529,0.0,1.0
2015-01-13,55.61,56.52,55.04,55.74,341814,42.6765660400216,43.3749238011513,42.2391331566767,42.7763314344687,445403.140500439,0.0,1.0
2015-01-14,57.14,57.17,55.28,55.28,575308,43.8507279900528,43.8737507733867,42.4233154233482,42.4233154233482,749659.141974952,0.0,1.0
2015-01-15,57.31,57.47,56.9675,57.33,744612,43.9811904289451,44.1039786067262,43.7183469858826,43.9965389511678,970271.911783347,0.0,1.0
2015-01-16,58.47,58.48,57.03,57.04,500803,44.8714047178577,44.879078978969,43.7663111178283,43.7739853789396,652574.876898082,0.0,1.0
2015-01-20,58.22,58.95,57.47,58.47,458792,44.6795481900748,45.2397692512008,44.1039786067262,44.8714047178577,597832.147414902,0.0,1.0
2015-01-21,58.61,58.67,57.55,58.12,593960,44.9788443734161,45.024889940084,44.1653726956167,44.6028055789616,773963.761963057,0.0,1.0
2015-01-22,58.64,59.05,58.28,59.01,595860,45.00186715675,45.3165118623139,44.7255937567427,45.2858148178687,776439.570347006,0.0,1.0
2015-01-23,58.66,59.11,58.6,58.85,403866,45.0172156789726,45.3625574289818,44.9711701123048,45.1630266400876,526260.436206095,0.0,1.0
2015-01-26,58.81,58.83,57.66,58.55,420415,45.1323295956424,45.147678117865,44.2497895678412,44.9327988067482,547824.727230282,0.0,1.0
2015-01-27,58.47,59.345,58.36,58.79,539874,44.8714047178577,45.5429025650977,44.7869878456332,45.1169810734197,703486.618671364,0.0,1.0
2015-01-28,57.54,59.04,57.33,58.61,556405,44.1576984345054,45.3088376012026,43.9965389511678,44.9788443734161,725027.454668757,0.0,1.0
2015-01-29,58.69,58.76,57.39,57.84,338061,45.0402384623066,45.0939582900858,44.0425845178357,44.3879262678448,440512.767413619,0.0,1.0
2015-01-30,56.91,58.65,56.78,58.31,934826,43.6742199844925,45.0095414178613,43.5744545900455,44.7486165400766,1218131.60438561,0.0,1.0
2015-02-02,57.5,57.75,56.45,57.38,588976,44.1270013900601,44.318857917843,43.3212039733721,44.0349102567243,767469.325654849,0.0,1.0
2015-02-03,57.92,57.97,57.17,57.19,757998,44.4493203567353,44.4876916622919,43.8737507733867,43.8890992956094,987714.633376783,0.0,1.0
2015-02-04,56.76,58.18,56.6,57.77,719539,43.5591060678228,44.6488511456295,43.4363178900418,44.3342064400656,937600.362514541,0.0,1.0
2015-02-05,57.44,57.59,56.73,57.09,417437,44.0809558233922,44.196069740062,43.5360832844889,43.8123566844962,543944.223352706,0.0,1.0
2015-02-06,55.09,57.495,54.5,57.26,746943,42.2775044622333,44.1231642595045,41.8247230566657,43.9428191233886,973309.337753336,0.0,1.0
2015-02-09,54.49,55.44,54.17,54.9,329057,41.8170487955544,42.5461036011293,41.5714724399923,42.1316935011183,428780.041787793,0.0,1.0
2015-02-10,54.95,55.1308,54.3,54.47,797484,42.1700648066749,42.3088154475674,41.6712378344394,41.8017002733317,1039167.1438234,0.0,1.0
2015-02-11,53.48,54.95,53.3728,54.95,850681,41.0419484233116,42.1700648066749,40.9596803441983,42.1700648066749,1108485.86940281,0.0,1.0
2015-02-12,53.17,53.81,52.97,53.59,1461405,40.8040463288608,41.295199039985,40.6505611066345,41.126365295536,1904294.07965456,0.0,1.0
2015-02-13,52.52,53.32,52.21,53.2,957265,40.3052193566254,40.9191602455305,40.0673172621746,40.8270691121948,1247370.90140004,0.0,1.0
2015-02-17,52.54,52.83,52.05,52.39,1557802,40.320567878848,40.5431214510761,39.9445290843936,40.2054539621783,2029904.86954269,0.0,1.0
2015-02-18,53.53,53.5925,52.21,52.42,1703623,41.0803197288681,41.1282838608139,40.0673172621746,40.2284767455122,2219917.95078253,0.0,1.0
2015-02-19,52.86,53.33,52.73,53.14,695831,40.8654404177513,41.2287918554423,40.7649389562623,41.0819051040353,900066.81156488,0.39,1.0
2015-02-20,52.93,53.08,52.27,52.91,822525,40.9195565893223,41.0355198141173,40.4093184002244,40.9040948260163,1063947.21445639,0.0,1.0
2015-02-23,53.13,53.2399,52.7,52.93,393308,41.0741742223823,41.1591366117487,40.7417463113034,40.9195565893223,508749.21859325,0.0,1.0
2015-02-24,53.33,53.61,53.02,53.25,394033,41.2287918554423,41.4452565417262,40.9891345241993,41.1669448022183,509687.015900907,0.0,1.0
2015-02-25,53.15,53.55,52.97,53.4,735609,41.0896359856883,41.3988712518082,40.9504801159343,41.2829080270133,951520.192673838,0.0,1.0
2015-02-26,52.49,53.304,52.47,53.23,489305,40.5793977965904,41.2086915631445,40.5639360332844,41.1514830389123,632922.63672178,0.0,1.0
2015-02-27,53.04,53.21,52.44,52.67,797985,41.0045962875053,41.1360212756063,40.5407433883254,40.7185536663444,1032204.3924841,0.0,1.0
2015-03-02,52.12,53.13,51.26,52.94,848138,40.2933551754294,41.0741742223823,39.6284993532715,40.9272874709753,1097077.97644401,0.0,1.0
2015-03-03,53.29,53.39,52.31,52.66,1072374,41.1978683288303,41.2751771453603,40.4402419268364,40.7108227846914,1387130.27586451,0.0,1.0
2015-03-04,53.12,53.29,52.62,53.29,790540,41.0664433407293,41.1978683288303,40.6798992580794,41.1978683288303,1022574.1842696,0.0,1.0
2015-03-05,53.43,53.648,52.97,53.18,576957,41.3061006719723,41.4746338920076,40.9504801159343,41.1128286306473,746301.684460792,0.0,1.0
2015-03-06,52.21,52.89,51.97,52.78,935459,40.3629331103064,40.8886330627103,40.1773919506344,40.8035933645273,1210028.87120532,0.0,1.0
2015-03-09,52.18,52.58,52.07,52.25,518481,40.3397404653474,40.6489757314674,40.2547007671644,40.3938566369184,670662.187408969,0.0,1.0
2015-03-10,52.02,52.74,51.96,52.0,676886,40.2160463588994,40.7726698379153,40.1696610689814,40.2005845955934,875561.197780647,0.0,1.0
2015-03-11,52.05,52.3,51.73,52.18,959163,40.2392390038584,40.4325110451834,39.9918507909625,40.3397404653474,1240690.31586837,0.0,1.0
2015-03-12,53.4,53.61,52.35,52.35,596663,41.2829080270133,41.4452565417262,40.4711654534484,40.4711654534484,771791.662039684,0.0,1.0
2015-03-13,53.09,53.33,52.315,53.32,569452,41.0432506957703,41.2287918554423,40.4441073676629,41.2210609737893,736593.86543463,0.0,1.0
2015-03-16,53.88,54.06,53.26,53.26,877913,41.6539903463572,41.7931462161112,41.1746756838713,41.1746756838713,1135592.34173436,0.0,1.0
2015-03-17,54.25,54.34,53.71,53.78,589697,41.9400329675182,42.0096109023951,41.5225653582562,41.5766815298272,762781.046805006,0.0,1.0
2015-03-18,55.66,55.965,54.05,54.25,825794,43.030087280591,43.2658791710074,41.7854153344582,41.9400329675182,1068175.71017878,0.0,1.0
2015-03-19,55.19,56.05,55.03,55.31,732375,42.6667358429,43.3315916650579,42.5430417364521,42.759506422736,947336.969924923,0.0,1.0
2015-03-20,55.85,55.86,55.1,55.41,1683189,43.176974031998,43.184704913651,42.597157908023,42.836815239266,2177227.74134966,0.0,1.0
2015-03-23,55.43,55.82,55.28,55.73,417171,42.852277002572,43.153781387039,42.736313777777,43.084203452162,539616.331907219,0.0,1.0
2015-03-24,55.19,55.62,54.94,55.27,568932,42.6667358429,42.999163753979,42.4734638015751,42.728582896124,735921.238400172,0.0,1.0
2015-03-25,54.64,55.78,54.6,55.36,625392,42.2415373519851,43.122857860427,42.2106138253731,42.798160831001,808953.012179945,0.0,1.0
2015-03-26,53.89,54.84,53.86,54.51,573371,41.6617212280102,42.3961549850451,41.6385285830512,42.1410358904961,741663.144950091,0.0,1.0
2015-03-27,54.61,54.61,53.81,53.95,480915,42.2183447070261,42.2183447070261,41.5998741747862,41.7081065179282,622070.058223511,0.0,1.0
2015-03-30,55.38,55.49,54.48,54.76,364337,42.813622594307,42.89866229249,42.1178432455371,42.3343079318211,471274.838179261,0.0,1.0
2015-03-31,55.3,55.7,55.04,55.23,924845,42.751775541083,43.061010807203,42.5507726181051,42.697659369512,1196299.51862122,0.0,1.0
2015-04-01,55.82,55.82,54.6,55.18,449650,43.153781387039,43.153781387039,42.2106138253731,42.659004961247,581628.357776741,0.0,1.0
2015-04-02,55.95,56.35,55.58,55.92,527926,43.2542828485279,43.5635181146479,42.968240227367,43.2310902035689,682879.422679072,0.0,1.0
2015-04-06,56.41,56.67,55.8,55.93,615318,43.6099034045659,43.8109063275439,43.138319623733,43.2388210852219,795922.156900854,0.0,1.0
2015-04-07,55.54,56.44,55.49,56.4,320719,42.937316700755,43.6330960495249,42.89866229249,43.6021725229129,414854.365123538,0.0,1.0
2015-04-08,55.39,55.72,55.06,55.66,299906,42.82135347596,43.076472570509,42.5662343814111,43.030087280591,387932.468069369,0.0,1.0
2015-04-09,55.03,55.6699,54.71,55.27,379307,42.5430417364521,43.0377408534274,42.2956535235561,42.728582896124,490638.735690476,0.0,1.0
2015-04-10,55.37,55.67,54.94,55.28,243439,42.805891712654,43.037818162244,42.4734638015751,42.736313777777,314891.639694901,0.0,1.0
2015-04-13,54.55,55.37,54.54,55.23,304853,42.1719594171081,42.805891712654,42.1642285354551,42.697659369512,394331.479491411,0.0,1.0
2015-04-14,54.88,55.19,54.59,54.78,421130,42.4270785116571,42.6667358429,42.2028829437201,42.3497696951271,544737.351963792,0.0,1.0
2015-04-15,54.77,55.41,54.72,55.14,448973,42.3420388134741,42.836815239266,42.3033844052091,42.628081434635,580752.649118419,0.0,1.0
2015-04-16,54.27,54.73,53.75,54.71,381232,41.9554947308242,42.3111152868621,41.5534888848682,42.2956535235561,493128.749231497,0.0,1.0
2015-04-17,54.03,54.48,53.8175,54.02,233059,41.7699535711522,42.1178432455371,41.605672336026,41.7622226894992,301464.969276303,0.0,1.0
2015-04-20,54.84,55.13,54.2,54.35,365825,42.3961549850451,42.620350552982,41.9013785592532,42.0173417840481,473199.586308632,0.0,1.0
2015-04-21,54.64,55.43,54.56,54.83,613562,42.2415373519851,42.852277002572,42.1796902987611,42.3884241033921,793650.747146032,0.0,1.0
2015-04-22,54.54,55.0199,54.13,54.76,490845,42.1642285354551,42.5352335459825,41.8472623876822,42.3343079318211,634914.647554598,0.0,1.0
2015-04-23,55.29,55.38,54.585,54.63,412669,42.74404465943,42.813622594307,42.1990175028936,42.2338064703321,533792.934005049,0.0,1.0
2015-04-24,55.68,56.02,54.99,55.31,299675,43.045549043897,43.3083990200989,42.5121182098401,42.759506422736,387633.666444446,0.0,1.0
2015-04-27,55.36,55.85,54.8201,55.85,481766,42.798160831001,43.176974031998,42.3807705305556,43.176974031998,623170.838235672,0.0,1.0
2015-04-28,55.77,55.92,54.74,55.34,341255,43.115126978774,43.2310902035689,42.3188461685151,42.782699067695,441417.958930506,0.0,1.0
2015-04-29,55.54,55.66,55.11,55.42,221526,42.937316700755,43.030087280591,42.604888789676,42.844546120919,286546.877760148,0.0,1.0
2015-04-30,54.0,55.58,53.67,55.18,619346,41.7467609261932,42.968240227367,41.4916418316442,42.659004961247,801132.429390846,0.0,1.0
2015-05-01,54.31,54.505,53.86,54.21,271158,41.9864182574361,42.1371704496696,41.6385285830512,41.9091094409062,350746.54117208,0.0,1.0
2015-05-04,54.27,55.1,54.24,54.32,307365,41.9554947308242,42.597157908023,41.9323020858652,41.9941491390891,397580.785473253,0.0,1.0
2015-05-05,52.5,54.28,52.435,54.02,828931,40.5871286782434,41.9632256124772,40.5368779474989,41.7622226894992,1072233.46211549,0.0,1.0
2015-05-06,52.63,53.0864,52.18,52.71,466758,40.6876301397324,41.0404675783752,40.3397404653474,40.7494771929563,603757.7872104,0.0,1.0
2015-05-07,53.47,53.49,52.63,53.37,467667,41.3370241985843,41.3524859618903,40.6876301397324,41.2597153820543,604933.591007173,0.0,1.0
2015-05-08,53.91,54.18,53.415,53.93,431326,41.6771829913162,41.8859167959472,41.2945043494928,41.6926447546222,557926.015893275,0.0,1.0
2015-05-11,53.61,54.33,53.39,53.6,447640,41.4452565417262,42.0018800207421,41.2751771453603,41.4375256600732,579028.395585858,0.0,1.0
2015-05-12,52.94,53.7,52.79,53.43,489461,40.9272874709753,41.5148344766032,40.8113242461803,41.3061006719723,633124.424832118,0.0,1.0
2015-05-13,52.5,53.39,52.38,53.15,475204,40.5871286782434,41.2751771453603,40.4943580984074,41.0896359856883,614682.802466226,0.0,1.0
2015-05-14,53.4,53.54,52.61,52.84,384591,41.2829080270133,41.3911403701552,40.6721683764264,40.8499786544453,497473.661171388,0.0,1.0
2015-05-15,53.84,53.9,53.42,53.48,463581,41.6230668197452,41.6694521096632,41.2983697903193,41.3447550802372,599648.294732569,0.0,1.0
2015-05-18,54.37,54.39,53.67,53.72,445723,42.0328035473541,42.0482653106601,41.4916418316442,41.5302962399092,576548.730153059,0.0,1.0
2015-05-19,54.29,54.46,54.06,54.19,344826,41.9709564941301,42.1023814822311,41.7931462161112,41.8936476776002,446037.095738292,0.0,1.0
2015-05-20,54.28,54.56,54.17,54.29,283962,41.9632256124772,42.1796902987611,41.8781859142942,41.9709564941301,367308.688382073,0.0,1.0
2015-05-21,53.59,54.115,53.39,53.98,357163,41.7312991628872,42.1401241686815,41.575556303537,42.0349977386201,458657.304084654,0.39,1.0
2015-05-22,53.5,53.63,53.095,53.52,216087,41.6612148761796,41.7624477347572,41.3458355859954,41.6767891621146,277492.015879978,0.0,1.0
2015-05-26,53.2,53.33,52.9,53.25,322755,41.4276005871543,41.5288334457319,41.193986298129,41.4665363019918,414471.650702459,0.0,1.0
2015-05-27,53.41,53.47,53.1,53.19,316546,41.591130589472,41.6378534472771,41.3497291574792,41.4198134441868,406498.251439205,0.0,1.0
2015-05-28,53.99,54.03,53.14,53.36,398300,42.0427848815876,42.0739334534576,41.3808777293492,41.5521948746345,511484.12410277,0.0,1.0
2015-05-29,54.02,54.19,53.49,53.91,488175,42.0661463104901,42.1985277409378,41.6534277332121,41.9804877378475,626898.725292166,0.0,1.0
2015-06-01,54.09,54.48,53.81,54.07,432427,42.1206563112627,42.4243548869956,41.9026163081724,42.1050820253277,555308.926270119,0.0,1.0
2015-06-02,53.2,54.01,52.93,53.91,548294,41.4276005871543,42.0583591675226,41.2173477270315,41.9804877378475,704101.622748692,0.0,1.0
2015-06-03,52.67,53.5,52.55,53.2,497389,41.0148820098763,41.6612148761796,40.9214362942661,41.4276005871543,638731.049468622,0.0,1.0
2015-06-04,52.35,52.93,52.25,52.55,308758,40.7656934349159,41.2173477270315,40.6878220052408,40.9214362942661,396497.150865486,0.0,1.0
2015-06-05,51.44,52.23,51.2,51.91,490582,40.0570634248725,40.6722477193058,39.8701719936523,40.4230591443455,629989.717726801,0.0,1.0
2015-06-08,51.4,51.68,51.28,51.52,458109,40.0259148530025,40.2439548560927,39.9324691373923,40.1193605686126,588288.929471744,0.0,1.0
2015-06-09,51.37,51.88,51.32,51.41,438549,40.0025534240999,40.3996977154429,39.9636177092624,40.03370199597,563170.602915254,0.0,1.0
2015-06-10,51.55,51.884,51.5,51.63,2177808,40.1427219975151,40.40281257263,40.1037862826776,40.2050191412552,2796671.3967964,0.0,1.0
2015-06-11,51.95,52.36,51.64,51.91,704413,40.4542077162155,40.7734805778834,40.2128062842227,40.4230591443455,904584.650543822,0.0,1.0
2015-06-12,51.48,52.1,51.389,51.81,398448,40.0882119967425,40.5710148607282,40.0173489957382,40.3451877146704,511674.180970375,0.0,1.0
2015-06-15,51.44,51.585,50.83,51.54,607150,40.0570634248725,40.1699769979014,39.5820477038544,40.1349348545476,779682.615990451,0.0,1.0
2015-06-16,51.94,51.96,51.06,51.23,617072,40.446420573248,40.461994859183,39.7611519921071,39.8935334225548,792424.131128156,0.0,1.0
2015-06-17,52.12,52.64,51.64,52.15,339930,40.5865891466632,40.9915205809737,40.2128062842227,40.6099505755657,436527.23652085,0.0,1.0
2015-06-18,52.89,53.11,52.19,52.19,335897,41.1861991551615,41.3575163004467,40.6410991474358,40.6410991474358,431348.186878604,0.0,1.0
2015-06-19,52.7,53.24,52.59,53.24,716650,41.0382434387788,41.4587491590243,40.9525848661362,41.4587491590243,920299.014657921,0.0,1.0
2015-06-22,52.75,52.99,52.3401,52.86,372535,41.0771791536163,41.2640705848366,40.7579841633781,41.1628377262589,478397.534955123,0.0,1.0
2015-06-23,52.52,52.78,52.0201,52.66,801418,40.8980748653636,41.1005405825189,40.5087955884178,41.0070948669087,1029155.36974691,0.0,1.0
2015-06-24,51.95,52.785,51.95,52.49,695876,40.4542077162155,41.1044341540026,40.4542077162155,40.8747134364611,893621.708119857,0.0,1.0
2015-06-25,51.67,52.17,51.65,52.14,374792,40.2361677131252,40.6255248615007,40.2205934271902,40.6021634325982,481295.902186104,0.0,1.0
2015-06-26,51.75,51.9129,51.35,51.67,454131,40.2984648568653,40.4253174158061,39.9869791381649,40.2361677131252,583180.509070838,0.0,1.0
2015-06-29,51.43,52.22,51.08,51.56,354797,40.049276281905,40.6644605763383,39.7767262780421,40.1505091404826,455618.962539017,0.0,1.0
2015-06-30,51.28,51.95,51.2,51.63,548360,39.9324691373923,40.4542077162155,39.8701719936523,40.2050191412552,704186.3778383,0.0,1.0
2015-07-01,51.48,51.545,51.03,51.35,386411,40.0882119967425,40.1388284260314,39.7377905632046,39.9869791381649,496216.650461149,0.0,1.0
2015-07-02,52.17,52.25,51.62,51.79,326080,40.6255248615007,40.6878220052408,40.1972319982877,40.3296134287354,418741.509383458,0.0,1.0
2015-07-06,52.43,52.51,52.003,52.22,346386,40.827990578656,40.8902877223961,40.4954795739433,40.6644605763383,444817.825286121,0.0,1.0
2015-07-07,53.83,54.07,52.405,52.64,616963,41.9181905941074,42.1050820253277,40.8085227212372,40.9915205809737,792284.156813501,0.0,1.0
2015-07-08,53.83,53.96,53.42,53.5,676281,41.9181905941074,42.0194234526851,41.5989177324395,41.6612148761796,868458.435682514,0.0,1.0
2015-07-09,52.94,54.29,52.94,54.06,503697,41.225134869999,42.2763991706129,41.225134869999,42.0972948823602,646831.581366289,0.0,1.0
2015-07-10,53.33,53.625,52.88,52.97,309409,41.5288334457319,41.7585541632735,41.178412012194,41.2484962989016,397333.144249345,0.0,1.0
2015-07-13,53.53,53.92,53.34,53.4,323848,41.6845763050821,41.988274880815,41.5366205886994,41.5833434465045,415875.246353085,0.0,1.0
2015-07-14,53.6,53.9534,53.44,53.56,417923,41.7390863058547,42.0142839383265,41.6144920183745,41.7079377339847,536683.353244795,0.0,1.0
2015-07-15,53.69,53.8,53.276,53.56,327633,41.8091705925623,41.8948291652049,41.4867828737074,41.7079377339847,420735.822325289,0.0,1.0
2015-07-16,55.18,55.45,53.66,53.89,913507,42.9694548947213,43.1797077548441,41.7858091636598,41.9649134519125,1173096.47942945,0.0,1.0
2015-07-17,54.16,55.08,54.11,55.08,432717,42.1751663120353,42.8915834650462,42.1362305971977,42.8915834650462,555681.334997183,0.0,1.0
2015-07-20,53.98,54.32,53.73,54.06,392511,42.0349977386201,42.2997605995154,41.8403191644323,42.0972948823602,504050.075409747,0.0,1.0
2015-07-21,53.6,54.38,53.5,53.87,423896,41.7390863058547,42.3464834573205,41.6612148761796,41.9493391659775,544353.6888543,0.0,1.0
2015-07-22,54.16,54.35,53.51,53.51,388812,42.1751663120353,42.323122028418,41.6690020191471,41.6690020191471,499299.937887637,0.0,1.0
2015-07-23,53.56,54.15,53.44,54.15,569750,41.7079377339847,42.1673791690678,41.6144920183745,42.1673791690678,731654.731879369,0.0,1.0
2015-07-24,53.8,53.97,53.39,53.62,418650,41.8948291652049,42.0272105956526,41.575556303537,41.7546605917897,537616.943398505,0.0,1.0
2015-07-27,54.29,54.52,53.17,53.82,398265,42.2763991706129,42.4555034588656,41.4042391582518,41.9104034511399,511439.178221917,0.0,1.0
2015-07-28,54.36,54.46,53.82,54.3,326910,42.3309091713855,42.4087806010606,41.9104034511399,42.2841863135804,419807.368843676,0.0,1.0
2015-07-29,54.68,54.72,53.82,54.1,398522,42.5800977463458,42.6112463182158,41.9104034511399,42.1284434542302,511769.209404178,0.0,1.0
2015-07-30,54.68,55.085,54.22,54.5,322743,42.5800977463458,42.89547703653,42.2218891698403,42.4399291729306,414456.240686167,0.0,1.0
2015-07-31,55.3,55.72,54.725,55.1,362439,43.0629006103314,43.3899606149669,42.6151398896996,42.9071577509812,465432.57458118,0.0,1.0
2015-08-03,55.32,55.8,55.03,55.35,226352,43.0784748962665,43.4522577587069,42.8526477502087,43.101836325169,290674.000650038,0.0,1.0
2015-08-04,54.66,55.47,54.58,55.22,332758,42.5645234604108,43.1952820407791,42.5022263166707,43.0006034665914,427317.183450137,0.0,1.0
2015-08-05,54.97,55.34,54.7,54.7,308437,42.8059248924036,43.0940491822015,42.5956720322808,42.5956720322808,396084.932929666,0.0,1.0
2015-08-06,54.88,54.94,53.85,54.6,455644,42.735840605696,42.7825634635011,41.9337648800425,42.5178006026057,585123.455291696,0.0,1.0
2015-08-07,55.63,55.67,54.45,54.74,320450,43.3198763282593,43.3510249001293,42.4009934580931,42.6268206041509,411511.643406308,0.0,1.0
2015-08-10,55.26,56.0,55.11,55.65,363277,43.0317520384614,43.6080006180572,42.9149448939487,43.3354506141943,466508.707385593,0.0,1.0
2015-08-11,55.55,55.73,54.88,55.07,411312,43.2575791845192,43.3977477579344,42.735840605696,42.8837963220787,528193.718435748,0.0,1.0
2015-08-12,57.3,57.3901,55.35,55.35,640841,44.6203292038335,44.6904913619707,43.101836325169,43.101836325169,822947.520899179,0.0,1.0
2015-08-13,57.12,57.59,56.68,56.97,363949,44.4801606304183,44.8461563498913,44.1375263398478,44.3633534859056,467371.668297964,0.0,1.0
2015-08-14,57.42,57.49,56.74,57.03,307711,44.7137749194436,44.7682849202162,44.1842491976529,44.4100763437107,395152.62694398,0.0,1.0
2015-08-17,57.87,57.96,57.0,57.27,362708,45.0641963529816,45.1342806396892,44.3867149148082,44.596967774931,465778.015779732,0.0,1.0
2015-08-18,57.3,57.8,57.1168,57.8,370695,44.6203292038335,45.009686352209,44.4776687446687,45.009686352209,476034.665790299,0.0,1.0
2015-08-19,57.47,57.62,56.87,56.96,487959,44.7527106342812,44.8695177787938,44.2854820562305,44.3555663429381,626621.344998903,0.0,1.0
2015-08-20,56.26,57.052,56.21,56.6,510326,44.1141649109453,44.7351819498623,44.0749592898016,44.3807631347228,650832.693262124,0.39,1.0
2015-08-21,55.53,56.43,55.51,55.82,628882,43.5417628422466,44.2474640228341,43.5260805937891,43.7691554448803,802030.399791644,0.0,1.0
2015-08-24,55.31,56.82,52.08,53.98,1829257,43.3692581092141,44.5532678677553,40.836574983328,42.3263885867904,2332901.43943007,0.0,1.0
2015-08-25,54.48,56.44,54.36,55.25,1656808,42.7184447982279,44.2553051470628,42.6243513074829,43.3222113638416,2112972.5172894,0.0,1.0
2015-08-26,54.93,55.86,53.55,55.58,1705707,43.0712953885216,43.8005199417953,41.9892202449542,43.5809684633903,2175334.74823163,0.0,1.0
2015-08-27,55.35,55.95,53.99,55.85,1158682,43.4006226061291,43.8710900598541,42.3342297110192,43.7926788175666,1477698.8174115,0.0,1.0
2015-08-28,55.58,55.61,54.51,55.44,679116,43.5809684633903,43.6044918360766,42.7419681709141,43.4711927241878,866095.192714854,0.0,1.0
2015-08-31,54.79,55.42,54.37,55.29,684621,42.9615196493191,43.4555104757303,42.6321924317116,43.3535758607566,873115.869647654,0.0,1.0
2015-09-01,53.59,54.59,53.4,54.2,776398,42.0205847418692,42.8046971647441,41.8716033815229,42.4988933198229,990161.5856988,0.0,1.0
2015-09-02,53.75,54.2,53.46,54.16,638018,42.1460427295292,42.4988933198229,41.9186501268954,42.4675288229079,813681.79024724,0.0,1.0
2015-09-03,53.46,53.89,53.18,53.89,755997,41.9186501268954,42.2558184687317,41.6990986484904,42.2558184687317,964143.632909328,0.0,1.0
2015-09-04,52.56,52.97,52.42,52.97,468729,41.212948946308,41.5344350396867,41.1031732071055,41.5344350396867,597782.902458549,0.0,1.0
2015-09-08,53.71,53.87,52.55,52.91,502703,42.1146782326142,42.2401362202742,41.2051078220792,41.4873882943142,641110.873051636,0.0,1.0
2015-09-09,53.59,54.41,53.48,53.86,504048,42.0205847418692,42.6635569286266,41.9343323753529,42.2322950960454,642826.18830588,0.0,1.0
2015-09-10,53.28,53.99,53.13,53.55,384263,41.7775098907779,42.3342297110192,41.6598930273467,41.9892202449542,490061.104491998,0.0,1.0
2015-09-11,54.08,54.1,52.71,53.17,399751,42.4047998290779,42.4204820775354,41.3305658097392,41.6912575242617,509813.374126004,0.0,1.0
2015-09-14,54.28,54.68,53.66,54.18,331446,42.5616223136529,42.8752672828029,42.0754726114704,42.4832110713654,422702.141084244,0.0,1.0
2015-09-15,54.6,54.72,54.16,54.31,385585,42.8125382889729,42.9066317797179,42.4675288229079,42.5851456863391,491747.087217731,0.0,1.0
2015-09-16,55.27,55.455,54.368,54.55,537152,43.3378936122991,43.482954410531,42.6306242068659,42.7733326678291,685044.624124846,0.0,1.0
2015-09-17,55.75,56.39,55.26,55.36,603614,43.7142675752791,44.2160995259191,43.3300524880704,43.4084637303578,769805.428903727,0.0,1.0
2015-09-18,55.52,56.09,55.25,55.26,929696,43.5339217180178,43.9808657990566,43.3222113638416,43.3300524880704,1185666.71420822,0.0,1.0
2015-09-21,56.15,56.28,55.528,55.9,596298,44.0279125444291,44.1298471594028,43.5401946174008,43.8318844387103,760475.134182498,0.0,1.0
2015-09-22,56.58,56.78,55.804,56.18,782474,44.3650808862653,44.5219033708403,43.7566096461143,44.0514359171153,997910.474535075,0.0,1.0
2015-09-23,56.61,56.75,56.27,56.6,519884,44.3886042589516,44.498379998154,44.1220060351741,44.3807631347228,663022.271849534,0.0,1.0
2015-09-24,56.88,57.02,55.69,56.6,510205,44.6003146131278,44.7100903523303,43.6672208299066,44.3807631347228,650678.378655608,0.0,1.0
2015-09-25,57.66,58.33,56.97,57.11,696967,45.2119223029703,45.7372776262965,44.6708847311865,44.780660470389,888861.060821557,0.0,1.0
2015-09-28,57.6,57.9,57.03,57.51,402004,45.1648755575978,45.4001092844602,44.717931476559,45.094305439539,512686.686592779,0.0,1.0
2015-09-29,57.1,57.82,56.82,57.65,743871,44.7728193461603,45.3373802906303,44.5532678677553,45.2040811787415,948679.013747269,0.0,1.0
2015-09-30,58.18,58.3,57.11,57.16,779862,45.6196607628652,45.7137542536102,44.780660470389,44.8198660915328,994579.31955806,0.0,1.0
2015-10-01,57.82,58.46,57.37,58.18,661197,45.3373802906303,45.8392122412702,44.9845297003365,45.6196607628652,843242.602349941,0.0,1.0
2015-10-02,58.93,58.93,57.65,58.03,611985,46.2077450800215,46.2077450800215,45.2040811787415,45.502043899434,780481.193954492,0.0,1.0
2015-10-05,59.36,59.44,58.65,59.0,495411,46.5449134218577,46.6076424156877,45.9881936016165,46.2626329496227,631811.186186245,0.0,1.0
2015-10-06,58.58,59.35,58.5,59.33,725132,45.9333057320152,46.5370722976289,45.8705767381852,46.5213900491714,924780.654974566,0.0,1.0
2015-10-07,58.72,59.01,58.13,58.64,689372,46.0430814712177,46.2704740738515,45.5804551417215,45.9803524773877,879174.949776215,0.0,1.0
2015-10-08,59.54,59.72,58.55,58.7,478963,46.6860536579752,46.8271938940927,45.909782359329,46.0273992227602,610834.602318726,0.0,1.0
2015-10-09,59.0,59.72,58.85,59.59,1041953,46.2626329496227,46.8271938940927,46.1450160861915,46.7252592791189,1328831.13390764,0.0,1.0
2015-10-12,59.56,60.0,58.875,59.09,443450,46.7017359064327,47.0467453724977,46.1646188967633,46.3332030676815,565543.90297004,0.0,1.0
2015-10-13,59.11,59.6,59.025,59.49,974055,46.348885316139,46.7331004033477,46.2822357601946,46.6468480368314,1242238.95908779,0.0,1.0
2015-10-14,58.84,59.42,58.78,59.17,518905,46.1371749619627,46.5919601672302,46.0901282165902,46.3959320615115,661773.726396817,0.0,1.0
2015-10-15,59.77,59.77,58.75,58.96,289295,46.8663995152364,46.8663995152364,46.066604843904,46.2312684527077,368945.818941747,0.0,1.0
2015-10-16,60.75,63.19,59.77,59.84,813043,47.6348296896539,49.5480640014688,46.8663995152364,46.9212873848377,1036895.95558117,0.0,1.0
2015-10-19,60.93,61.24,60.55,60.71,665229,47.7759699257714,48.0190447768626,47.4780072050789,47.6034651927389,848384.722130695,0.0,1.0
2015-10-20,60.5,61.15,60.44,60.75,531045,47.4388015839351,47.9484746588039,47.3917548385626,47.6348296896539,677256.200141448,0.0,1.0
2015-10-21,60.31,60.96,60.22,60.73,382672,47.2898202235889,47.7994932984576,47.2192501055302,47.6191474411964,488032.058715416,0.0,1.0
2015-10-22,60.65,60.72,60.23,60.42,588651,47.5564184473664,47.6113063169676,47.2270912297589,47.3760725901052,750722.706116173,0.0,1.0
2015-10-23,59.93,60.755,59.45,60.75,548556,46.9918575028964,47.6387502517683,46.6154835399164,47.6348296896539,699588.456957117,0.0,1.0
2015-10-26,61.81,62.01,60.1,60.29,723232,48.4659888579014,48.6228113424763,47.1251566147852,47.2741379751314,922357.53305407,0.0,1.0
2015-10-27,61.87,62.03,61.38,61.68,790498,48.5130356032738,48.6384935909338,48.1288205160651,48.3640542429276,1008143.70100352,0.0,1.0
2015-10-28,62.22,62.39,61.36,62.05,583580,48.7874749512801,48.9207740631688,48.1131382676076,48.6541758393913,744255.521243107,0.0,1.0
2015-10-29,62.13,62.21,61.434,61.73,584107,48.7169048332213,48.7796338270513,48.1711625869004,48.4032598640714,744927.618744213,0.0,1.0
2015-10-30,63.0,63.46,62.07,62.12,1649751,49.3990826411226,49.759774355645,48.6698580878488,48.7090637089926,2103972.53234576,0.0,1.0
2015-11-02,63.03,63.31,62.64,63.08,603008,49.4226060138088,49.6421574922138,49.1168021688876,49.4618116349525,769032.580543822,0.0,1.0
2015-11-03,63.19,63.38,62.65,62.99,552291,49.5480640014688,49.697045361815,49.1246432931163,49.3912415168938,704351.804521877,0.0,1.0
2015-11-04,63.04,63.765,62.85,63.15,637515,49.4304471380376,49.9989286446219,49.2814657776913,49.5166995045538,813040.300601972,0.0,1.0
2015-11-05,62.54,63.5,62.22,62.78,861932,49.0383909266001,49.79113885256,48.7874749512801,49.2265779080901,1099245.43325013,0.0,1.0
2015-11-06,59.81,62.1,59.6,61.74,1323596,46.8977640121514,48.6933814605351,46.7331004033477,48.4111009883001,1688018.14814643,0.0,1.0
2015-11-09,59.49,59.8,59.22,59.8,1075533,46.6468480368314,46.8899228879227,46.4351376826552,46.8899228879227,1371656.62553405,0.0,1.0
2015-11-10,60.94,60.94,59.64,59.64,753314,47.7838110500001,47.7838110500001,46.7644649002627,46.7644649002627,960721.929692125,0.0,1.0
2015-11-11,61.3,61.52,60.74,60.83,490770,48.0660915222351,48.2385962552676,47.6269885654251,47.6975586834839,625892.392063607,0.0,1.0
2015-11-12,60.58,61.64,60.48,61.16,341181,47.5015305777651,48.3326897460126,47.4231193354776,47.9563157830326,435117.45260846,0.0,1.0
2015-11-13,60.25,61.089,60.06,60.58,598018,47.2427734782164,47.9006438010085,47.0937921178702,47.5015305777651,762668.697184209,0.0,1.0
2015-11-16,61.11,61.17,59.96,60.26,318292,47.9171101618889,47.9641569072614,47.0153808755827,47.2506146024452,405926.485430465,0.0,1.0
2015-11-17,60.55,61.43,60.48,61.16,373278,47.4780072050789,48.1680261372089,47.4231193354776,47.9563157830326,476051.633809563,0.0,1.0
2015-11-18,61.9,61.97,60.1905,60.72,625606,48.5365589759601,48.5914468455613,47.1961187890553,47.6113063169676,797852.427469782,0.0,1.0
2015-11-19,62.4,62.57,61.58,62.0,897718,49.2579424050051,49.3921387224546,48.6106425208367,48.9421863639473,1137229.86517415,0.42,1.0
2015-11-20,62.51,62.94,62.21,62.52,454558,49.3447753162959,49.684213060433,49.1079582855026,49.3526692173224,575834.43024851,0.0,1.0
2015-11-23,62.38,62.82,62.185,62.41,329900,49.2421546029522,49.5894862481157,49.0882235329365,49.2658363060315,417917.578260603,0.0,1.0
2015-11-24,62.66,62.81,61.64,62.29,477091,49.4631838316926,49.5815923470892,48.6580059269954,49.1711094937142,604379.252288359,0.0,1.0
2015-11-25,62.19,62.71,62.18,62.57,319451,49.0921704834497,49.5026533368248,49.0842765824233,49.3921387224546,404680.776880655,0.0,1.0
2015-11-27,62.84,62.98,62.26,62.26,116648,49.6052740501686,49.7157886645388,49.1474277906349,49.1474277906349,147769.777717317,0.0,1.0
2015-11-30,62.31,63.055,62.14,62.81,419850,49.1868972957671,49.7749929222371,49.0527009783175,49.5815923470892,531866.308677521,0.0,1.0
2015-12-01,62.59,62.94,62.08,62.58,381595,49.4079265245075,49.684213060433,49.0053375721589,49.400032623481,483404.844729782,0.0,1.0
2015-12-02,61.93,62.65,61.85,62.65,405623,48.8869290567622,49.4552899306661,48.8237778485507,49.4552899306661,513843.533939985,0.0,1.0
2015-12-03,61.14,61.85,60.91,61.85,683444,48.2633108756732,48.8237778485507,48.081751152065,48.8237778485507,865787.394230797,0.0,1.0
2015-12-04,62.25,62.34,61.1,61.17,605538,49.1395338896084,49.2105789988464,48.2317352715675,48.2869925787526,767096.012442465,0.0,1.0
2015-12-07,61.98,62.215,61.62,62.05,530626,48.9263985618944,49.1119052360159,48.6422181249425,48.9816558690795,672197.432197973,0.0,1.0
2015-12-08,62.2,62.29,61.56,61.77,435846,49.1000643844762,49.1711094937142,48.5948547187838,48.7606266403391,552130.053999912,0.0,1.0
2015-12-09,62.56,62.99,61.99,62.09,656108,49.3842448214281,49.7236825655652,48.9342924629209,49.0132314731853,831158.128030944,0.0,1.0
2015-12-10,61.14,62.59,61.05,62.5,446203,48.2633108756732,49.4079265245075,48.1922657664352,49.3368814152695,565250.309707839,0.0,1.0
2015-12-11,60.81,61.62,60.5,60.83,581836,48.0028121418006,48.6422181249425,47.7581012099809,48.0185999438535,737070.300287471,0.0,1.0
2015-12-14,60.86,61.23,60.42,60.7,406385,48.0422816469328,48.3343559849112,47.6949500017693,47.9159792305097,514808.836136512,0.0,1.0
2015-12-15,61.59,61.73,60.5,60.74,328680,48.6185364218632,48.7290510362334,47.7581012099809,47.9475548346155,416372.081305532,0.0,1.0
2015-12-16,63.26,63.5,61.66,61.86,585688,49.9368178932792,50.1262715179138,48.6737937290483,48.8316717495771,741950.016902989,0.0,1.0
2015-12-17,63.14,63.7,62.94,63.29,473177,49.8420910809619,50.2841495384427,49.684213060433,49.9604995963585,599420.994024302,0.0,1.0
2015-12-18,62.81,63.16,61.73,63.14,1682341,49.5815923470892,49.8578788830147,48.7290510362334,49.8420910809619,2131190.89581244,0.0,1.0
2015-12-21,62.08,62.78,61.71,62.57,590191,49.0053375721589,49.5579106440099,48.7132632341805,49.3921387224546,747654.420828141,0.0,1.0
2015-12-22,62.43,62.63,61.42,62.06,653937,49.2816241080844,49.4395021286132,48.4843401044136,48.989549770106,828407.903531386,0.0,1.0
2015-12-23,63.27,63.43,62.43,62.6,343335,49.9447117943056,50.0710142107287,49.2816241080844,49.4158204255339,434937.046778128,0.0,1.0
2015-12-24,63.17,63.43,62.92,63.07,123901,49.8657727840412,50.0710142107287,49.6684252583801,49.7868337737767,156957.883795293,0.0,1.0
2015-12-28,64.22,64.245,63.06,63.14,554621,50.6946323918177,50.7143671443838,49.7789398727503,49.8420910809619,702594.316982341,0.0,1.0
2015-12-29,64.25,64.79,64.07,64.44,333965,50.718314094897,51.144584750325,50.5762238764211,50.8682982143995,423067.123442869,0.0,1.0
2015-12-30,64.15,64.34,63.95,64.13,320363,50.6393750846326,50.789359204135,50.4814970641037,50.6235872825797,405836.09919461,0.0,1.0
2015-12-31,63.04,64.11,62.92,64.11,449640,49.7631520706974,50.6077994805268,49.6684252583801,50.6077994805268,569604.303998478,0.0,1.0
2016-01-04,62.37,63.04,62.015,63.02,537760,49.2342607019257,49.7631520706974,48.954027215487,49.7473642686445,681234.788982789,0.0,1.0
2016-01-05,62.6,62.82,61.826,62.39,590766,49.4158204255339,49.5894862481157,48.8048324860872,49.2500485039786,748382.831278278,0.0,1.0
2016-01-06,62.8,63.18,62.2,62.43,409737,49.5736984460628,49.8736666850676,49.1000643844762,49.2816241080844,519055.152360609,0.0,1.0
2016-01-07,62.19,62.705,61.96,62.17,431998,49.0921704834497,49.4987063863116,48.9106107598416,49.0763826813969,547255.404587525,0.0,1.0
2016-01-08,62.26,65.49,61.7,62.18,482334,49.1474277906349,51.697157822176,48.705369333154,49.0842765824233,611021.088792815,0.0,1.0
2016-01-11,62.47,62.69,61.71,61.71,501770,49.3131997121902,49.4868655347719,48.7132632341805,48.7132632341805,635642.628808193,0.0,1.0
2016-01-12,62.09,62.7,61.51,62.7,531600,49.0132314731853,49.4947594357984,48.5553852136516,49.4947594357984,673431.296160464,0.0,1.0
2016-01-13,61.74,62.39,61.51,62.27,514300,48.7369449372598,49.2500485039786,48.5553852136516,49.1553216916613,651515.642617243,0.0,1.0
2016-01-14,62.98,63.26,61.86,61.88,455177,49.7157886645388,49.9368178932792,48.8316717495771,48.84745955163,576618.57993309,0.0,1.0
2016-01-15,62.97,63.076,60.0,61.06,694055,49.7078947635123,49.7915701143926,47.3634061586587,48.2001596674617,879229.417337567,0.0,1.0
2016-01-19,63.96,64.22,63.06,63.45,623906,50.4893909651302,50.6946323918177,49.7789398727503,50.0868020127816,790364.609221764,0.0,1.0
2016-01-20,62.39,64.185,61.55,63.85,582124,49.2500485039786,50.6670037382252,48.5869608177574,50.4025580538393,737435.13891293,0.0,1.0
2016-01-21,62.38,62.69,61.62,62.44,655365,49.2421546029522,49.4868655347719,48.6422181249425,49.2895180091108,830216.895049288,0.0,1.0
2016-01-22,64.02,64.08,61.82,62.7,564091,50.5367543712888,50.5841177774475,48.8000961454714,49.4947594357984,714590.920395884,0.0,1.0
2016-01-25,63.84,64.959,63.34,64.12,725199,50.3946641528129,51.2779916776719,49.9999691014907,50.6156933815533,918682.660918494,0.0,1.0
2016-01-26,65.41,65.47,64.14,64.14,835172,51.6340066139644,51.6813700201231,50.6314811836062,50.6314811836062,1057996.54341032,0.0,1.0
2016-01-27,65.13,65.903,64.81,65.39,598396,51.412977385224,52.0231759345681,51.1603725523779,51.6182188119116,758048.521251386,0.0,1.0
2016-01-28,67.19,67.61,65.51,65.59,1006115,53.0391209966713,53.3706648397819,51.7129456242289,51.7760968324404,1274547.26963221,0.0,1.0
2016-01-29,69.22,69.22,67.56,67.71,1753502,54.6415829050393,54.6415829050393,53.3311953346497,53.4496038500464,2221337.70632047,0.0,1.0
2016-02-01,68.59,69.81,68.38,69.26,1130246,54.1442671403734,55.1073230655994,53.978495218818,54.673158509145,1431796.51760756,0.0,1.0
2016-02-02,69.9,69.97,67.941,68.67,809585,55.1783681748374,55.2336254820225,53.6319529637572,54.2074183485849,1025582.91177966,0.0,1.0
2016-02-03,69.72,70.54,68.9,69.0,1052948,55.0362779563614,55.6835778405298,54.3889780721931,54.4679170824575,1333875.3506952,0.0,1.0
2016-02-04,69.63,69.95,68.85,69.66,996655,54.9652328471234,55.2178376799696,54.3495085670609,54.9889145502028,1262563.3342265,0.0,1.0
2016-02-05,69.53,69.85,68.67,69.58,668592,54.886293836859,55.1388986697052,54.2074183485849,54.9257633419912,846972.869003981,0.0,1.0
2016-02-08,69.85,69.92,69.005,69.47,515861,55.1388986697052,55.1941559768903,54.4718640329707,54.8389304307003,653493.118639264,0.0,1.0
2016-02-09,70.8,70.98,69.2,69.73,675617,55.8888192672173,56.0309094856933,54.6257951029864,55.0441718573879,855872.144503468,0.0,1.0
2016-02-10,70.28,70.91,69.69,70.91,875107,55.4783364138422,55.9756521785081,55.0125962532821,55.9756521785081,1108586.23267324,0.0,1.0
2016-02-11,70.29,70.53,69.5901,69.78,630413,55.4862303148687,55.6756839395033,54.9337361820279,55.0836413625201,798607.681915737,0.0,1.0
2016-02-12,69.83,71.08,68.75,70.91,1235857,55.1231108676523,56.1098484959577,54.2705695567964,55.9756521785081,1565584.61508462,0.0,1.0
2016-02-16,70.43,70.92,69.81,70.59,1112836,55.5967449292389,55.9835460795346,55.1073230655994,55.723047345662,1409741.51597823,0.0,1.0
2016-02-17,69.64,70.48,69.03,70.45,1069722,54.9731267481499,55.6362144343711,54.4915987855368,55.6125327312918,1355124.66702664,0.0,1.0
2016-02-18,70.82,71.19,69.08,69.33,1221384,56.2361509123808,56.5299574054277,54.8544663234575,55.0529842241649,1538128.29428475,0.42,1.0
2016-02-19,70.1,70.89,69.87,70.29,890674,55.6644193583436,56.2917359245788,55.4817828896928,55.8152929628812,1121654.5168299,0.0,1.0
2016-02-22,70.36,70.46,69.99,70.19,795871,55.8708779750792,55.9502851353622,55.5770714820323,55.7358858025982,1002266.03893673,0.0,1.0
2016-02-23,70.45,71.05,70.18,70.36,604724,55.9423444193339,56.4187873810315,55.7279450865699,55.8708779750792,761548.452110926,0.0,1.0
2016-02-24,71.06,71.1,69.27,70.45,1308383,56.4267280970598,56.458490961173,55.0053399279951,55.9423444193339,1647688.94308519,0.0,1.0
2016-02-25,71.62,71.9,71.04,71.42,640954,56.8714081946443,57.0937482434366,56.4108466650032,56.7125938740784,807174.060520678,0.0,1.0
2016-02-26,70.15,71.53,69.805,71.32,879884,55.704122938485,56.7999417503897,55.4301682355089,56.6331867137955,1108066.32155689,0.0,1.0
2016-02-29,69.41,70.28,68.15,70.05,3682950,55.1165099523913,55.8073522468529,54.1159797328262,55.6247157782021,4638057.81100458,0.0,1.0
2016-03-01,69.27,69.98,68.95,69.74,274082,55.0053399279951,55.569130766004,54.7512370150897,55.378553581325,345160.309250942,0.0,1.0
2016-03-02,70.33,70.36,68.6,69.3,747000,55.8470558269943,55.8708779750792,54.4733119540994,55.02916207608,940721.211208522,0.0,1.0
2016-03-03,69.62,70.3,69.12,70.29,972210,55.2832649889854,55.8232336789095,54.8862291875707,55.8152929628812,1224335.43339898,0.0,1.0
2016-03-04,70.7,71.08,69.14,69.15,1028648,56.1408623200412,56.4426095291164,54.9021106196273,54.9100513356556,1295409.62847018,0.0,1.0
2016-03-07,70.68,70.87,70.08,70.31,816940,56.1249808879846,56.2758544925222,55.648537926287,55.8311743949378,1028798.91068901,0.0,1.0
2016-03-08,70.78,71.35,70.6,71.16,641671,56.2043880482676,56.6570088618804,56.0614551597583,56.5061352573428,808077.001763565,0.0,1.0
2016-03-09,70.91,71.47,70.27,70.57,613243,56.3076173566354,56.7522974542199,55.7994115308246,56.0376330116734,772276.703781991,0.0,1.0
2016-03-10,70.93,71.28,70.39,70.99,762120,56.323498788692,56.6014238496823,55.8947001231641,56.3711430848618,959762.315242621,0.0,1.0
2016-03-11,70.95,71.3,70.64,71.14,666989,56.3393802207486,56.6173052817389,56.0932180238715,56.4902538252862,839960.776362463,0.0,1.0
2016-03-14,71.29,71.4,70.51,71.09,491385,56.6093645657106,56.6967124420218,55.9899887155036,56.4505502451447,618816.991124095,0.0,1.0
2016-03-15,71.72,72.1,71.08,71.08,579863,56.9508153549273,57.2525625640024,56.4426095291164,56.4426095291164,730240.192362793,0.0,1.0
2016-03-16,72.35,72.4,71.03,71.6,680983,57.4510804647098,57.4907840448513,56.4029059489749,56.8555267625877,857583.872252225,0.0,1.0
2016-03-17,72.94,73.16,72.09,72.35,663339,57.9195827103792,58.0942784630017,57.2446218479742,57.4510804647098,835364.213549998,0.0,1.0
2016-03-18,72.08,72.745,71.22,72.44,1648300,57.2366811319459,57.7647387478274,56.5537795535125,57.5225469089645,2075757.39281794,0.0,1.0
2016-03-21,71.32,71.9975,71.0,71.81,592950,56.6331867137955,57.1711702247124,56.3790838008901,57.0222817991819,746721.073876964,0.0,1.0
2016-03-22,71.61,71.89,71.14,71.51,451461,56.863467478616,57.0858075274083,56.4902538252862,56.7840603183331,568539.409281674,0.0,1.0
2016-03-23,71.84,72.04,71.09,71.7,380250,57.0461039472668,57.2049182678327,56.4505502451447,56.9349339228707,478861.098476627,0.0,1.0
2016-03-24,72.38,72.52,71.64,71.88,491211,57.4749026127947,57.5860726371908,56.8872896267009,57.07786681138,618597.867307829,0.0,1.0
2016-03-28,72.57,72.98,72.11,72.74,384775,57.6257762173323,57.9513455744924,57.2605032800307,57.7607683898133,484559.577031805,0.0,1.0
2016-03-29,74.33,74.38,72.29,72.81,665034,59.0233422383121,59.0630458184536,57.40343616854,57.8163534020114,837498.78176017,0.0,1.0
2016-03-30,74.05,74.6,73.85,74.6,499283,58.8010021895198,59.237741571076,58.642187868954,59.237741571076,628763.197450903,0.0,1.0
2016-03-31,74.26,74.44,73.47,73.94,801245,58.967757226114,59.1106901146233,58.3404406598788,58.7136543132086,1009033.69059541,0.0,1.0
2016-04-01,74.56,74.86,73.62,73.98,791563,59.2059787069629,59.4442001878117,58.4595514003032,58.7454171773218,996840.835485743,0.0,1.0
2016-04-04,74.38,74.84,73.81,74.84,696248,59.0630458184536,59.4283187557551,58.6104250048408,59.4283187557551,876807.579466546,0.0,1.0
2016-04-05,73.21,74.36,73.07,74.36,473319,58.1339820431431,59.047164386397,58.022812018747,59.047164386397,596065.894200811,0.0,1.0
2016-04-06,73.48,73.49,72.7956,73.04,496625,58.3483813759071,58.3563220919354,57.8049187709306,57.9989898706621,625415.892257606,0.0,1.0
2016-04-07,73.64,73.84,73.13,73.45,1378834,58.4754328323598,58.6342471529257,58.0704563149168,58.3245592278222,1736410.16135942,0.0,1.0
2016-04-08,74.19,74.57,73.34,73.7,579976,58.912172213916,59.2139194229912,58.237211351511,58.5230771285296,730382.496910138,0.0,1.0
2016-04-11,73.74,74.62,73.62,74.34,397760,58.5548399926427,59.2536230031326,58.4595514003032,59.0312829543404,500912.006653683,0.0,1.0
2016-04-12,73.99,74.4,73.49,73.69,635942,58.7533578933501,59.0789272505102,58.3563220919354,58.5151364125012,800862.287146411,0.0,1.0
2016-04-13,73.89,74.16,73.224,74.16,357063,58.6739507330671,58.8883500658311,58.1450990455827,58.8883500658311,449660.960960841,0.0,1.0
2016-04-14,73.1,74.33,73.1,73.89,484696,58.0466341668319,59.0233422383121,58.0466341668319,58.6739507330671,610393.317520649,0.0,1.0
2016-04-15,73.63,73.94,73.12,73.24,678290,58.4674921163315,58.7136543132086,58.0625155988885,58.157804191228,854192.49042922,0.0,1.0
2016-04-18,73.68,73.89,73.42,73.89,382613,58.507195696473,58.6739507330671,58.3007370797373,58.6739507330671,481836.900648093,0.0,1.0
2016-04-19,74.04,74.27,73.39,73.68,380044,58.7930614734916,58.9756979421423,58.2769149316524,58.507195696473,478601.676027484,0.0,1.0
2016-04-20,72.62,74.49,72.55,74.11,347589,57.6654797974738,59.1503936947648,57.6098947852757,58.8486464856896,437730.046964871,0.0,1.0
2016-04-21,70.6,72.42,70.41,72.42,473592,56.0614551597583,57.5066654769079,55.9105815552207,57.5066654769079,596409.691912538,0.0,1.0
2016-04-22,71.31,71.46,70.48,70.59,415910,56.6252459977672,56.7443567381916,55.9661665674188,56.05351444373,523768.887488268,0.0,1.0
2016-04-25,71.32,71.53,71.0,71.18,389536,56.6331867137955,56.7999417503897,56.3790838008901,56.5220166893994,490555.258004447,0.0,1.0
2016-04-26,71.71,72.04,71.39,71.49,358189,56.942874638899,57.2049182678327,56.6887717259935,56.7681788862765,451078.969105179,0.0,1.0
2016-04-27,71.8,72.4872,71.05,71.81,379483,57.0143410831536,57.560027088618,56.4187873810315,57.0222817991819,477895.19061987,0.0,1.0
2016-04-28,72.07,72.48,71.3,71.41,307536,57.2287404159176,57.5543097730776,56.6173052817389,56.7046531580501,387290.011258666,0.0,1.0
2016-04-29,72.55,72.69,71.2,71.69,629537,57.6098947852757,57.7210648096718,56.537898121456,56.9269932068424,792796.263909744,0.0,1.0
2016-05-02,72.95,73.32,72.56,72.74,623365,57.9275234264075,58.2213299194544,57.617835501304,57.7607683898133,785023.665093707,0.0,1.0
2016-05-03,72.82,73.49,72.68,73.28,524234,57.8242941180396,58.3563220919354,57.7131240936435,58.1895670553412,660184.797104,0.0,1.0
2016-05-04,74.09,74.83,72.65,72.96,643440,58.832765053633,59.4203780397268,57.6893019455586,57.9354641424358,810304.760562264,0.0,1.0
2016-05-05,73.57,74.85,72.12,72.19,925968,58.4198478201617,59.4362594717834,57.268443996059,57.3240290082571,1166101.39022802,0.0,1.0
2016-05-06,73.59,73.86,72.8,73.58,578237,58.4357292522183,58.6501285849823,57.8084126859831,58.42778853619,728192.518079761,0.0,1.0
2016-05-09,74.3,74.63,73.648,73.9,541582,58.9995200902272,59.2615637191609,58.4817854051824,58.6818914490954,682031.693452119,0.0,1.0
2016-05-10,74.46,75.05,74.22,74.4,403017,59.1265715466799,59.5950737923493,58.9359943620009,59.0789272505102,507532.31643591,0.0,1.0
2016-05-11,74.53,74.96,74.13,74.5,568827,59.182156558878,59.5236073480946,58.8645279177462,59.1583344107931,716342.201349544,0.0,1.0
2016-05-12,74.49,74.71,74.1283,74.34,1216080,59.1503936947648,59.3250894473873,58.8631779960214,59.0312829543404,1531448.79588549,0.0,1.0
2016-05-13,74.26,75.02,73.83,74.53,812258,58.967757226114,59.5712516442644,58.6263064368974,59.182156558878,1022902.71696628,0.0,1.0
2016-05-16,74.99,75.1,74.0,74.42,998231,59.5474294961795,59.6347773724908,58.7612986093784,59.0948086825667,1257104.51858888,0.0,1.0
2016-05-17,72.76,74.83,72.42,74.83,597630,57.7766498218699,59.4203780397268,57.5066654769079,59.4203780397268,752614.748935138,0.0,1.0
2016-05-18,71.77,73.33,71.56,72.3,590911,56.9905189350687,58.2292706354826,56.8237638984746,57.4113768845683,744153.295363372,0.0,1.0
2016-05-19,71.89,71.96,70.84,71.08,404200,57.4193176005966,57.4752273548328,56.5806712870533,56.7723618730061,506065.540557697,0.42,1.0
2016-05-20,72.1,72.21,71.48,72.0,513932,57.5870468633053,57.6749050485336,57.0918461829273,57.507175785825,643451.943072484,0.0,1.0
2016-05-23,71.46,72.2988,71.43,72.16,324851,57.0758719674313,57.7458305653361,57.0519106441872,57.6349695097935,406719.190786018,0.0,1.0
2016-05-24,72.42,72.48,70.92,71.48,745496,57.8426343112423,57.8905569577305,56.6445681490376,57.0918461829273,933374.161859477,0.0,1.0
2016-05-25,71.86,72.53,71.78,72.26,484593,57.3953562773525,57.9304924964706,57.3314594153683,57.7148405872738,606718.996772578,0.0,1.0
2016-05-26,72.37,72.45,71.87,71.96,479723,57.8026987725021,57.8665956344864,57.4033433851006,57.4752273548328,600621.670739634,0.0,1.0
2016-05-27,72.69,72.7,71.89,72.52,506790,58.0582862204391,58.0662733281872,57.4193176005966,57.9225053887226,634510.032902611,0.0,1.0
2016-05-31,72.9,73.14,72.36,72.73,1013070,58.2260154831478,58.4177060691005,57.7947116647541,58.0902346514313,1268381.53679561,0.0,1.0
2016-06-01,72.91,73.5,72.62,72.9,536248,58.2340025908958,58.7052419480297,58.0023764662029,58.2260154831478,671391.96930476,0.0,1.0
2016-06-02,72.7,73.02,72.42,73.02,552575,58.0662733281872,58.3218607761242,57.8426343112423,58.3218607761242,691833.661735945,0.0,1.0
2016-06-03,74.73,74.95,73.23,73.49,565935,59.6876562010375,59.8633725714942,58.4895900388328,58.6972548402816,708560.6177524,0.0,1.0
2016-06-06,74.36,75.06,74.13,74.99,536845,59.3921332143603,59.9512307567225,59.2084297361556,59.8953210024863,672139.423851304,0.0,1.0
2016-06-07,74.46,74.81,73.08,74.33,355338,59.4720042918407,59.7515530630218,58.3697834226123,59.3681718911162,444889.45336638,0.0,1.0
2016-06-08,74.9,75.06,74.35,74.6,331087,59.823437032754,59.9512307567225,59.3841461066123,59.5838238003131,414526.772950584,0.0,1.0
2016-06-09,76.39,76.49,74.9,75.0,277217,61.0135160872107,61.093387164691,59.823437032754,59.9033081102343,347080.581288429,0.0,1.0
2016-06-10,75.95,76.62,75.86,76.4,329876,60.6620833462973,61.1972195654154,60.590199376565,61.0215031949587,413010.579557177,0.0,1.0
2016-06-13,75.74,76.33,75.58,76.02,389858,60.4943540835887,60.9655934407225,60.3665603596202,60.7179931005335,488109.103193326,0.0,1.0
2016-06-14,76.27,76.3,75.45,75.8,488228,60.9176707942343,60.9416321174784,60.2627279588958,60.5422767300768,611270.080988133,0.0,1.0
2016-06-15,76.0,76.38,75.3,76.37,550887,60.7020188850375,61.0055289794627,60.1429213426753,60.9975418717146,689720.255915902,0.0,1.0
2016-06-16,76.33,76.58,75.77,75.9,268962,60.9655934407225,61.1652711344233,60.5183154068327,60.6221478075572,336745.175456406,0.0,1.0
2016-06-17,75.98,76.21,75.28,75.94,607869,60.6860446695414,60.8697481477461,60.1269471271792,60.6540962385493,761062.726554346,0.0,1.0
2016-06-20,76.18,76.35,75.52,75.98,396893,60.845786824502,60.9815676562186,60.318637713132,60.6860446695414,496917.047472949,0.0,1.0
2016-06-21,76.63,76.92,75.8,76.18,332285,61.2052066731634,61.4368327978563,60.5422767300768,60.845786824502,416026.690114335,0.0,1.0
2016-06-22,76.54,76.9,76.36,76.85,494595,61.1333227034312,61.4208585823603,60.9895547639666,61.3809230436201,619241.677466932,0.0,1.0
2016-06-23,76.93,76.93,76.27,76.69,329136,61.4448199056044,61.4448199056044,60.9176707942343,61.2531293196516,412084.086484409,0.0,1.0
2016-06-24,77.05,77.95,75.85,76.28,543402,61.5406651985807,62.2595048959036,60.582212268817,60.9256579019823,680348.903686625,0.0,1.0
2016-06-27,77.87,78.1299,76.8,76.83,499347,62.1956080339193,62.4031929642906,61.34098750488,61.3649488281241,625191.2654153,0.0,1.0
2016-06-28,78.23,78.25,77.12,78.03,446385,62.4831439128484,62.4991181283445,61.596574952817,62.3234017578878,558881.905793784,0.0,1.0
2016-06-29,78.47,79.26,78.345,78.59,423655,62.6748344988012,63.3058160108957,62.5749956519508,62.7706797917776,530423.544247825,0.0,1.0
2016-06-30,81.32,81.35,78.69,78.85,1146756,64.9511602069901,64.9751215302342,62.8505508692579,62.9783445932264,1435758.77047942,0.0,1.0
2016-07-01,80.47,81.97,79.72,81.97,594605,64.2722560484074,65.4703222106121,63.6732229673051,65.4703222106121,744455.964233818,0.0,1.0
2016-07-05,81.13,81.25,80.07,80.69,714715,64.7994051597775,64.8952504527539,63.9527717384862,64.4479724188641,894835.806085339,0.0,1.0
2016-07-06,81.16,81.56,80.47,81.1,879712,64.8233664830216,65.1428507929428,64.2722560484074,64.7754438365334,1101414.96490622,0.0,1.0
2016-07-07,79.6,80.7,79.48,80.7,465768,63.5773776743287,64.4559595266122,63.4815323813523,64.4559595266122,583149.764211968,0.0,1.0
2016-07-08,80.0,80.03,78.69,79.52,532014,63.89686198425,63.9208233074941,62.8505508692579,63.5134808123445,666090.926507329,0.0,1.0
2016-07-11,80.09,80.12,79.14,79.71,139373,63.9687459539822,63.9927072772263,63.2099707179193,63.6652358595571,174497.458149797,0.0,1.0
2016-07-12,79.91,80.4,79.2,79.53,165686,63.8249780145177,64.2163462941712,63.2578933644075,63.5214679200925,207441.798992683,0.0,1.0
2016-07-13,80.74,81.0,80.1254,80.49,367463,64.4879079576043,64.6955727590531,63.9970203154103,64.2882302639035,460070.167565445,0.0,1.0
2016-07-14,80.09,80.58,79.83,80.08,433667,63.9687459539822,64.3601142336358,63.7610811525334,63.9607588462342,542958.745118839,0.0,1.0
2016-07-15,80.06,80.6,79.78,80.16,345987,63.9447846307382,64.3760884491318,63.7211456137933,64.0246557082185,433181.836172528,0.0,1.0
2016-07-18,79.9,80.38,79.72,80.14,258517,63.8169909067697,64.2003720786751,63.6732229673051,64.0086814927224,323667.850936056,0.0,1.0
2016-07-19,79.93,80.04,79.7,80.04,246372,63.8409522300138,63.9288104152421,63.657248751809,63.9288104152421,308462.096383673,0.0,1.0
2016-07-20,79.66,80.035,79.61,79.94,212599,63.6253003208169,63.9248168613681,63.5853647820767,63.8489393377618,266177.703753156,0.0,1.0
2016-07-21,79.74,79.93,78.935,79.45,276940,63.6891971828012,63.8409522300138,63.0462350090846,63.4575710581083,346733.772394974,0.0,1.0
2016-07-22,80.51,80.61,79.53,79.62,230253,64.3042044793996,64.3840755568799,63.5214679200925,63.5933518898248,288280.823626995,0.0,1.0
2016-07-25,79.95,80.149,79.63,80.13,291267,63.8569264455098,64.0158698896956,63.6013389975728,64.0006943849744,364671.429494356,0.0,1.0
2016-07-26,79.59,80.25,79.39,80.05,248432,63.5693905665807,64.0965396779507,63.4096484116201,63.9367975229901,311041.252775432,0.0,1.0
2016-07-27,78.84,79.69,78.39,79.59,515699,62.9703574854783,63.649261644061,62.6109376368169,63.5693905665807,645664.258288134,0.0,1.0
2016-07-28,79.3,79.53,78.51,78.8,335608,63.3377644418878,63.5214679200925,62.7067829297933,62.9384090544862,420187.144818128,0.0,1.0
2016-07-29,79.79,80.08,79.33,79.38,561045,63.7291327215413,63.9607588462342,63.3617257651319,63.401661303872,702438.251366138,0.0,1.0
2016-08-01,79.42,79.7508,79.08,79.66,283983,63.4336097348642,63.697823259169,63.1620480714311,63.6253003208169,355551.732815924,0.0,1.0
2016-08-02,79.22,79.4,78.65,79.15,375349,63.2738675799035,63.4176355193681,62.8186024382658,63.2179578256673,469943.578878751,0.0,1.0
2016-08-03,78.91,79.46,78.2301,79.34,376336,63.0262672397146,63.4655581658563,62.4832237839259,63.3697128728799,471179.320314996,0.0,1.0
2016-08-04,79.01,80.18,77.9,77.94,463970,63.1061383171949,64.0406299237145,62.2195693571634,62.2515177881555,580898.636448675,0.0,1.0
2016-08-05,78.12,78.97,77.71,78.97,376009,62.3952857276201,63.0741898862027,62.0678143099508,63.0741898862027,470769.910538246,0.0,1.0
2016-08-08,77.62,78.47,77.33,77.97,353282,61.9959303402185,62.6748344988012,61.7643042155256,62.2754791113996,442315.305045285,0.0,1.0
2016-08-09,77.41,77.93,77.29,77.56,301082,61.8282010775099,62.2435306804075,61.7323557845335,61.9480076937303,376959.982885186,0.0,1.0
2016-08-10,77.39,77.79,77.21,77.56,323539,61.8122268620138,62.1317111719351,61.6684589225492,61.9480076937303,405076.543608354,0.0,1.0
2016-08-11,77.35,77.77,77.19,77.35,219184,61.7802784310217,62.115736956439,61.6524847070532,61.7802784310217,274422.240083123,0.0,1.0
2016-08-12,77.26,78.0,77.15,77.69,176629,61.7083944612894,62.2994404346437,61.6205362760611,62.0518400944547,221142.628310652,0.0,1.0
2016-08-15,75.77,77.37,75.67,77.27,470752,60.5183154068327,61.7962526465178,60.4384443293524,61.7163815690374,589389.820258825,0.0,1.0
2016-08-16,74.28,75.6,74.26,75.5,495690,59.3282363523761,60.3825345751162,59.31226213688,60.3026634976359,620612.636811095,0.0,1.0
2016-08-17,75.25,75.33,73.87,74.23,461139,60.1029858039351,60.1668826659194,59.0007649347068,59.2883008136359,577354.174436506,0.0,1.0
2016-08-18,76.01,76.01,74.835,75.01,565181,61.0454645182028,61.0454645182028,60.1017936747758,60.2423403961373,703728.084454008,0.42,1.0
2016-08-19,75.09,75.65,74.5,75.14,393514,60.3065903259025,60.7563398342592,59.8327470938838,60.3467465320058,489979.057020379,0.0,1.0
2016-08-22,75.23,75.49,74.98,75.22,303146,60.4190277029917,60.6278399747287,60.2182466724753,60.410996461771,377458.467092657,0.0,1.0
2016-08-23,74.9,75.8,74.85,75.31,354281,60.15399674271,60.876808452569,60.1138405366068,60.4832776327569,441128.575604011,0.0,1.0
2016-08-24,74.72,74.965,74.11,74.84,355075,60.0094344007382,60.2061998106443,59.5195286862783,60.1058092953861,442117.214817036,0.0,1.0
2016-08-25,74.92,75.21,74.0201,74.67,312954,60.1700592251514,60.4029652205504,59.4473278277046,59.969278194635,389670.776162361,0.0,1.0
2016-08-26,73.79,75.53,73.61,75.03,276049,59.2625289672173,60.6599649396113,59.1179666252455,60.2584028785786,343718.974957482,0.0,1.0
2016-08-29,74.49,74.93,73.99,73.99,303093,59.8247158526632,60.178090466372,59.4231537916304,59.4231537916304,377392.474802618,0.0,1.0
2016-08-30,73.89,75.27,73.71,74.66,340584,59.3428413794238,60.4511526678743,59.198279037452,59.9612469534143,424073.926610562,0.0,1.0
2016-08-31,73.7,74.229,73.25,73.8,422641,59.1902477962314,59.6151004568041,58.8288419413019,59.2705602084379,526246.17837777,0.0,1.0
2016-09-01,73.25,73.85,73.05,73.68,275390,58.8288419413019,59.3107164145412,58.6682171168888,59.1741853137901,342898.429313422,0.0,1.0
2016-09-02,73.97,74.4099,73.13,73.35,533894,59.4070913091891,59.7603856104857,58.732467046654,58.9091543535084,664771.465993174,0.0,1.0
2016-09-06,74.69,74.94,74.08,74.12,494337,59.9853406770763,60.1861217075927,59.4954349626163,59.5275599274989,615517.56001129,0.0,1.0
2016-09-07,75.51,76.14,74.32,74.73,429498,60.64390245717,61.1498706540713,59.688184751912,60.0174656419589,534784.086543652,0.0,1.0
2016-09-08,75.39,75.77,74.99,75.33,330864,60.5475275625222,60.8527147289071,60.2262779136959,60.4993401151982,411971.189645071,0.0,1.0
2016-09-09,71.88,75.05,71.86,74.59,546104,57.7285618940721,60.2744653610199,57.7124994116308,59.9050282648697,679974.595452911,0.0,1.0
2016-09-12,73.23,73.328,71.61,71.77,696464,58.8127794588606,58.891485622823,57.5117183811144,57.6402182406449,867193.477153649,0.0,1.0
2016-09-13,72.59,73.05,72.18,72.97,743094,58.2987800207386,58.6682171168888,57.9694991306917,58.6039671871235,925254.241011759,0.0,1.0
2016-09-14,72.64,73.31,72.28,72.72,760258,58.3389362268419,58.8770293886258,58.0498115428983,58.4031861566071,946625.781883742,0.0,1.0
2016-09-15,73.51,73.59,72.6,72.69,524814,59.0376542130389,59.1019041428042,58.3068112619593,58.3790924329452,653465.617058334,0.0,1.0
2016-09-16,74.09,74.225,72.9,73.24,866939,59.5034662038369,59.6118879603158,58.5477484985789,58.8208107000812,1079458.30063019,0.0,1.0
2016-09-19,75.45,75.49,74.09,74.09,497165,60.5957150098461,60.6278399747287,59.5034662038369,59.5034662038369,619038.808996723,0.0,1.0
2016-09-20,75.2,76.0,75.15,75.92,620822,60.3949339793297,61.0374332769822,60.3547777732264,60.9731833472169,773008.782756155,0.0,1.0
2016-09-21,76.86,76.94,75.29,75.42,387061,61.7281200219585,61.7923699517238,60.4672151503156,60.5716212861841,481944.184423845,0.0,1.0
2016-09-22,77.65,77.72,76.65,77.42,620026,62.3625880783903,62.4188067669349,61.5594639563248,62.1778695303152,772017.653268035,0.0,1.0
2016-09-23,76.64,77.52,76.64,77.24,475676,61.5514327151041,62.2581819425218,61.5514327151041,62.0333071883434,592282.048230116,0.0,1.0
2016-09-26,76.67,77.06,76.41,76.59,276091,61.5755264387661,61.8887448463716,61.366714167029,61.5112765090008,343771.270734493,0.0,1.0
2016-09-27,75.91,77.13,75.775,76.75,330773,60.9651521059963,61.9449635349162,60.8567303495174,61.6397763685313,411857.882128213,0.0,1.0
2016-09-28,75.84,76.17,75.18,75.99,276507,60.9089334174517,61.1739643777333,60.3788714968884,61.0294020357615,344289.247954415,0.0,1.0
2016-09-29,74.88,75.87,74.45,75.87,378707,60.1379342602687,60.9330271411136,59.7925908877805,60.9330271411136,471542.305348772,0.0,1.0
2016-09-30,74.47,75.33,73.955,75.3,635522,59.8086533702219,60.4993401151982,59.3950444473581,60.4752463915363,791312.304710137,0.0,1.0
2016-10-03,73.73,74.39,73.25,74.34,490497,59.2143415198933,59.7444034404566,58.8288419413019,59.7042472343533,610736.231827393,0.0,1.0
2016-10-04,71.27,73.79,70.75,73.64,579010,57.2386561796121,59.2625289672173,56.821031636138,59.1420603489074,720947.091603779,0.0,1.0
2016-10-05,70.61,71.74,70.46,71.43,581347,56.7085942590488,57.6161245169829,56.588125640739,57.3671560391426,723856.978053198,0.0,1.0
2016-10-06,70.74,71.065,70.0318,70.54,504708,56.8130003949173,57.0740157345886,56.2442278916705,56.6523755705042,628430.881520458,0.0,1.0
2016-10-07,70.07,71.56,69.9,71.16,574964,56.2749072331334,57.4715621750111,56.1383761323823,57.1503125261849,715909.265085016,0.0,1.0
2016-10-10,70.7,70.96,69.68,69.92,385531,56.7808754300347,56.9896877017718,55.9616888255279,56.1544386148236,480039.123975573,0.0,1.0
2016-10-11,68.96,70.52,68.93,70.45,592658,55.3834394576406,56.6363130880629,55.3593457339787,56.5800943995183,737940.728857382,0.0,1.0
2016-10-12,70.03,70.18,69.06,69.06,330418,56.2427822682508,56.3632508865606,55.4637518698472,55.4637518698472,411415.858298712,0.0,1.0
2016-10-13,71.01,71.55,70.14,70.14,527196,57.029843907875,57.4635309337904,56.331125921678,56.331125921678,656431.534697408,0.0,1.0
2016-10-14,71.08,71.63,70.4175,70.84,479523,57.0860625964196,57.5277808635557,56.5539928655512,56.8933128071239,597072.092376848,0.0,1.0
2016-10-17,71.68,71.74,71.02,71.19,263757,57.567937069659,57.6161245169829,57.0378751490957,57.1744062498468,328413.744218818,0.0,1.0
2016-10-18,72.17,72.44,71.08,71.96,458567,57.9614678894711,58.1783114024288,57.0860625964196,57.7928118238373,570978.989923266,0.0,1.0
2016-10-19,72.32,72.635,71.67,72.22,364381,58.0819365077809,58.3349206062316,57.5599058284383,58.0016240955744,453704.4648377,0.0,1.0
2016-10-20,72.17,72.88,71.8575,72.29,438485,57.9614678894711,58.5316860161376,57.7104916013256,58.057842784119,545974.137686539,0.0,1.0
2016-10-21,71.72,72.02,71.3,71.77,295789,57.6000620345416,57.8409992711612,57.262749903274,57.6402182406449,368297.99015283,0.0,1.0
2016-10-24,71.85,72.38,71.565,72.24,229033,57.7044681704101,58.1301239551048,57.4755777956214,58.0176865780157,285177.588005886,0.0,1.0
2016-10-25,72.14,72.16,71.54,71.72,256813,57.9373741658091,57.9534366482504,57.4554996925698,57.6000620345416,319767.50908627,0.0,1.0
2016-10-26,72.38,72.45,71.6,71.99,224778,58.1301239551048,58.1863426436494,57.5036871398937,57.8169055474993,279879.527739615,0.0,1.0
2016-10-27,71.86,72.37,71.3,72.02,313191,57.7124994116308,58.1220927138842,57.262749903274,57.8409992711612,389965.873761211,0.0,1.0
2016-10-28,71.98,72.59,71.77,71.92,240859,57.8088743062786,58.2987800207386,57.6402182406449,57.7606868589547,299902.584647234,0.0,1.0
2016-10-31,74.39,74.65,72.19,72.64,1093422,59.7444034404566,59.9532157121937,57.9775303719124,58.3389362268419,1361460.78788896,0.0,1.0
2016-11-01,71.95,74.28,71.93,74.28,341080,57.7847805826167,59.6560597870294,57.7687181001753,59.6560597870294,424691.514834315,0.0,1.0
2016-11-02,70.88,71.97,70.73,71.9,366742,56.9254377720065,57.800843065058,56.8049691536967,57.7446243765134,456644.234588268,0.0,1.0
2016-11-03,71.36,71.77,70.12,70.52,316519,57.310937350598,57.6402182406449,56.3150634392367,56.6363130880629,394109.691520589,0.0,1.0
2016-11-04,70.97,72.34,70.97,71.75,352686,56.9977189429924,58.0979989902222,56.9977189429924,57.6241557582035,439142.581215127,0.0,1.0
2016-11-07,72.75,72.82,71.05,71.54,328463,58.4272798802691,58.4834985688137,57.0619688727577,57.4554996925698,408981.614392587,0.0,1.0
2016-11-08,73.17,73.94,72.63,72.63,410219,58.7645920115366,59.3829975855271,58.3309049856212,58.3309049856212,510779.079757881,0.0,1.0
2016-11-09,72.07,72.72,71.258,71.75,343924,57.8811554772645,58.4031861566071,57.2290186901473,57.6241557582035,428232.686020515,0.0,1.0
2016-11-10,70.47,73.05,68.5101,72.39,824033,56.5961568819596,58.6682171168888,55.0221139151233,58.1381551963255,1026034.42900043,0.0,1.0
2016-11-11,70.57,71.48,70.25,70.29,582057,56.6764692941662,57.4073122452458,56.4194695751052,56.4515945399878,724741.0257122,0.0,1.0
2016-11-14,70.91,71.01,69.495,70.08,563646,56.9495314956685,57.029843907875,55.8131108629457,56.2829384743541,701816.798317997,0.0,1.0
2016-11-15,71.45,72.01,71.01,71.13,582176,57.3832185215839,57.8329680299406,57.029843907875,57.1262188025229,724889.197080398,0.0,1.0
2016-11-16,71.28,71.97,70.73,71.34,486290,57.2466874208327,57.800843065058,56.8049691536967,57.2948748681567,605497.93816342,0.0,1.0
2016-11-17,71.27,71.73,70.84,70.9,384776,57.2386561796121,57.6080932757622,56.8933128071239,56.9415002544478,479099.045126916,0.0,1.0
2016-11-18,71.63,72.23,71.32,71.62,623495,57.5277808635557,58.009655336795,57.2788123857154,57.519749622335,776337.035421665,0.0,1.0
2016-11-21,72.84,73.19,71.65,71.89,579544,58.499561051255,58.7806544939779,57.543843345997,57.7365931352927,721611.995054352,0.0,1.0
2016-11-22,72.38,73.25,72.18,72.72,578096,58.1301239551048,58.8288419413019,57.9694991306917,58.4031861566071,719809.035885008,0.0,1.0
2016-11-23,71.55,71.99,71.09,71.09,427568,57.8249367887199,58.180533884276,57.4531761888204,57.4531761888204,529053.590006998,0.45,1.0
2016-11-25,72.89,72.92,71.72,71.72,258630,58.9078915797316,58.9321368362468,57.9623265756393,57.9623265756393,320017.236985719,0.0,1.0
2016-11-28,72.7,73.17,72.48,73.13,642995,58.7543382884688,59.13418064054,58.5765397406907,59.1018536318531,795613.359995484,0.0,1.0
2016-11-29,74.15,74.3,72.37,72.51,738500,59.9261923533694,60.0474186359454,58.4876404668017,58.6007849972059,913786.991122273,0.0,1.0
2016-11-30,71.12,73.57,71.12,72.8,965821,57.4774214453356,59.4574507274092,57.4774214453356,58.835155810186,1195063.8666929,0.0,1.0
2016-12-01,70.16,71.485,69.57,70.95,783791,56.7015732368496,57.7724053996037,56.2247498587176,57.3400316584162,969828.056274499,0.0,1.0
2016-12-02,71.47,71.72,70.65,70.65,579051,57.7602827713461,57.9623265756393,57.0975790932643,57.0975790932643,716491.903854222,0.0,1.0
2016-12-05,71.15,71.34,70.27,71.34,430286,57.5016667018508,57.6552199931136,56.7904725107386,57.6552199931136,532416.722088068,0.0,1.0
2016-12-06,71.06,71.53,70.77,71.33,434287,57.4289309323052,57.8087732843765,57.1945601193251,57.6471382409419,537367.381196369,0.0,1.0
2016-12-07,72.31,72.31,71.06,71.52,632427,58.4391499537713,58.4391499537713,57.4289309323052,57.8006915322048,782536.987724422,0.0,1.0
2016-12-08,73.1,73.15,70.98,71.62,450875,59.0776083753379,59.1180171361966,57.3642769149314,57.881509053922,557892.63320549,0.0,1.0
2016-12-09,73.23,73.525,72.67,73.25,301868,59.1826711535704,59.4210828426364,58.7300930319536,59.1988346579138,373518.011423288,0.0,1.0
2016-12-12,73.97,74.05,72.84,72.95,504789,59.7807208142783,59.8453748316522,58.867482818873,58.956382092762,624603.41430145,0.0,1.0
2016-12-13,73.95,74.78,73.8,74.21,460669,59.7645573099349,60.4353427401884,59.6433310273589,59.9746828663998,570011.292367374,0.0,1.0
2016-12-14,72.41,74.56,72.4,74.35,485778,58.5199674754886,60.2575441924103,58.5118857233169,60.087827396804,601080.050065532,0.0,1.0
2016-12-15,73.0,73.21,72.02,72.13,453516,58.9967908536206,59.1665076492269,58.2047791407912,58.2936784146802,561160.488917818,0.0,1.0
2016-12-16,74.16,74.44,73.1429,73.22,1598027,59.9342741055412,60.1605631663496,59.1122790921546,59.1745894013987,1977327.39886547,0.0,1.0
2016-12-19,74.11,74.72,73.63,74.57,476129,59.8938653446825,60.386852227158,59.5059412404395,60.265625944582,589140.807442189,0.0,1.0
2016-12-20,74.42,74.855,73.905,74.15,418130,60.1443996620061,60.4959558814763,59.7281894251621,59.9261923533694,517375.429381118,0.0,1.0
2016-12-21,74.27,75.0,74.09,74.18,233470,60.0231733794302,60.6131412879664,59.8777018403391,59.9504376098846,288885.374160213,0.0,1.0
2016-12-22,74.66,74.82,73.86,74.32,314594,60.3383617141276,60.4676697488753,59.6918215403893,60.0635821402888,389264.596730021,0.0,1.0
2016-12-23,74.61,74.99,74.418,74.82,204494,60.297952953269,60.6050595357947,60.1427833115718,60.4676697488753,253031.762982475,0.0,1.0
2016-12-27,74.73,75.25,73.74,74.2,255465,60.3949339793297,60.8151850922596,59.5948405143286,59.9666011142281,316101.007023766,0.0,1.0
2016-12-28,73.69,74.8,73.5,74.8,259292,59.5544317534699,60.4515062445318,59.4008784622071,60.4515062445318,320836.366285818,0.0,1.0
2016-12-29,74.65,74.86,73.85,73.85,360833,60.3302799619559,60.4999967575622,59.6837397882176,59.6837397882176,446478.674837675,0.0,1.0
2016-12-30,74.15,74.8773,73.99,74.74,331680,59.9261923533694,60.5139781888193,59.7968843186218,60.4030157315014,410406.051747374,0.0,1.0
2017-01-03,74.55,74.55,73.645,74.34,451527,60.2494624402386,60.2494624402386,59.5180638686971,60.0797456446323,558699.388951207,0.0,1.0
2017-01-04,74.97,75.79,74.66,74.66,664355,60.5888960314512,61.251599709533,60.3383617141276,60.3383617141276,822043.272155772,0.0,1.0
2017-01-05,74.6,75.5,74.01,74.89,398687,60.2898712010972,61.0172288965528,59.8130478229652,60.5242420140774,493317.527595891,0.0,1.0
2017-01-06,74.17,74.6,74.01,74.36,510494,59.9423558577129,60.2898712010972,59.8130478229652,60.0959091489757,631662.52707647,0.0,1.0
2017-01-09,73.21,74.33,73.15,74.33,318704,59.1665076492269,60.0716638924606,59.1180171361966,60.0716638924606,394350.127581087,0.0,1.0
2017-01-10,73.29,73.54,72.54,73.24,459103,59.2311616666008,59.433205470894,58.6250302537211,59.1907529057421,568073.593751129,0.0,1.0
2017-01-11,74.09,74.09,73.08,73.08,338545,59.8777018403391,59.8777018403391,59.0614448709944,59.0614448709944,418900.496830724,0.0,1.0
2017-01-12,74.51,74.74,73.21,74.01,490703,60.2171354315517,60.4030157315014,59.1665076492269,59.8130478229652,607174.025598744,0.0,1.0
2017-01-13,74.86,75.09,74.25,74.26,391181,60.4999967575622,60.685877057512,60.0070098750867,60.0150916272585,484029.937676644,0.0,1.0
2017-01-17,74.74,75.5,74.57,75.21,343148,60.4030157315014,61.0172288965528,60.265625944582,60.7828580835727,424596.043912831,0.0,1.0
2017-01-18,75.24,75.78,74.69,74.69,410881,60.8071033400879,61.2435179573612,60.3626069706428,60.3626069706428,508405.839809493,0.0,1.0
2017-01-19,74.26,75.4,74.1,74.75,351763,60.0150916272585,60.9364113748356,59.8857835925108,60.4110974836732,435255.861013059,0.0,1.0
2017-01-20,74.71,74.85,74.13,74.32,349320,60.3787704749862,60.4919150053905,59.910028849026,60.0635821402888,432233.001677498,0.0,1.0
2017-01-23,74.39,74.99,74.093,74.77,296773,60.1201544054909,60.6050595357947,59.8801263659906,60.4272609880166,367213.685465579,0.0,1.0
2017-01-24,75.14,75.29,74.02,74.42,414368,60.7262858183706,60.8475121009465,59.821129575137,60.1443996620061,512720.498222551,0.0,1.0
2017-01-25,74.98,75.59,74.7,74.78,443786,60.5969777836229,61.0899646660984,60.3706887228145,60.4353427401884,549121.02050398,0.0,1.0
2017-01-26,75.7,75.88,75.0,75.05,368305,61.1788639399874,61.3243354790785,60.6131412879664,60.653550048825,455724.194672023,0.0,1.0
2017-01-27,75.34,76.14,75.11,75.69,210819,60.8879208618052,61.5344610355435,60.7020405618554,61.1707821878157,260858.036129189,0.0,1.0
2017-01-30,74.82,75.39,74.45,75.06,263211,60.4676697488753,60.9283296226638,60.1686449185213,60.6616318009968,325685.562248185,0.0,1.0
2017-01-31,76.18,76.26,74.71,74.9,497418,61.5667880442304,61.6314420616042,60.3787704749862,60.5323237662491,615482.867366362,0.0,1.0
2017-02-01,74.56,76.23,74.3,75.69,346315,60.2575441924103,61.607196805089,60.0474186359454,61.1707821878157,428514.74858566,0.0,1.0
2017-02-02,75.08,75.22,74.4,74.59,437216,60.6777953053402,60.7909398357444,60.1282361576627,60.2817894489255,540991.595274903,0.0,1.0
2017-02-03,75.88,75.94,75.17,75.57,252842,61.3243354790785,61.3728259921089,60.7505310748858,61.0738011617549,312855.423709327,0.0,1.0
2017-02-06,75.24,76.14,75.07,76.14,363746,60.8071033400879,61.5344610355435,60.6697135531685,61.5344610355435,450083.091229197,0.0,1.0
2017-02-07,75.97,76.07,75.17,75.17,530145,61.3970712486241,61.4778887703414,60.7505310748858,60.7505310748858,655977.798792847,0.0,1.0
2017-02-08,75.48,75.869,72.58,75.869,814934,61.0010653922094,61.3154455516896,58.657357262408,61.3154455516896,1008363.01668685,0.0,1.0
2017-02-09,75.15,75.99,75.12,75.62,382018,60.7343675705423,61.4132347529675,60.7101223140271,61.1142099226136,472692.049796274,0.0,1.0
2017-02-10,75.45,75.53,74.81,75.0,349996,60.9768201356942,61.041474153068,60.4595879967035,60.6131412879664,433069.453953732,0.0,1.0
2017-02-13,75.63,75.71,75.12,75.54,228158,61.1222916747853,61.1869456921591,60.7101223140271,61.0495559052398,282312.542072411,0.0,1.0
2017-02-14,75.24,75.65,75.02,75.02,360113,60.8071033400879,61.1384551791288,60.6293047923098,60.6293047923098,445587.77892216,0.0,1.0
2017-02-15,75.69,75.72,74.475,74.49,306779,61.1707821878157,61.1950274443309,60.1888492989506,60.2009719272082,379594.663980365,0.0,1.0
2017-02-16,75.9,76.21,75.4,75.88,333238,61.340498983422,61.5910333007456,60.9364113748356,61.3243354790785,412333.851520113,0.0,1.0
2017-02-17,76.04,76.09,75.07,75.73,405580,61.4536435138262,61.4940522746848,60.6697135531685,61.2031091965026,501846.618631512,0.0,1.0
2017-02-21,77.04,77.04,75.62,75.66,424964,62.2618187309991,62.2618187309991,61.1142099226136,61.1465369313005,525831.516445884,0.0,1.0
2017-02-22,77.25,77.46,76.75,76.95,400350,62.4315355266054,62.6012523222117,62.0274479180189,62.1890829614535,495375.249689643,0.0,1.0
2017-02-23,77.78,77.89,76.84,77.07,361678,63.2235472394348,63.3129608444276,62.4594673422239,62.6464230617542,444949.960391553,0.45,1.0
2017-02-24,78.18,78.56,77.67,77.75,314736,63.5486876212267,63.857570983929,63.134133634442,63.1991617108004,387200.135849556,0.0,1.0
2017-02-27,78.27,78.41,77.95,78.05,280575,63.6218442071299,63.7356433407571,63.3617319016964,63.4430169971443,345173.981101587,0.0,1.0
2017-02-28,78.29,78.76,77.89,78.24,532581,63.6381012262195,64.020141174825,63.3129608444276,63.5974586784955,655201.297439417,0.0,1.0
2017-03-01,78.62,78.82,76.09,77.39,409836,63.9063420411978,64.0689122320938,61.849829126364,62.9065353671877,504195.754143278,0.0,1.0
2017-03-02,78.84,79.19,78.35,78.45,372056,64.0851692511833,64.3696670852513,63.6868722834883,63.7681573789362,457717.368663396,0.0,1.0
2017-03-03,78.4,78.88,77.9,78.84,344241,63.7275148312123,64.1176832893625,63.3210893539724,64.0851692511833,423498.303228697,0.0,1.0
2017-03-06,78.13,78.33,77.85,78.33,247067,63.5080450735027,63.6706152643987,63.2804468062484,63.6706152643987,303951.171661146,0.0,1.0
2017-03-07,78.01,78.28,77.79,77.95,278882,63.4105029589652,63.6299727166747,63.2316757489796,63.3617319016964,343091.188443635,0.0,1.0
2017-03-08,76.63,77.7269,76.56,77.2,321286,62.2887686417831,63.1803848537519,62.2318690749695,62.7520936858366,395258.193681563,0.0,1.0
2017-03-09,76.25,77.03,76.17,76.72,333064,61.9798852790808,62.613909023575,61.9148572027224,62.3619252276863,409747.934925133,0.0,1.0
2017-03-10,77.83,77.86,76.53,76.88,466422,63.2641897871588,63.2885753157932,62.2074835463351,62.491981380403,573809.992384798,0.0,1.0
2017-03-13,78.14,78.16,77.48,77.66,314035,63.5161735830475,63.5324306021371,62.9796919530909,63.1260051248972,386337.739125856,0.0,1.0
2017-03-14,78.33,78.38,77.81,78.12,415552,63.6706152643987,63.7112578121227,63.2479327680692,63.4999165639579,511227.793619271,0.0,1.0
2017-03-15,79.95,80.3561,78.63,78.63,480185,64.9874338106559,65.3175325832701,63.9144705507426,63.9144705507426,590741.755734708,0.0,1.0
2017-03-16,79.46,79.99,79.06,79.99,384297,64.5891368429608,65.0199478488351,64.2639964611689,65.0199478488351,472776.710025472,0.0,1.0
2017-03-17,79.93,80.24,79.14,79.39,1187596,64.9711767915663,65.223160587455,64.3290245375273,64.5322372761472,1461025.53420768,0.0,1.0
2017-03-20,78.67,80.47,78.555,80.03,298295,63.9469845889218,65.4101163069853,63.8535067291566,65.0524618870142,366973.7955723,0.0,1.0
2017-03-21,79.9,80.01,78.57,78.68,463723,64.9467912629319,65.0362048679247,63.8656994934738,63.9551130984666,570489.580462876,0.0,1.0
2017-03-22,79.87,80.17,79.18,79.88,448049,64.9224057342975,65.1662610206414,64.3615385757065,64.9305342438423,551206.832606559,0.0,1.0
2017-03-23,80.15,80.55,79.58,79.77,329733,65.1500040015518,65.4751443833437,64.6866789574984,64.8411206388495,405650.01269026,0.0,1.0
2017-03-24,80.14,80.41,79.95,80.27,282428,65.141875492007,65.3613452497165,64.9874338106559,65.2475461160894,347453.611813452,0.0,1.0
2017-03-27,80.31,80.46,79.21,80.14,262504,65.2800601542686,65.4019877974405,64.3859241043408,65.141875492007,322942.353150106,0.0,1.0
2017-03-28,80.4,80.56,79.73,79.97,337427,65.3532167401718,65.4832728928885,64.8086066006703,65.0036908297455,415115.462607735,0.0,1.0
2017-03-29,79.85,80.24,79.74,80.24,347336,64.9061487152079,65.223160587455,64.8167351102151,65.223160587455,427305.88933405,0.0,1.0
2017-03-30,79.0,79.97,78.87,79.97,470234,64.2152254039001,65.0036908297455,64.1095547798177,65.0036908297455,578499.659019242,0.0,1.0
2017-03-31,78.99,79.44,78.76,78.98,489500,64.2070968943553,64.5728798238712,64.020141174825,64.1989683848105,602201.421185876,0.0,1.0
2017-04-03,78.9,79.02,78.42,78.9,408107,64.1339403084521,64.2314824229897,63.7437718503019,64.1339403084521,502068.672923196,0.0,1.0
2017-04-04,79.65,79.915,78.62,78.77,403272,64.7435785243119,64.9589840272491,63.9063420411978,64.0282696843698,496120.472981554,0.0,1.0
2017-04-05,80.03,80.12,79.26,79.71,329027,65.0524618870142,65.1256184729174,64.4265666520648,64.7923495815807,404781.464777376,0.0,1.0
2017-04-06,80.35,80.44,79.43,80.17,224349,65.3125741924478,65.3857307783509,64.5647513143264,65.1662610206414,276002.628481369,0.0,1.0
2017-04-07,80.12,80.68,80.07,80.34,184516,65.1256184729174,65.5808150074261,65.0849759251934,65.304445682903,226998.564722233,0.0,1.0
2017-04-10,80.24,80.27,79.69,80.17,200754,65.223160587455,65.2475461160894,64.7760925624911,65.1662610206414,246975.166718589,0.0,1.0
2017-04-11,80.49,80.56,79.8828,80.28,304741,65.4263733260749,65.4832728928885,64.9328102265148,65.2556746256342,374903.908669265,0.0,1.0
2017-04-12,80.49,80.65,79.98,80.27,288009,65.4263733260749,65.5564294787917,65.0118193392903,65.2475461160894,354319.569181457,0.0,1.0
2017-04-13,80.15,80.5,79.52,80.5,313188,65.1500040015518,65.4345018356197,64.6379079002296,65.4345018356197,385295.727677961,0.0,1.0
2017-04-17,81.0,81.04,79.95,80.3,185155,65.8409273128596,65.8734413510388,64.9874338106559,65.2719316447238,227784.686700043,0.0,1.0
2017-04-18,80.82,81.15,80.28,81.14,329519,65.6946141410532,65.9628549560316,65.2556746256342,65.9547264464868,405386.741793154,0.0,1.0
2017-04-19,80.06,80.79,79.91,80.79,278318,65.0768474156486,65.6702286124189,64.9549197724767,65.6702286124189,342397.334303597,0.0,1.0
2017-04-20,79.92,80.14,79.4,80.08,254002,64.9630482820215,65.141875492007,64.540365785692,65.0931044347382,312482.871060377,0.0,1.0
2017-04-21,79.83,80.28,79.62,79.83,385950,64.8898916961183,65.2556746256342,64.7191929956776,64.8898916961183,474810.293169946,0.0,1.0
2017-04-24,80.01,80.23,79.64,80.12,375552,65.0362048679247,65.2150320779102,64.7354500147671,65.1256184729174,462018.280141364,0.0,1.0
2017-04-25,80.46,80.7,79.26,79.91,244722,65.4019877974405,65.5970720265157,64.4265666520648,64.9549197724767,301066.263933504,0.0,1.0
2017-04-26,81.27,81.68,80.24,80.5,404083,66.0603970705691,66.3936659619058,65.223160587455,65.4345018356197,497118.195867318,0.0,1.0
2017-04-27,81.4,82.07,81.29,81.47,302727,66.1660676946515,66.7106778341529,66.0766540896587,66.2229672614651,372426.209665652,0.0,1.0
2017-04-28,81.02,81.37,80.35,81.37,891791,65.8571843319492,66.1416821660171,65.3125741924478,66.1416821660171,1097115.03084938,0.0,1.0
2017-05-01,80.71,81.28,80.49,81.28,357895,65.6052005360605,66.0685255801139,65.4263733260749,66.0685255801139,440295.97065438,0.0,1.0
2017-05-02,80.72,81.475,80.49,80.65,266459,65.6133290456053,66.2270315162375,65.4263733260749,65.5564294787917,327807.943795234,0.0,1.0
2017-05-03,80.11,80.685,79.98,80.45,236593,65.1174899633726,65.5848792621985,65.0118193392903,65.3938592878957,291065.660556956,0.0,1.0
2017-05-04,81.38,81.46,78.55,80.6,433018,66.1498106755619,66.2148387519203,63.8494424743842,65.5157869310677,532715.127679399,0.0,1.0
2017-05-05,82.17,82.37,81.43,81.88,353941,66.7919629296009,66.9545331204969,66.1904532232859,66.5562361528018,435431.610247089,0.0,1.0
2017-05-08,81.91,82.74,81.6,82.35,282587,66.5806216814362,67.2552879736544,66.3286378855475,66.9382761014073,347649.219629526,0.0,1.0
2017-05-09,80.55,81.8,80.46,81.79,330935,65.4751443833437,66.4912080764434,65.4019877974405,66.4830795668986,407128.758570271,0.0,1.0
2017-05-10,80.89,81.16,80.41,80.61,237499,65.7515137078668,65.9709834655764,65.3613452497165,65.5239154406125,292180.256037231,0.0,1.0
2017-05-11,80.79,80.82,80.17,80.52,332614,65.6702286124189,65.6946141410532,65.1662610206414,65.4507588547093,409194.327898506,0.0,1.0
2017-05-12,81.34,81.54,80.63,81.0,376617,66.1172966373827,66.2798668282787,65.5401724597021,65.8409273128596,463328.483437714,0.0,1.0
2017-05-15,81.36,81.71,81.09,81.25,319093,66.1335536564723,66.4180514905402,65.9140838987628,66.0441400514795,392560.282105137,0.0,1.0
2017-05-16,80.33,81.63,80.24,81.45,253434,65.2963171733582,66.3530234141818,65.223160587455,66.2067102423755,311784.095968991,0.0,1.0
2017-05-17,80.55,80.955,79.89,80.33,420087,65.4751443833437,65.804349019908,64.9386627533871,65.2963171733582,516806.922209829,0.0,1.0
2017-05-18,80.36,80.77,79.47,80.24,326948,65.6864856315084,66.0216207622814,64.9589971769036,65.5883973005505,399983.969722337,0.45,1.0
2017-05-19,81.08,81.21,79.83,80.52,244597,66.2750156172562,66.3812779757939,65.2532621697775,65.8172700727857,299236.817604556,0.0,1.0
2017-05-22,81.53,81.75,80.645,81.12,395845,66.6428468583485,66.8226754651047,65.9194454175336,66.3077117275755,484271.671625881,0.0,1.0
2017-05-23,82.09,82.34,81.3,81.66,331689,67.1005924028189,67.3049430923147,66.4548442240124,66.7491092168863,405784.048023638,0.0,1.0
2017-05-24,82.16,82.5,81.9,82.21,287966,67.1578105958777,67.4357275335919,66.9452858788022,67.1986807337769,352293.893295149,0.0,1.0
2017-05-25,83.1,83.235,82.0,82.3,355989,67.9261691883817,68.0365185607094,67.0270261546005,67.2722469819953,435512.354862195,0.0,1.0
2017-05-26,82.85,83.3,82.63,83.14,368935,67.721818498886,68.0896497399783,67.5419898921297,67.958865298701,451350.324423181,0.0,1.0
2017-05-30,83.19,83.365,82.49,82.94,279408,67.9997354366001,68.1427809192472,67.4275535060121,67.7953847471044,341824.146384681,0.0,1.0
2017-05-31,83.31,83.62,82.98,83.24,932000,68.0978237675581,68.3512186225328,67.8280808574237,68.0406055744993,1140196.7890344,0.0,1.0
2017-06-01,84.42,84.46,83.15,83.29,477946,69.0051408289192,69.0378369392385,67.9670393262808,68.0814757123984,584712.976965487,0.0,1.0
2017-06-02,84.88,85.2,84.27,84.95,280141,69.3811460975913,69.6427149801458,68.8825304152217,69.4383642906501,342720.889138289,0.0,1.0
2017-06-05,83.88,84.8344,83.85,84.71,261643,68.5637433396084,69.3438725318273,68.5392212568689,69.2421876287342,320090.674327604,0.0,1.0
2017-06-06,84.1,84.26,83.78,84.01,421548,68.7435719463646,68.8743563876419,68.4820030638101,68.6700056981462,515716.390583554,0.0,1.0
2017-06-07,83.79,84.29,83.7401,84.2,366943,68.4901770913899,68.8988784703814,68.4493886937666,68.8253122221629,448913.337294688,0.0,1.0
2017-06-08,83.54,83.82,82.59,83.53,439392,68.2858264018942,68.5146991741294,67.5092937818104,68.2776523743143,537546.510222534,0.0,1.0
2017-06-09,83.64,83.82,83.03,83.49,308541,68.3675666776925,68.5146991741294,67.8689509953229,68.244956263995,377465.083138908,0.0,1.0
2017-06-12,83.9,84.02,83.2316,83.67,315438,68.580091394768,68.678179725726,68.0337393913322,68.392088760432,385902.784055185,0.0,1.0
2017-06-13,84.33,84.85,83.71,84.08,354811,68.9315745807007,69.3566240148518,68.4247848707513,68.727223891205,434071.204843437,0.0,1.0
2017-06-14,85.09,85.41,84.56,84.89,348977,69.5528006767677,69.8143695593223,69.1195772150368,69.3893201251711,426933.964427958,0.0,1.0
2017-06-15,85.1,85.22,84.335,84.76,363457,69.5609747043475,69.6590630353055,68.9356615944906,69.2830577666333,444648.609819823,0.0,1.0
2017-06-16,85.54,85.61,84.8,85.12,653025,69.92063191786,69.9778501109188,69.3157538769527,69.5773227595072,798902.369269515,0.0,1.0
2017-06-19,85.06,85.51,84.71,85.41,281005,69.5282785940282,69.8961098351206,69.2421876287342,69.8143695593223,343777.89560366,0.0,1.0
2017-06-20,84.56,85.06,84.39,84.99,674849,69.1195772150368,69.5282785940282,68.9806187461797,69.4710604009694,825601.569617032,0.0,1.0
2017-06-21,83.88,84.58,83.71,84.58,214946,68.5637433396084,69.1359252701964,68.4247848707513,69.1359252701964,262962.166325952,0.0,1.0
2017-06-22,83.45,84.14,83.39,83.87,237257,68.2122601536757,68.7762680566839,68.1632159881967,68.5555693120285,290257.156197354,0.0,1.0
2017-06-23,83.51,84.13,83.405,83.46,542217,68.2613043191547,68.7680940291041,68.1754770295665,68.2204341812555,663341.290085691,0.0,1.0
2017-06-26,84.31,84.46,83.25,83.82,475442,68.915226525541,69.0378369392385,68.0487796020791,68.5146991741294,581649.615635292,0.0,1.0
2017-06-27,83.49,84.35,83.02,83.92,421628,68.244956263995,68.9479226358603,67.860776967743,68.5964394499277,515814.26155257,0.0,1.0
2017-06-28,83.35,84.38,83.31,83.9,401547,68.1305198778774,68.9724447185998,68.0978237675581,68.580091394768,491247.424942484,0.0,1.0
2017-06-29,82.75,83.0,82.14,82.98,540366,67.6400782230877,67.8444289125834,67.1414625407181,67.8280808574237,661076.800540087,0.0,1.0
2017-06-30,82.95,83.42,82.92,82.99,380141,67.8035587746842,68.1877380709362,67.7790366919448,67.8362548850036,465059.600408074,0.0,1.0
2017-07-03,82.95,83.62,82.69,83.38,228950,67.8035587746842,68.3512186225328,67.5910340576087,68.1550419606169,280094.479452173,0.0,1.0
2017-07-05,82.68,83.11,82.14,82.83,419832,67.5828600300289,67.9343432159615,67.1414625407181,67.7054704437263,513617.058298164,0.0,1.0
2017-07-06,82.71,82.92,82.15,82.35,499654,67.6073821127683,67.7790366919448,67.1496365682979,67.3131171198945,611270.264407932,0.0,1.0
2017-07-07,83.68,84.07,82.6602,82.71,388123,68.4002627880118,68.7190498636251,67.5666754554208,67.6073821127683,474824.676341628,0.0,1.0
2017-07-10,83.37,84.06,83.3,83.96,664620,68.1468679330371,68.7108758360453,68.0896497399783,68.629135560247,813087.542841245,0.0,1.0
2017-07-11,82.42,83.64,82.35,83.54,363947,67.3703353129533,68.3675666776925,67.3131171198945,68.2858264018942,445248.069505045,0.0,1.0
2017-07-12,83.75,83.96,83.24,83.34,316070,68.4574809810706,68.629135560247,68.0406055744993,68.1223458502976,386675.96471041,0.0,1.0
2017-07-13,83.23,83.86,82.72,83.86,279504,68.0324315469195,68.5473952844487,67.6155561403482,68.5473952844487,341941.5915475,0.0,1.0
2017-07-14,83.79,84.41,83.4649,83.8,357999,68.4901770913899,68.9969668013393,68.2244394547697,68.4983511189697,437971.362958718,0.0,1.0
2017-07-17,84.0,84.1,83.56,83.83,264248,68.6618316705663,68.7435719463646,68.3021744570538,68.5228732017092,323277.597756182,0.0,1.0
2017-07-18,84.08,84.3,83.69,84.23,236736,68.727223891205,68.9070524979612,68.4084368155916,68.8498343049024,289619.771511638,0.0,1.0
2017-07-19,84.59,84.71,83.92,84.21,278248,69.1440992977763,69.2421876287342,68.5964394499277,68.8334862497427,340405.017333951,0.0,1.0
2017-07-20,85.53,85.68,84.56,85.05,652833,69.9124578902802,70.0350683039777,69.1195772150368,69.5201045664484,798667.478943876,0.0,1.0
2017-07-21,86.22,86.24,85.425,85.71,176309,70.4764657932884,70.4928138484481,69.826630600692,70.0595903867171,215694.158452646,0.0,1.0
2017-07-24,85.95,86.22,85.58,86.22,203795,70.255767048633,70.4764657932884,69.9533280281794,70.4764657932884,249320.176632259,0.0,1.0
2017-07-25,86.9,86.98,85.87,86.0,503463,71.0322996687168,71.0976918893555,70.1903748279944,70.2966371865322,615930.145920198,0.0,1.0
2017-07-26,86.77,87.09,86.49,86.77,280468,70.926037310179,71.1876061927336,70.6971645379438,70.926037310179,343120.936724141,0.0,1.0
2017-07-27,87.02,87.22,86.33,86.66,254836,71.1303879996748,71.2938685512714,70.5663800966665,70.8361230068009,311763.078251469,0.0,1.0
2017-07-28,86.57,87.215,86.3,87.02,218598,70.7625567585824,71.2897815374815,70.5418580139271,71.1303879996748,267429.976061525,0.0,1.0
2017-07-31,86.76,86.93,86.12,86.65,563885,70.9178632825992,71.0568217514563,70.3947255174901,70.8279489792211,689849.642043628,0.0,1.0
2017-08-01,87.38,87.43,86.63,86.94,347352,71.4246529925486,71.4655231304478,70.8116009240614,71.0649957790361,424945.960369824,0.0,1.0
2017-08-02,88.69,88.69,86.96,87.38,307898,72.4954506055063,72.4954506055063,71.0813438341958,71.4246529925486,376678.445225443,0.0,1.0
2017-08-03,87.41,88.22,86.295,87.3,531832,71.4491750752881,72.1112713092543,70.5377710001372,71.35926077191,650636.414920324,0.0,1.0
2017-08-04,87.19,87.8,86.79,87.31,368373,71.2693464685319,71.7679621509015,70.9423853653387,71.3674347994898,450662.780865845,0.0,1.0
2017-08-07,86.88,87.3999,86.73,87.27,289225,71.0159516135572,71.4409193074325,70.8933411998597,71.3347386891705,353834.137670036,0.0,1.0
2017-08-08,87.59,87.59,86.64,86.99,426075,71.596307571725,71.596307571725,70.8197749516413,71.1058659169353,521254.664042737,0.0,1.0
2017-08-09,87.43,88.1,87.15,87.65,489046,71.4655231304478,72.0131829782963,71.2366503582126,71.645351737204,598292.573916433,0.0,1.0
2017-08-10,87.67,87.875,87.01,87.26,222939,71.6616997923637,71.8292673577502,71.122213972095,71.3265646615907,272740.699517746,0.0,1.0
2017-08-11,87.16,87.73,86.85,87.67,262973,71.2448243857924,71.7107439578427,70.9914295308177,71.6616997923637,321717.779187492,0.0,1.0
2017-08-14,87.74,87.84,87.31,87.35,214952,71.7189179854225,71.8006582612208,71.3674347994898,71.4001309098091,262969.506648628,0.0,1.0
2017-08-15,87.78,88.21,87.27,87.27,354950,71.7516140957418,72.1030972816745,71.3347386891705,71.3347386891705,434241.255652102,0.0,1.0
2017-08-16,88.4,88.61,87.8,87.92,245163,72.2584038056912,72.4300583848676,71.7679621509015,71.8660504818594,299929.254710343,0.0,1.0
2017-08-17,87.46,88.04,87.44,87.92,281535,71.8578764542796,72.3344093646784,71.8414442849555,72.2358163487338,342663.216824487,0.45,1.0
2017-08-18,87.12,87.455,86.83,87.31,291992,71.5785295757699,71.8537684119486,71.3402631205705,71.7346351843489,355390.690347614,0.0,1.0
2017-08-21,87.59,87.76,87.04,87.19,321316,71.9646855548862,72.1043589941411,71.5128008984735,71.6360421684043,391081.656551324,0.0,1.0
2017-08-22,88.18,88.19,87.29,87.55,198606,72.4494345499471,72.4576506346092,71.7182030150248,71.931821216238,241728.278333579,0.0,1.0
2017-08-23,88.28,88.35,87.66,88.12,158844,72.5315953965676,72.5891079892019,72.0221981475206,72.4001380419748,193332.963977015,0.0,1.0
2017-08-24,88.41,88.58,87.82,88.28,220256,72.6384044971742,72.7780779364291,72.1536555021133,72.5315953965676,268079.029196705,0.0,1.0
2017-08-25,88.47,88.81,88.35,88.52,198111,72.6877010051465,72.9670478836562,72.5891079892019,72.7287814284568,241125.801581743,0.0,1.0
2017-08-28,88.69,88.72,88.19,88.59,196948,72.8684548677116,72.8931031216977,72.4576506346092,72.7862940210911,239710.285496116,0.0,1.0
2017-08-29,88.19,89.0,88.14,88.77,198206,72.4576506346092,73.1231534922351,72.4165702112989,72.934183545008,241241.428433105,0.0,1.0
2017-08-30,87.98,88.71,87.87,88.53,269772,72.2851128567061,72.8848870370357,72.1947359254236,72.7369975131188,328346.178376314,0.0,1.0
2017-08-31,88.04,88.42,87.88,88.19,433435,72.3344093646784,72.6466205818363,72.2029520100856,72.4576506346092,527544.466529283,0.0,1.0
2017-09-01,88.16,88.45,87.82,88.45,240529,72.433002380623,72.6712688358224,72.1536555021133,72.6712688358224,292753.79927745,0.0,1.0
2017-09-05,88.02,88.62,87.71,88.32,258829,72.3179771953543,72.8109422750773,72.0632785708308,72.5644597352158,315027.182224111,0.0,1.0
2017-09-06,86.73,88.32,86.63,88.19,504693,71.25810227395,72.5644597352158,71.1759414273295,72.4576506346092,614274.342049127,0.0,1.0
2017-09-07,87.4,87.485,86.66,87.06,450411,71.8085799463073,71.8784166659347,71.2005896813157,71.5292330677976,548206.376305376,0.0,1.0
2017-09-08,87.22,87.43,86.755,87.31,480314,71.6606904223904,71.8332282002934,71.2786424856051,71.7346351843489,584602.05774002,0.0,1.0
2017-09-11,88.01,88.17,87.265,87.28,297395,72.3097611106923,72.4412184652851,71.6976628033696,71.7099869303627,361966.815378259,0.0,1.0
2017-09-12,86.74,88.03,86.43,87.96,211964,71.2663183586121,72.3261932800164,71.0116197340886,72.268680687382,257986.63075989,0.0,1.0
2017-09-13,85.9,86.885,85.83,86.74,350077,70.576167247,71.3854515862118,70.5186546543656,71.2663183586121,426087.381520116,0.0,1.0
2017-09-14,86.95,87.15,85.59,85.93,523538,71.4388561365151,71.6031778297561,70.3214686224764,70.6008155009861,637211.057985182,0.0,1.0
2017-09-15,87.13,87.36,86.67,87.12,529111,71.586745660432,71.7757156076591,71.2088057659777,71.5785295757699,643994.094223528,0.0,1.0
2017-09-18,86.5,87.2,86.04,87.12,222233,71.0691323267229,71.6442582530663,70.6911924322687,71.5785295757699,270485.284829795,0.0,1.0
2017-09-19,85.93,86.845,85.8,86.54,346474,70.6008155009861,71.3525872475636,70.4940064003795,71.1019966653711,421702.081041602,0.0,1.0
2017-09-20,85.08,86.14,84.685,86.12,444712,69.902448304712,70.7733532788891,69.577912960561,70.756921109565,541269.98234838,0.0,1.0
2017-09-21,84.55,85.45,84.45,85.11,276091,69.4669958176234,70.2064434372078,69.3848349710029,69.9270965586981,336037.189679043,0.0,1.0
2017-09-22,83.89,84.88,83.76,84.72,301958,68.9247342299281,69.738126611471,68.8179251293215,69.6066692568782,367520.555617911,0.0,1.0
2017-09-25,85.0,85.2,83.77,83.77,282066,69.8367196274156,70.0010413206565,68.8261412139835,68.8261412139835,343309.510067365,0.0,1.0
2017-09-26,85.4,85.96,84.65,84.86,298582,70.1653630138975,70.6254637549722,69.5491566642439,69.7216944421469,363411.542457915,0.0,1.0
2017-09-27,84.1,85.18,83.37,84.87,444773,69.0972720078312,69.9846091513324,68.4974978275016,69.7299105268089,541344.226958202,0.0,1.0
2017-09-28,84.3,84.34,83.41,83.98,292226,69.2615937010721,69.2944580397203,68.5303621661498,68.9986789918866,355675.497539391,0.0,1.0
2017-09-29,83.84,84.38,83.795,84.17,384477,68.8836538066179,69.3273223783685,68.8466814256387,69.1547846004655,467956.472960833,0.0,1.0
2017-10-02,84.67,84.73,83.6,84.07,275468,69.565588833568,69.6148853415402,68.6864677747287,69.072623753845,335278.920959055,0.0,1.0
2017-10-03,84.41,84.78,84.07,84.78,321069,69.3519706323547,69.6559657648505,69.072623753845,69.6559657648505,390781.026737781,0.0,1.0
2017-10-04,84.67,84.77,84.12,84.53,266173,69.565588833568,69.6477496801884,69.1137041771553,69.4505636482993,323965.746396804,0.0,1.0
2017-10-05,84.8,85.16,84.545,84.73,272419,69.6723979341746,69.9681769820083,69.4628877752923,69.6148853415402,331567.907592697,0.0,1.0
2017-10-06,85.23,85.24,84.41,84.55,256970,70.0256895746427,70.0339056593047,69.3519706323547,69.4669958176234,312764.547311661,0.0,1.0
2017-10-09,85.36,85.69,85.04,85.27,229651,70.1324986752493,70.4036294690969,69.8695839660638,70.0585539132909,279513.916234075,0.0,1.0
2017-10-10,85.89,86.03,85.302,85.5,249006,70.5679511623379,70.6829763476066,70.0848453842094,70.247523860518,303071.365793234,0.0,1.0
2017-10-11,86.2,86.82,85.84,85.84,223350,70.8226497868614,71.3320470359085,70.5268707390277,70.5268707390277,271844.813176867,0.0,1.0
2017-10-12,86.79,87.08,86.19,86.19,300419,71.3073987819223,71.5456652371217,70.8144337021994,70.8144337021994,365647.400625839,0.0,1.0
2017-10-13,86.29,87.41,86.24,87.09,212140,70.8965945488199,71.8167960309693,70.8555141255096,71.5538813217838,258200.844716098,0.0,1.0
2017-10-16,86.25,86.89,85.93,86.28,301928,70.8637302101717,71.3895596285428,70.6008155009861,70.8883784641578,367484.041875375,0.0,1.0
2017-10-17,86.22,86.83,86.08,86.19,316888,70.8390819561855,71.3402631205705,70.7240567709168,70.8144337021994,385692.228153082,0.0,1.0
2017-10-18,86.43,86.61,85.58,86.05,268500,71.0116197340886,71.1595092580054,70.3132525378144,70.6994085169307,326797.995692808,0.0,1.0
2017-10-19,87.08,87.1,86.175,86.49,272356,71.5456652371217,71.5620974064458,70.8021095752063,71.0609162420608,331491.228733372,0.0,1.0
2017-10-20,86.87,87.26,86.35,87.01,331888,71.3731274592187,71.6935547610386,70.9458910567922,71.4881526444874,403949.099420837,0.0,1.0
2017-10-23,86.58,86.93,86.47,86.93,238293,71.1348610040193,71.422423967191,71.0444840727368,71.422423967191,290032.308333804,0.0,1.0
2017-10-24,86.31,86.65,85.82,86.6,229038,70.913026718144,71.1923735966536,70.5104385697036,71.1512931733434,278767.818761599,0.0,1.0
2017-10-25,86.04,86.24,84.84,86.24,268646,70.6911924322687,70.8555141255096,69.7052622728228,70.8555141255096,326975.695906481,0.0,1.0
2017-10-26,86.36,86.86,86.06,86.46,242892,70.9541071414542,71.3649113745567,70.7076246015927,71.0362679880747,295629.865064497,0.0,1.0
2017-10-27,87.29,87.29,86.06,86.31,271667,71.7182030150248,71.7182030150248,70.7076246015927,70.913026718144,330652.629779807,0.0,1.0
2017-10-30,86.94,87.36,86.63,87.21,282355,71.430640051853,71.7757156076591,71.1759414273295,71.6524743377284,343661.259120458,0.0,1.0
2017-10-31,87.24,87.64,86.56,87.0,547407,71.6771225917145,72.0057659781965,71.1184288346952,71.4799365598253,666262.608671185,0.0,1.0
2017-11-01,86.97,87.815,86.63,87.52,339226,71.4552883058392,72.1495474597823,71.1759414273295,71.9071729622519,412880.360845022,0.0,1.0
2017-11-02,86.52,87.51,86.44,86.93,320719,71.085564496047,71.8989568775898,71.0198358187506,71.422423967191,390355.033074867,0.0,1.0
2017-11-03,87.59,87.79,86.325,86.46,390290,71.9646855548862,72.1290072481272,70.925350845137,71.0362679880747,475031.619139464,0.0,1.0
2017-11-06,87.84,88.14,87.15,87.53,303755,72.1700876714375,72.4165702112989,71.6031778297561,71.9153890469139,369707.728795787,0.0,1.0
2017-11-07,88.57,88.76,87.72,88.06,640449,72.769861851767,72.9259674603459,72.0714946554929,72.3508415340025,779506.329770813,0.0,1.0
2017-11-08,89.24,89.25,88.19,88.64,353434,73.3203395241243,73.3285556087863,72.4576506346092,72.8273744444014,430173.26930984,0.0,1.0
2017-11-09,89.79,90.3864,89.165,89.42,496619,73.772224180537,74.2622314697816,73.2587188891589,73.4682290480412,604447.276808069,0.0,1.0
2017-11-10,89.16,89.78,88.9151,89.46,459630,73.2546108468279,73.7640080958749,73.0533989334543,73.5010933866894,559427.049386538,0.0,1.0
2017-11-13,89.54,90.13,89.07,89.25,485150,73.5668220639858,74.0515710590466,73.1806660848695,73.3285556087863,590488.073036744,0.0,1.0
2017-11-14,90.54,90.78,89.335,89.4,319703,74.3884305301906,74.5856165620798,73.3983923284137,73.4517968787171,389118.434327664,0.0,1.0
2017-11-15,89.57,91.0,89.49,90.69,434785,73.5914703179719,74.7663704246449,73.5257416406755,74.5116718001214,529187.58494338,0.0,1.0
2017-11-16,89.95,90.14,88.96,89.79,579184,73.9036815351298,74.0597871437087,73.0902891535869,73.772224180537,704939.181889547,0.0,1.0
2017-11-17,89.33,89.96,88.92,89.88,462013,73.3942842860827,73.9118976197918,73.0574248149387,73.8461689424954,562327.457668609,0.0,1.0
2017-11-20,89.11,89.58,88.83,89.52,371703,73.2135304235177,73.5996864026339,72.9834800529803,73.5503898946617,452408.921389213,0.0,1.0
2017-11-21,89.42,89.85,89.17,89.5,459468,73.4682290480412,73.8215206885093,73.26282693149,73.5339577253376,559229.875176846,0.0,1.0
2017-11-22,89.1,89.59,88.62,89.5,343165,73.2053143388556,73.607902487296,72.8109422750773,73.5339577253376,417674.615239935,0.0,1.0
2017-11-24,88.72,88.98,88.14,88.94,137259,73.2915832278071,73.5063692020996,72.8124452851546,73.4733252060546,166153.027997078,0.485,1.0
2017-11-27,89.5,89.51,88.17,88.72,346908,73.9359411506846,73.9442021496958,72.8372282821884,73.2915832278071,419934.682872601,0.0,1.0
2017-11-28,90.27,90.83,89.63,89.7,481839,74.5720380745508,75.0346540191808,74.0433341378308,74.1011611309096,583269.649764926,0.0,1.0
2017-11-29,90.51,90.78,89.15,89.5,1697028,74.7703020508208,74.9933490241246,73.6468061852909,73.9359411506846,2054264.86274725,0.0,1.0
2017-11-30,92.29,92.41,90.67,90.96,1196957,76.2407598748233,76.3398918629582,74.9024780350008,75.142047006327,1448925.24302449,0.0,1.0
2017-12-01,92.24,92.73,91.24,92.45,452975,76.199454879767,76.6042438313182,75.373354978642,76.3729358590032,548329.565689509,0.0,1.0
2017-12-04,91.7,93.555,91.62,92.61,847486,75.7533609331595,77.2857762497463,75.6872729410695,76.5051118431832,1025888.0298205,0.0,1.0
2017-12-05,91.45,92.18,91.045,91.83,806722,75.5468359578783,76.1498888856995,75.2122654979227,75.8607539203058,976542.908310993,0.0,1.0
2017-12-06,91.43,91.98,91.41,91.59,381734,75.5303139598558,75.9846689054745,75.5137919618333,75.6624899440358,462091.811753229,0.0,1.0
2017-12-07,91.56,91.67,90.84,91.43,742474,75.637706947002,75.7285779361258,75.042915018192,75.5303139598558,898770.232255098,0.0,1.0
2017-12-08,91.8,91.93,91.34,91.34,521239,75.835970923272,75.9433639104183,75.4559649687545,75.4559649687545,630963.639252573,0.0,1.0
2017-12-11,91.91,92.22,91.27,91.8,657886,75.9268419123958,76.1829328817445,75.3981379756758,75.835970923272,796375.83675304,0.0,1.0
2017-12-12,89.28,92.02,89.26,91.8,536166,73.7541991724371,76.0177129015195,73.7376771744146,75.835970923272,649032.882427245,0.0,1.0
2017-12-13,89.96,90.42,89.43,89.43,626687,74.3159471052021,74.6959530597196,73.8781141576059,73.8781141576059,758609.218021439,0.0,1.0
2017-12-14,89.42,90.53,89.06,89.67,679217,73.8698531585946,74.7868240488433,73.5724571941896,74.0763781338758,822197.168980477,0.0,1.0
2017-12-15,89.37,90.68,88.25,89.64,1487936,73.8285481635384,74.9107390340121,72.9033162742784,74.0515951368421,1801157.46046423,0.0,1.0
2017-12-18,88.71,90.14,88.45,89.42,540416,73.2833222287959,74.4646450874046,73.0685362545034,73.8698531585946,654177.538653704,0.0,1.0
2017-12-19,87.19,88.61,86.96,88.42,785889,72.0276503790859,73.2007122386834,71.8376474018272,73.0437532574696,951324.408742564,0.0,1.0
2017-12-20,86.55,87.47,86.23,87.06,599112,71.4989464423659,72.2589583514009,71.2345944740059,71.9202573919397,725229.477916824,0.0,1.0
2017-12-21,84.86,86.54,84.86,86.34,564128,70.1028376094647,71.4906854433547,70.1028376094647,71.3254654631297,682881.088875306,0.0,1.0
2017-12-22,85.09,85.56,84.77,85.08,332691,70.2928405867235,70.6811075402522,70.0284886183635,70.2845795877122,402724.899914584,0.0,1.0
2017-12-26,84.6,85.37,84.52,84.83,570301,69.8880516351722,70.5241485590385,69.8219636430823,70.078054612431,690353.55073082,0.0,1.0
2017-12-27,84.99,85.72,84.69,84.69,507613,70.210230596611,70.8132835244322,69.9624006262735,69.9624006262735,614469.26613687,0.0,1.0
2017-12-28,85.59,85.64,84.95,85.14,664739,70.705890537286,70.7471955323422,70.177186600566,70.3341455817797,804671.443604787,0.0,1.0
2017-12-29,85.89,86.14,85.4,85.63,773962,70.9537205076235,71.1602454829047,70.5489315560722,70.738934533331,936886.687610097,0.0,1.0
2018-01-02,85.04,86.12,85.0,85.93,668765,70.2515355916672,71.1437234848822,70.2184915956222,70.9867645036685,809544.946185429,0.0,1.0
2018-01-03,84.34,85.49,84.21,84.81,460417,69.6732656608798,70.6232805471735,69.5658726737335,70.0615326144085,557338.161368876,0.0,1.0
2018-01-04,83.98,85.22,83.98,84.34,383840,69.3758696964748,70.4002335738697,69.3758696964748,69.6732656608798,464641.140226858,0.0,1.0
2018-01-05,83.19,84.18,83.07,84.03,377742,68.723250774586,69.5410896766998,68.624118786451,69.417174691531,457259.4664224,0.0,1.0
2018-01-08,83.45,83.57,82.88,83.18,759754,68.9380367488785,69.0371687370135,68.4671598052373,68.7149897755748,919687.799218208,0.0,1.0
2018-01-09,82.59,83.7,82.5,83.63,579066,68.2275908339111,69.1445617241598,68.1532418428098,69.086734731081,700963.647630799,0.0,1.0
2018-01-10,80.8,82.3,80.7,82.3,475299,66.7488720108974,67.9880218625848,66.6662620207849,67.9880218625848,575352.931712916,0.0,1.0
2018-01-11,80.0,81.15,79.97,80.6,614814,66.0879920899974,67.0380069762911,66.0632090929636,66.5836520306724,744236.864285733,0.0,1.0
2018-01-12,79.84,80.39,79.11,79.62,738041,65.9558161058174,66.4101710514361,65.3527631779962,65.7740741275699,893404.053184063,0.0,1.0
2018-01-16,80.1,80.77,79.69,79.93,635212,66.1706020801099,66.7240890138636,65.8319011206487,66.0301650969187,768928.793158043,0.0,1.0
2018-01-17,80.82,81.14,80.24,80.39,836320,66.7653940089199,67.0297459772799,66.2862560662674,66.4101710514361,1012371.5047794,0.0,1.0
2018-01-18,80.69,81.22,79.72,80.51,991861,66.6580010217736,67.0958339693699,65.8566841176824,66.5093030395711,1200655.02810169,0.0,1.0
2018-01-19,80.83,81.47,80.39,80.86,837097,66.7736550079311,67.3023589446511,66.4101710514361,66.7984380049649,1013312.06898834,0.0,1.0
2018-01-22,81.4,81.61,80.9,80.97,620554,67.2445319515724,67.4180129308086,66.8314820010099,66.8893089940886,751185.176459821,0.0,1.0
2018-01-23,82.26,82.52,81.15,81.55,932253,67.9549778665398,68.1697638408323,67.0380069762911,67.3684469367411,1128499.10613774,0.0,1.0
2018-01-24,82.25,82.52,81.95,82.14,624127,67.9467168675286,68.1697638408323,67.6988868971911,67.8558458784048,755510.31921209,0.0,1.0
2018-01-25,82.91,83.1,81.86,82.03,550206,68.4919428022711,68.6489017834848,67.6245379060898,67.7649748892811,666028.405584772,0.0,1.0
2018-01-26,83.02,83.32,82.46,83.0,642955,68.5828137913948,68.8306437617323,68.1201978467648,68.5662917933723,778301.751548978,0.0,1.0
2018-01-29,82.37,83.22,82.0,82.7,876312,68.0458488556636,68.7480337716198,67.7401918922473,68.3184618230348,1060782.11461671,0.0,1.0
2018-01-30,82.48,83.18,82.39,82.47,684535,68.1367198447873,68.7149897755748,68.0623708536861,68.1284588457761,828634.647053962,0.0,1.0
2018-01-31,82.9,82.91,81.93,82.79,1366293,68.4836818032598,68.4919428022711,67.6823648991686,68.3928108141361,1653907.71520419,0.0,1.0
2018-02-01,82.29,83.3,81.91,83.06,587957,67.9797608635736,68.8141217637098,67.6658429011461,68.6158577874398,711726.268456552,0.0,1.0
2018-02-02,81.5,82.21,81.12,81.78,867915,67.3271419416849,67.9136728714836,67.0132239792574,67.5584499139999,1050617.48442058,0.0,1.0
2018-02-05,79.31,81.9,79.26,81.24,997387,65.5179831582212,67.6575819021349,65.4766781631649,67.1123559673924,1207344.29170343,0.0,1.0
2018-02-06,78.03,79.11,76.46,78.55,1053879,64.4605752847812,65.3527631779962,63.163598440015,64.8901472333662,1275728.27277288,0.0,1.0
2018-02-07,78.48,80.83,78.19,79.31,1059235,64.8323202402875,66.7736550079311,64.5927512689612,65.5179831582212,1282211.75012556,0.0,1.0
2018-02-08,78.95,80.32,78.0,78.68,1126135,65.2205871938162,66.3523440583574,64.4357922877475,64.9975402205124,1363194.69166677,0.0,1.0
2018-02-09,81.11,81.61,79.13,79.31,735234,67.0049629802461,67.4180129308086,65.3692851760187,65.5179831582212,890006.159059906,0.0,1.0
2018-02-12,80.39,81.46,79.46,81.3,984640,66.4101710514361,67.2940979456398,65.6418981433899,67.1619219614599,1191913.9545461,0.0,1.0
2018-02-13,80.42,80.64,79.13,80.18,543994,66.4349540484699,66.6166960267174,65.3692851760187,66.2366900721999,658508.73394271,0.0,1.0
2018-02-14,80.24,80.69,79.38,79.91,489295,66.2862560662674,66.6580010217736,65.5758101512999,66.0136430988962,592295.192547157,0.0,1.0
2018-02-15,81.92,81.96,80.29,80.6,479447,67.6741039001573,67.7071478962023,66.3275610613236,66.5836520306724,580374.11618994,0.0,1.0
2018-02-16,82.96,83.24,81.86,82.01,550876,68.5332477973273,68.7645557696423,67.6245379060898,67.7484528912586,666839.445507532,0.0,1.0
2018-02-20,82.07,83.48,81.34,82.53,588173,67.7980188853261,68.9628197459123,67.1949659575049,68.1780248398436,711987.738043591,0.0,1.0
2018-02-21,81.04,82.8,81.02,82.06,581294,66.9471359871674,68.4010718131473,66.9306139891449,67.7897578863148,703660.658000811,0.0,1.0
2018-02-22,80.86,81.82,80.7,81.09,470467,66.7984380049649,67.5914939100448,66.6662620207849,66.9884409822236,569503.760210268,0.0,1.0
2018-02-23,82.59,82.62,80.52,80.81,493102,68.6282492859567,68.6531778182073,66.9081805606639,67.1491563724199,593418.812278132,0.485,1.0
2018-02-26,82.19,82.85,81.63,82.71,238394,68.2958688559484,68.844296565462,67.8305362539368,68.7279634149591,286892.943720028,0.0,1.0
2018-02-27,81.05,82.67,81.05,82.45,339935,67.3485846304249,68.6947253719583,67.3485846304249,68.5119161354538,409091.473877143,0.0,1.0
2018-02-28,80.49,81.78,80.46,81.24,501069,66.8832520284133,67.9551789151899,66.8583234961627,67.5064653346788,603006.621042688,0.0,1.0
2018-03-01,80.15,81.87,79.88,80.54,804092,66.6007286629063,68.0299645119418,66.3763718726507,66.9247995821643,967676.707055229,0.0,1.0
2018-03-02,79.19,81.19,78.75,80.1,636873,65.8030156308864,67.4649177809277,65.4373971578773,66.5591811091552,766438.625744797,0.0,1.0
2018-03-05,80.61,80.82,79.01,79.1,589692,66.9829661574158,67.1574658831701,65.6534444373827,65.7282300341346,709659.109575537,0.0,1.0
2018-03-06,80.04,80.87,79.57,80.44,825146,66.509324044654,67.1990134369211,66.1187770393943,66.8417044746623,993013.938852513,0.0,1.0
2018-03-07,79.46,80.63,79.27,79.96,797447,66.027372421142,66.9995851789162,65.8694917168881,66.4428479586523,959679.846349761,0.0,1.0
2018-03-08,79.82,80.3,79.37,79.85,486227,66.3265148081494,66.7253713241594,65.9525868243901,66.3514433404001,585145.160306711,0.0,1.0
2018-03-09,80.23,80.27,79.32,79.76,474988,66.6672047489079,66.7004427919087,65.9110392706391,66.2766577436482,571619.694923901,0.0,1.0
2018-03-12,81.13,81.2,80.14,80.14,404727,67.4150607164265,67.473227291678,66.5924191521561,66.5924191521561,487064.776936398,0.0,1.0
2018-03-13,81.02,81.86,80.61,81.35,639429,67.3236560981742,68.0216550011916,66.9829661574158,67.597869952931,769514.619117737,0.0,1.0
2018-03-14,81.34,81.98,80.79,81.18,471041,67.5895604421809,68.1213691301941,67.1325373509195,67.4566082701775,566869.716112089,0.0,1.0
2018-03-15,81.47,82.41,81.02,81.39,493159,67.6975840819335,68.478678092453,67.3236560981742,67.6311079959319,593487.408374478,0.0,1.0
2018-03-16,82.86,83.13,81.25,81.36,1156400,68.8526060762123,69.0769628664678,67.514774845429,67.6061794636813,1391658.34760036,0.0,1.0
2018-03-19,81.7,82.84,81.4,82.74,353829,67.8887028291883,68.8359870547119,67.6394175066821,68.7528919472098,425812.073221279,0.0,1.0
2018-03-20,81.27,82.12,80.86,81.78,388419,67.5313938669294,68.237702280697,67.1907039261709,67.9551789151899,467439.072740041,0.0,1.0
2018-03-21,81.38,82.76,81.12,81.31,315210,67.6227984851817,68.7695109687102,67.4067512056763,67.5646319099302,379336.412787192,0.0,1.0
2018-03-22,81.17,82.76,81.13,81.31,568990,67.4482987594273,68.7695109687102,67.4150607164265,67.5646319099302,684745.488759191,0.0,1.0
2018-03-23,80.03,81.99,79.84,81.4,547936,66.5010145339038,68.1296786409443,66.3431338296499,67.6394175066821,659408.256961908,0.0,1.0
2018-03-26,81.69,81.81,79.49,80.37,741452,67.8803933184381,67.9801074474406,66.0523009533926,66.7835378994108,892293.207493066,0.0,1.0
2018-03-27,83.13,83.83,81.57,82.08,804030,69.0769628664678,69.6586286189823,67.7806791894356,68.2044642376961,967602.093757452,0.0,1.0
2018-03-28,83.7,83.9,82.54,83.38,810079,69.5506049792296,69.7167951942338,68.5867017322057,69.284700635223,974881.704052016,0.0,1.0
2018-03-29,84.24,84.46,83.55,83.85,800296,69.9993185597408,70.1821277962453,69.4259623179765,69.6752476404827,963108.447726718,0.0,1.0
2018-04-02,82.85,84.76,82.26,84.31,442216,68.844296565462,70.4314131187515,68.3540354311999,70.0574851349922,532180.549846455,0.0,1.0
2018-04-03,83.99,84.41,82.3,83.03,457996,69.7915807909856,70.1405802424943,68.3872734742007,68.9938677589658,551170.837571406,0.0,1.0
2018-04-04,83.7,84.06,82.93,83.53,385110,69.5506049792296,69.8497473662371,68.9107726514637,69.4093432964761,463456.888831178,0.0,1.0
2018-04-05,84.53,84.69,82.88,83.52,372298,70.2402943714968,70.3732465435001,68.8692250977127,69.4010337857259,448038.411877307,0.0,1.0
2018-04-06,84.15,84.98,83.81,84.85,546414,69.9245329629889,70.6142223552561,69.6420095974819,70.5061987155034,657576.620845471,0.0,1.0
2018-04-09,84.18,84.67,83.83,84.26,319216,69.9494614952395,70.3566275219997,69.6586286189823,70.0159375812412,384157.394575922,0.0,1.0
2018-04-10,84.06,84.44,83.83,84.26,596833,69.8497473662371,70.1655087747449,69.6586286189823,70.0159375812412,718252.876663235,0.0,1.0
2018-04-11,83.84,84.29,83.41,84.06,368392,69.6669381297325,70.0408661134918,69.3096291674736,69.8497473662371,443337.774117253,0.0,1.0
2018-04-12,82.68,83.98,82.53,83.79,297975,68.7030348827086,69.7832712802354,68.5783922214554,69.6253905759815,358595.119445016,0.0,1.0
2018-04-13,83.38,83.55,82.63,82.96,417204,69.284700635223,69.4259623179765,68.6614873289575,68.9357011837143,502080.101394206,0.0,1.0
2018-04-16,84.68,84.9,83.45,83.52,451839,70.3649370327499,70.5477462692544,69.3428672104745,69.4010337857259,543761.255725872,0.0,1.0
2018-04-17,85.17,85.49,84.31,84.69,286696,70.77210305951,71.0380074035166,70.0574851349922,70.3732465435001,345021.516450737,0.0,1.0
2018-04-18,84.47,85.75,84.4,85.29,441272,70.1904373069955,71.254054683022,70.1322707317441,70.8718171885125,531044.502215761,0.0,1.0
2018-04-19,84.23,84.59,83.55,84.31,327492,69.9910090489906,70.290151435998,69.4259623179765,70.0574851349922,394117.066389084,0.0,1.0
2018-04-20,83.9,84.59,83.66,84.42,238433,69.7167951942338,70.290151435998,69.5173669362288,70.1488897532445,286939.877891211,0.0,1.0
2018-04-23,84.41,84.69,83.96,84.1,305857,70.1405802424943,70.3732465435001,69.766652258735,69.8829854092379,368080.635785198,0.0,1.0
2018-04-24,85.29,85.47,84.18,84.57,580571,70.8718171885125,71.0213883820162,69.9494614952395,70.2735324144976,698682.530720069,0.0,1.0
2018-04-25,85.31,85.67,84.44,85.11,342053,70.8884362100129,71.1875785970203,70.1655087747449,70.7222459950087,411640.360404484,0.0,1.0
2018-04-26,86.79,86.79,84.95,85.42,347386,72.1182438010435,72.1182438010435,70.5892938230054,70.9798408282652,418058.307453734,0.0,1.0
2018-04-27,87.41,88.12,86.62,86.62,303237,72.6334334675563,73.2234087308209,71.97698211829,71.97698211829,364927.622233907,0.0,1.0
2018-04-30,86.89,87.87,86.81,87.61,691953,72.2013389085455,73.0156709620658,72.1348628225439,72.7996236825604,832724.116739114,0.0,1.0
2018-05-01,86.83,87.01,86.34,86.81,487401,72.1514818440443,72.301053037548,71.7443158172842,72.1348628225439,586557.999203357,0.0,1.0
2018-05-02,86.97,86.97,86.02,86.91,402016,72.2678149945472,72.2678149945472,71.4784114732776,72.2179579300459,483802.250319012,0.0,1.0
2018-05-03,88.06,88.24,86.12,86.6,607120,73.1735516663197,73.3231228598234,71.5615065807796,71.9603630967895,730632.666893056,0.0,1.0
2018-05-04,89.73,89.94,87.78,88.42,483363,74.5612399616042,74.7357396873586,72.9408853653139,73.4726940533272,581698.507325452,0.0,1.0
2018-05-07,88.86,89.81,88.74,89.81,698205,73.8383125263362,74.6277160476059,73.7385983973338,74.6277160476059,840248.02541189,0.0,1.0
2018-05-08,87.75,88.3,87.28,88.3,608411,72.9159568330633,73.3729799243247,72.5254098278036,73.3729799243247,732186.308303253,0.0,1.0
2018-05-09,87.68,88.0,86.85,87.74,517245,72.8577902578119,73.1236946018185,72.1681008655447,72.9076473223131,622473.471121193,0.0,1.0
2018-05-10,88.6,88.69,88.12,88.34,376933,73.6222652468309,73.6970508435827,73.2234087308209,73.4062179673255,453616.357606404,0.0,1.0
2018-05-11,88.25,88.77,87.83,88.75,402843,73.3314323705736,73.7635269295844,72.982432919065,73.746907908084,484797.495436157,0.0,1.0
2018-05-14,87.46,88.38,87.09,88.38,533318,72.6749810213073,73.4394560103263,72.3675291235497,73.4394560103263,641816.366850163,0.0,1.0
2018-05-15,86.56,87.42,86.21,87.21,414266,71.9271250537887,72.6417429783065,71.6362921775315,72.4672432525521,498544.393831728,0.0,1.0
2018-05-16,85.88,87.14,85.58,86.85,442464,71.3620783227747,72.4090766773007,71.1127930002685,72.1681008655447,532479.003037569,0.0,1.0
2018-05-17,85.39,86.39,85.33,85.92,374426,70.9549122960145,71.7858633710352,70.9050552315133,71.3953163657755,450599.332807517,0.0,1.0
2018-05-18,84.91,85.59,84.53,85.17,393904,70.9590670513896,71.5273412899357,70.6415020357316,71.1763483778926,471347.637868148,0.485,1.0
2018-05-21,85.26,85.54,84.65,85.17,273859,71.2515611447589,71.4855564194544,70.7417857248868,71.1763483778926,327701.147383457,0.0,1.0
2018-05-22,86.21,86.57,85.3,85.3,546119,72.0454736839041,72.3463247513697,71.284989041144,71.284989041144,653488.922795694,0.0,1.0
2018-05-23,86.97,87.44,86.21,86.38,305236,72.6806037152203,73.0733814977448,72.0454736839041,72.1875422435407,365247.033775544,0.0,1.0
2018-05-24,87.49,87.63,86.725,86.92,411374,73.1151663682261,73.2321640055738,72.4758578498618,72.638818844739,492252.333513677,0.0,1.0
2018-05-25,87.75,88.2,87.46,87.71,369122,73.332447694729,73.708511529061,73.0900954459373,73.299019798344,441693.363827649,0.0,1.0
2018-05-29,88.39,88.83,87.1,87.5,693365,73.86729403689,74.2350008971257,72.7892443784718,73.1235233423224,829684.275687599,0.0,1.0
2018-05-30,89.98,90.66,88.18,88.33,769148,75.1960529181962,75.7643271567423,73.6917975808684,73.8171521923124,920366.619711935,0.0,1.0
2018-05-31,89.21,90.78,89.12,90.01,1392687,74.5525659127838,75.8646108458974,74.4773531459174,75.221123840485,1666496.72950688,0.0,1.0
2018-06-01,87.98,89.28,87.34,89.28,467042,73.5246580989431,74.6110647314576,72.9898117567821,74.6110647314576,558864.960714325,0.0,1.0
2018-06-04,87.81,88.36,87.44,88.1,426742,73.3825895393066,73.8422231146012,73.0733814977448,73.6249417880983,510641.764691725,0.0,1.0
2018-06-05,87.39,88.22,86.97,87.91,404069,73.0315966272635,73.7252254772535,72.6806037152203,73.4661592802693,483511.13135623,0.0,1.0
2018-06-06,85.8,87.41,85.6,87.33,445811,71.7028377459573,73.048310575456,71.535698264032,72.9814547826859,533459.832308473,0.0,1.0
2018-06-07,85.73,86.34,85.4,85.83,614687,71.6443389272834,72.1541143471556,71.3685587821067,71.7279086682461,735537.759145015,0.0,1.0
2018-06-08,85.31,86.07,85.1,85.91,458902,71.2933460152403,71.9284760465564,71.1178495592187,71.7947644610162,549124.593080975,0.0,1.0
2018-06-11,84.61,86.0,84.36,85.44,377207,70.7083578285017,71.8699772278826,70.499433476095,71.4019866784917,451367.918166178,0.0,1.0
2018-06-12,85.31,85.36,84.35,84.58,402398,71.2933460152403,71.3351308857216,70.4910765019988,70.6832869062129,481511.603799064,0.0,1.0
2018-06-13,84.58,86.07,84.55,85.24,457990,70.6832869062129,71.9284760465564,70.6582159839241,71.2348471965664,548033.288992325,0.0,1.0
2018-06-14,85.68,85.71,84.72,84.84,607718,71.6025540568021,71.6276249790909,70.8002845435606,70.9005682327158,727198.61638865,0.0,1.0
2018-06-15,86.79,86.86,84.84,85.85,894098,72.5301781814875,72.5886770001614,70.9005682327158,71.7446226164386,1069882.4594892,0.0,1.0
2018-06-18,87.11,87.26,86.46,86.61,285730,72.797601352568,72.922955964012,72.2543980363108,72.3797526477548,341906.049616317,0.0,1.0
2018-06-19,88.32,88.81,87.13,87.21,431383,73.8087952182161,74.2182869489332,72.8143153007606,72.8811710935307,516195.210169166,0.0,1.0
2018-06-20,88.33,88.75,87.98,88.49,332748,73.8171521923124,74.1681451043556,73.5246580989431,73.9508637778527,398168.040449831,0.0,1.0
2018-06-21,88.85,89.41,88.19,88.89,470360,74.2517148453182,74.7197053947091,73.7001545549647,74.2851427417033,562835.297300007,0.0,1.0
2018-06-22,89.11,89.41,88.62,89.0,621153,74.4689961718211,74.7197053947091,74.0595044411041,74.3770694567622,743275.009405118,0.0,1.0
2018-06-25,90.53,90.72,89.17,89.17,391072,75.6556864934908,75.8144690013198,74.5191380163987,74.5191380163987,467958.851487601,0.0,1.0
2018-06-26,89.84,90.73,89.77,90.18,730202,75.0790552808485,75.8228259754161,75.0205564621746,75.3631924001215,873763.627347265,0.0,1.0
2018-06-27,90.13,90.24,89.11,89.79,729148,75.3214075296402,75.4133342446991,74.4689961718211,75.0372704103672,872502.405297443,0.0,1.0
2018-06-28,90.39,91.13,90.08,90.25,618235,75.5386888561431,76.1571049392667,75.2796226591589,75.4216912187954,739783.31496358,0.0,1.0
2018-06-29,90.14,90.64,89.5,90.24,719833,75.3297645037365,75.7476132085497,74.7949181615755,75.4133342446991,861356.026365668,0.0,1.0
2018-07-02,90.34,90.55,89.7,90.07,353243,75.4969039856618,75.6724004416833,74.9620576435008,75.2712656850626,422692.467310456,0.0,1.0
2018-07-03,91.27,91.89,90.15,90.52,373590,76.2741025766145,76.7922349705829,75.3381214778327,75.6473295193945,447039.796577748,0.0,1.0
2018-07-05,92.05,92.07,91.02,91.48,327951,76.9259465561232,76.9426605043157,76.0651782242078,76.449599032636,392427.924536173,0.0,1.0
2018-07-06,92.57,92.99,92.08,92.22,271108,77.3605092091289,77.7115021211721,76.9510174784119,77.0680151157597,324409.2860371,0.0,1.0
2018-07-09,89.81,92.86,89.38,92.65,564481,75.0539843585597,77.6028614579207,74.6946344724203,77.4273650018991,675460.990422666,0.0,1.0
2018-07-10,90.67,90.82,89.39,89.72,350751,75.7726841308385,75.8980387422825,74.7029914465165,74.9787715916933,419710.526752434,0.0,1.0
2018-07-11,91.06,91.33,90.54,90.54,372545,76.0986061205929,76.324244421192,75.6640434675871,75.6640434675871,445789.343976169,0.0,1.0
2018-07-12,91.13,91.25,90.62,91.25,343871,76.1571049392667,76.2573886284219,75.7308992603572,76.2573886284219,411477.881873141,0.0,1.0
2018-07-13,91.13,91.63,90.81,91.41,250807,76.1571049392667,76.57495364408,75.8896817681862,76.3911002139622,300117.000616385,0.0,1.0
2018-07-16,91.11,91.3,90.52,91.14,320240,76.1403909910742,76.2991734989032,75.6473295193945,76.165461913363,383200.90060242,0.0,1.0
2018-07-17,90.8,91.27,90.6,91.27,195628,75.88132479409,76.2741025766145,75.7141853121647,76.2741025766145,234089.513436954,0.0,1.0
2018-07-18,90.54,91.03,89.9,91.03,208696,75.6640434675871,76.0735351983041,75.1291971254261,76.0735351983041,249726.752286168,0.0,1.0
2018-07-19,91.73,92.17,90.53,90.79,241483,76.6585233850427,77.0262302452783,75.6556864934908,75.8729678199937,288959.852236367,0.0,1.0
2018-07-20,91.44,91.79,90.55,91.53,265460,76.416171136251,76.7086652296203,75.6724004416833,76.4913839031174,317650.858961773,0.0,1.0
2018-07-23,90.82,91.45,90.32,91.45,138249,75.8980387422825,76.4245281103472,75.4801900374692,76.4245281103472,165429.494464726,0.0,1.0
2018-07-24,90.62,90.76,89.21,90.73,504186,75.7308992603572,75.8478968977049,74.5525659127838,75.8228259754161,603311.670219622,0.0,1.0
2018-07-25,90.4,91.12,90.05,90.38,241210,75.5470458302394,76.1487479651705,75.2545517368701,75.5303318820468,288633.178972988,0.0,1.0
2018-07-26,91.31,91.57,90.51,90.94,347380,76.3075304729995,76.5248117995024,75.6389725452983,75.9983224314377,415676.770082652,0.0,1.0
2018-07-27,90.88,91.57,90.37,91.42,270453,75.9481805868601,76.5248117995024,75.5219749079506,76.3994571880584,323625.509526062,0.0,1.0
2018-07-30,90.51,91.2,90.25,90.83,204449,75.6389725452983,76.2156037579406,75.4216912187954,75.9063957163788,244644.76932071,0.0,1.0
2018-07-31,91.87,91.99,90.61,90.88,462684,76.7755210223904,76.8758047115456,75.7225422862609,75.9481805868601,553650.154553866,0.0,1.0
2018-08-01,90.99,91.41,90.12,91.41,496183,76.040107301919,76.3911002139622,75.3130505555439,76.3911002139622,593735.237520642,0.0,1.0
2018-08-02,91.59,91.75,90.36,90.9,178095,76.5415257476949,76.6752373332352,75.5136179338543,75.9648945350526,213109.431653722,0.0,1.0
2018-08-03,91.83,92.23,91.0,91.56,154894,76.7420931260053,77.0763720898559,76.0484642760153,76.5164548254061,185346.990687957,0.0,1.0
2018-08-06,91.96,92.65,91.73,91.85,254622,76.8507337892568,77.4273650018991,76.6585233850427,76.7588070741978,304682.050066167,0.0,1.0
2018-08-07,91.96,92.35,90.88,91.85,274636,76.8507337892568,77.1766557790111,75.9481805868601,76.7588070741978,328630.909748458,0.0,1.0
2018-08-08,91.87,92.06,90.95,91.76,371751,76.7755210223904,76.9343035302194,76.006679405534,76.6835943073315,444839.239320042,0.0,1.0
2018-08-09,91.24,91.87,89.8,91.87,575892,76.2490316543256,76.7755210223904,75.0456273844634,76.7755210223904,689115.45418976,0.0,1.0
2018-08-10,91.27,92.59,91.04,91.04,302991,76.2741025766145,77.3772231573215,76.0818921724003,76.0818921724003,362560.65474153,0.0,1.0
2018-08-13,91.82,92.0,91.14,91.4,360243,76.733736151909,76.8841616856418,76.165461913363,76.3827432398659,431068.704832993,0.0,1.0
2018-08-14,92.6,93.35,91.6,91.82,587773,77.3855801314177,78.0123531886376,76.5498827217912,76.733736151909,703332.322476225,0.0,1.0
2018-08-15,93.04,93.86,92.56,92.62,345151,77.7532869916534,78.4385588675472,77.3521522350327,77.4022940796103,413009.536734405,0.0,1.0
2018-08-16,94.18,94.21,92.89,92.89,281291,78.7059820386277,78.7310529609165,77.6279323802094,77.6279323802094,336594.318421669,0.0,1.0
2018-08-17,94.34,94.85,94.01,94.04,302894,78.8396936241679,79.2658993030775,78.5639134789912,78.58898440128,362444.584021576,0.0,1.0
2018-08-20,93.59,94.72,93.51,94.6,191906,78.212920566948,79.157258639826,78.1460647741779,79.0569749506708,229635.748285686,0.0,1.0
2018-08-21,92.9,93.62,92.59,93.62,266539,77.6362893543057,78.2379914892368,77.3772231573215,78.2379914892368,318941.996145604,0.0,1.0
2018-08-22,92.51,92.98,92.17,92.98,330283,77.3103673645514,77.7031451470758,77.0262302452783,77.7031451470758,395218.408236538,0.0,1.0
2018-08-23,92.12,93.4,92.0,92.63,317052,76.984445374797,78.054138059119,76.8841616856418,77.4106510537065,379386.122713585,0.0,1.0
2018-08-24,92.22,92.4,91.67,91.67,301517,77.4733283594285,77.6245450055432,77.0112774963003,77.0112774963003,358909.295996653,0.485,1.0
2018-08-27,91.78,92.68,91.48,92.4,309313,77.103687668926,77.8597708994994,76.8516599254015,77.6245450055432,368189.226718933,0.0,1.0
2018-08-28,91.8,92.0,91.34,91.74,359384,77.1204895184943,77.2885080141772,76.7340469784234,77.0700839697894,427790.998293499,0.0,1.0
2018-08-29,92.33,92.54,91.68,91.88,321035,77.5657385320542,77.7421579525213,77.0196784210845,77.1876969167675,382142.452466313,0.0,1.0
2018-08-30,92.55,92.83,92.27,92.35,351762,77.7505588773055,77.9857847712617,77.5153329833493,77.5825403816225,418718.18762582,0.0,1.0
2018-08-31,92.23,92.9,91.92,92.59,355161,77.4817292842127,78.0445912447507,77.221300615904,77.7841625764421,422764.170761407,0.0,1.0
2018-09-04,92.39,93.25,92.19,92.42,360913,77.6161440807591,78.338623612196,77.4481255850761,77.6413468551115,429611.036014685,0.0,1.0
2018-09-05,93.6,93.73,92.21,92.4,273554,78.6326559796412,78.7418680018351,77.4649274346444,77.6245450055432,325623.674807949,0.0,1.0
2018-09-06,94.06,94.34,93.38,93.81,368960,79.0190985197121,79.2543244136683,78.4478356343899,78.8090754001083,439189.743367455,0.0,1.0
2018-09-07,93.62,94.11,92.98,93.73,210481,78.6494578292095,79.0611031436328,78.1117986430239,78.7418680018351,250545.035705023,0.0,1.0
2018-09-10,93.0,94.2,92.94,93.73,311207,78.1286004925922,79.1367114666902,78.0781949438873,78.7418680018351,370443.740416727,0.0,1.0
2018-09-11,93.74,94.47,92.01,93.26,350780,78.7502689266193,79.3635364358622,77.2969089389614,78.3470245369801,417549.268696975,0.0,1.0
2018-09-12,93.61,94.02,93.25,93.72,168859,78.6410569044253,78.9854948205755,78.338623612196,78.733467077051,201000.490230066,0.0,1.0
2018-09-13,94.5,94.6,92.87,93.76,310930,79.3887392102147,79.4727484580562,78.0193884703983,78.7670707761876,370114.014812562,0.0,1.0
2018-09-14,94.12,94.5,93.25,94.37,357216,79.069504068417,79.3887392102147,78.338623612196,79.2795271880207,425210.330026964,0.0,1.0
2018-09-17,94.77,94.88,93.86,94.01,319921,79.6155641793867,79.7079743520124,78.8510800240291,78.9770938957913,380816.407978804,0.0,1.0
2018-09-18,94.49,95.22,94.01,94.88,295644,79.3803382854305,79.9936057946734,78.9770938957913,79.7079743520124,351918.398981266,0.0,1.0
2018-09-19,92.71,94.67,91.95,94.67,424054,77.8849736738519,79.5315549315452,77.2465033902565,79.5315549315452,504770.618587226,0.0,1.0
2018-09-20,93.31,93.66,92.16,92.69,409326,78.3890291609009,78.6830615283461,77.4229228107236,77.8681718242836,487239.215344826,0.0,1.0
2018-09-21,94.01,94.54,92.83,93.63,696950,78.9770938957913,79.4223429093513,77.9857847712617,78.6578587539936,829611.04629214,0.0,1.0
2018-09-24,93.9,94.23,93.61,94.12,410444,78.8846837231657,79.1619142410426,78.6410569044253,79.069504068417,488570.0212129,0.0,1.0
2018-09-25,93.5,94.23,93.29,93.84,399506,78.5486467317997,79.1619142410426,78.3722273113326,78.8342781744608,475550.026056371,0.0,1.0
2018-09-26,92.63,94.12,92.6,93.65,724124,77.8177662755787,79.069504068417,77.7925635012262,78.6746606035619,861957.485164286,0.0,1.0
2018-09-27,93.29,93.79,92.58,92.78,676878,78.3722273113326,78.79227355054,77.7757616516579,77.9437801473409,805718.438614148,0.0,1.0
2018-09-28,93.91,93.94,93.23,93.32,497297,78.8930846479498,78.9182874223023,78.3218217626277,78.397430085685,591955.067778094,0.0,1.0
2018-10-01,92.75,94.17,92.63,93.85,419252,77.9185773729885,79.1115086923377,77.8177662755787,78.8426790992449,499054.581218268,0.0,1.0
2018-10-02,93.69,94.06,92.77,92.77,309577,78.7082643026985,79.0190985197121,77.9353792225568,77.9353792225568,368503.477836261,0.0,1.0
2018-10-03,92.74,93.98,92.15,93.57,305769,77.9101764482043,78.9518911214389,77.4145218859395,78.6074532052887,363970.643537845,0.0,1.0
2018-10-04,92.84,92.95,91.8,92.5,360031,77.9941856960458,78.0865958686715,77.1204895184943,77.7085542533847,428561.151599979,0.0,1.0
2018-10-05,94.64,94.82,92.77,92.78,598645,79.5063521571928,79.6575688033075,77.9353792225568,77.9437801473409,712594.167167742,0.0,1.0
2018-10-08,96.95,97.3,95.0,95.0,814751,81.4469657823313,81.7409981497766,79.8087854494222,79.8087854494222,969834.894293088,0.0,1.0
2018-10-09,96.83,98.4,96.64,97.31,583422,81.3461546849215,82.6650998760331,81.1865371140227,81.7493990745607,694473.543080354,0.0,1.0
2018-10-10,96.02,97.45,95.99,96.53,472667,80.6656797774054,81.8670120215388,80.640477003053,81.0941269413971,562636.866945644,0.0,1.0
2018-10-11,93.35,96.49,93.3,95.99,397934,78.4226328600375,81.0605232422605,78.3806282361167,80.640477003053,473678.803494104,0.0,1.0
2018-10-12,92.61,93.44,91.56,93.39,378731,77.8009644260104,78.4982411830948,76.9188673236747,78.4562365591741,450820.605743982,0.0,1.0
2018-10-15,93.47,93.88,92.66,92.96,242727,78.5234439574473,78.8678818735974,77.8429690499311,78.0949967934556,288928.905134302,0.0,1.0
2018-10-16,94.93,95.06,93.03,93.45,293137,79.7499789759331,79.8591909981271,78.1538032669447,78.506642107879,348934.2037118,0.0,1.0
2018-10-17,94.63,95.03,94.01,94.83,246913,79.4979512324086,79.8339882237746,78.9770938957913,79.6659697280916,293911.689896163,0.0,1.0
2018-10-18,95.39,96.24,94.78,94.78,363381,80.136421516004,80.8505001226567,79.6239651041709,79.6239651041709,432548.807823637,0.0,1.0
2018-10-19,97.07,97.48,95.44,95.44,347386,81.5477768797411,81.8922147958913,80.1784261399247,80.1784261399247,413509.237287096,0.0,1.0
2018-10-22,96.51,97.59,96.34,97.21,345656,81.0773250918288,81.9846249685169,80.9345093704982,81.6653898267192,411449.94019249,0.0,1.0
2018-10-23,95.68,96.73,94.67,96.4,336756,80.3800483347443,81.2621454370801,79.5315549315452,80.9849149192031,400855.868434114,0.0,1.0
2018-10-24,97.14,98.05,95.49,95.92,424495,81.6065833532302,82.3710675085878,80.2204307638455,80.5816705295639,505295.560794579,0.0,1.0
2018-10-25,95.63,96.79,95.21,96.79,379981,80.3380437108236,81.312550985785,79.9852048698893,81.312550985785,452308.53717072,0.0,1.0
2018-10-26,93.62,95.91,93.04,95.69,489503,78.6494578292095,80.5732696047798,78.1622041917288,80.3884492595285,582677.517746095,0.0,1.0
2018-10-29,94.49,95.02,93.66,93.66,443753,79.3803382854305,79.8255872989905,78.6830615283461,78.6830615283461,528219.227527478,0.0,1.0
2018-10-30,94.8,95.65,93.84,94.73,491628,79.6407669537392,80.3548455603919,78.8342781744608,79.5819604802501,585207.00117155,0.0,1.0
2018-10-31,93.08,94.35,92.64,94.34,847005,78.1958078908654,79.2627253384524,77.8261672003628,79.2543244136683,1008228.2864835,0.0,1.0
2018-11-01,92.94,93.67,92.39,93.28,491294,78.0781949438873,78.6914624531302,77.6161440807591,78.3638263865484,584809.425894326,0.0,1.0
2018-11-02,92.14,93.13,91.28,93.13,437040,77.4061209611553,78.2378125147862,76.6836414297185,78.2378125147862,520228.440593324,0.0,1.0
2018-11-05,93.29,93.97,91.96,92.28,428952,78.3722273113326,78.9434901966547,77.2549043150406,77.5237339081334,510600.929089756,0.0,1.0
2018-11-06,95.46,95.47,92.88,93.22,475436,80.195227989493,80.2036289142772,78.0277893951824,78.3134208378435,565932.932642155,0.0,1.0
2018-11-07,96.7,96.76,95.35,95.94,357403,81.2369426627276,81.2873482114325,80.1028178168674,80.5984723791322,425432.924568405,0.0,1.0
2018-11-08,95.84,97.47,94.43,96.0,833116,80.5144631312907,81.8838138711071,79.3299327367256,80.6488779278371,991695.582814725,0.0,1.0
2018-11-09,96.69,97.43,95.34,95.87,344119,81.2285417379435,81.8502101719705,80.0944168920832,80.5396659056432,409620.379710172,0.0,1.0
2018-11-12,96.67,98.25,96.27,96.44,481082,81.2117398883752,82.5390860042708,80.8757028970092,81.0185186183397,572653.621310445,0.0,1.0
2018-11-13,96.4,97.23,95.71,96.7,592175,80.9849149192031,81.6821916762875,80.4052511090968,81.2369426627276,704892.634102945,0.0,1.0
2018-11-14,97.29,97.46,95.84,96.11,688575,81.7325972249924,81.875412946323,80.5144631312907,80.7412881004628,819641.905732994,0.0,1.0
2018-11-15,98.91,98.95,96.05,97.57,611135,83.0935470400247,83.1271507391613,80.6908825517579,81.9678231189486,727461.57798371,0.0,1.0
2018-11-16,99.03,99.77,98.78,99.17,575548,83.1943581374345,83.8160265714616,82.9843350178307,83.3119710844126,685100.765437045,0.0,1.0
2018-11-19,99.34,99.78,98.17,98.98,723937,83.4547868057431,83.8244274962457,82.4718786059976,83.1523535135137,861734.890622847,0.0,1.0
2018-11-20,98.2,100.76,97.515,99.79,573398,82.4970813803501,84.6477181250924,81.9216180326358,83.8328284210299,682541.523383055,0.0,1.0
2018-11-21,97.72,98.12,97.09,97.99,346139,82.0938369907109,82.4298739820769,81.5645787293094,82.3206619598829,412024.876895781,0.0,1.0
2018-11-23,97.15,98.14,96.71,97.29,235621,82.0560328291822,82.8922188559541,81.6843945950614,82.1742813582207,278962.793602901,0.525,1.0
2018-11-26,97.81,97.95,96.69,97.3,405279,82.6134901803635,82.7317387094019,81.6675019480559,82.1827276817234,479828.886341158,0.0,1.0
2018-11-27,98.42,98.5,97.45,97.77,935047,83.128715914031,83.196286502053,82.3094225342646,82.5797048863525,1107046.16001974,0.0,1.0
2018-11-28,97.63,98.85,97.48,98.33,695239,82.461456357314,83.4919078246491,82.3347615047729,83.0526990025063,823126.180016582,0.0,1.0
2018-11-29,93.45,95.48,92.8,94.71,5174966,78.930893133166,80.6454968042236,78.3818821054875,79.9951298945121,6126885.85550536,0.0,1.0
2018-11-30,95.67,95.7,93.61,94.0,2173451,80.8059769507757,80.831315921284,79.06603430921,79.3954409258171,2573250.95266983,0.0,1.0
2018-12-03,97.61,97.67,94.77,95.67,1095795,82.4445637103086,82.495241651325,80.0458078355285,80.8059769507757,1297363.28432563,0.0,1.0
2018-12-04,97.56,98.79,97.12,98.2,1270013,82.4023320927948,83.4412298836326,82.030693858674,82.9428967969706,1503628.17572288,0.0,1.0
2018-12-06,98.55,98.58,96.21,98.06,1422933,83.2385181195667,83.263857090075,81.262078419924,82.8246482679321,1684677.36233085,0.0,1.0
2018-12-07,98.79,99.26,97.9,98.46,983425,83.4412298836326,83.8382070882617,82.6895070918882,83.162501208042,1164323.15158213,0.0,1.0
2018-12-10,98.45,98.84,96.37,98.59,726665,83.1540548845393,83.4834615011464,81.397219595968,83.2723034135777,860332.900774769,0.0,1.0
2018-12-11,98.5,99.12,97.93,98.51,997046,83.196286502053,83.7199585592233,82.7148460623964,83.2047328255558,1180449.6946817,0.0,1.0
2018-12-12,98.59,99.62,98.38,98.97,739096,83.2723034135777,84.1422747343606,83.09493062002,83.5932637066821,875050.546855881,0.0,1.0
2018-12-13,99.5,99.8,98.52,98.63,1218412,84.0409188523276,84.29430855741,83.2131791490585,83.3060887075887,1442535.3227399,0.0,1.0
2018-12-14,98.47,99.77,97.83,99.08,941442,83.1709475315448,84.2689695869018,82.630382827369,83.6861732652123,1114617.50156014,0.0,1.0
2018-12-17,95.56,98.93,95.4,98.66,1355542,80.7130673922455,83.5594784126711,80.5779262162016,83.3314276780969,1604889.98504405,0.0,1.0
2018-12-18,94.52,96.24,94.21,95.85,1000824,79.8346497479599,81.2874173904323,79.5728137193748,80.9580107738252,1184922.64672856,0.0,1.0
2018-12-19,94.93,96.11,93.765,94.93,1008364,80.1809490115725,81.1776151848966,79.1969523235025,80.1809490115725,1193849.60766908,0.0,1.0
2018-12-20,95.1,96.62,94.03,94.93,891313,80.3245365111192,81.6083776835367,79.4207798963253,80.1809490115725,1055267.41867059,0.0,1.0
2018-12-21,94.46,97.2,94.37,94.94,2943473,79.7839718069434,82.0982644466959,79.7079548954187,80.1893953350752,3484916.24674673,0.0,1.0
2018-12-24,89.33,95.0,89.32,94.65,466155,75.4510078500345,80.2400732760917,75.4425615265317,79.9444519534956,551902.848438637,0.0,1.0
2018-12-26,90.12,90.24,87.88,89.32,806516,76.1182674067514,76.2196232887844,74.2262909421362,75.4425615265317,954872.258607837,0.0,1.0
2018-12-27,91.2,91.29,88.26,89.96,1287621,77.0304703450481,77.1064872565728,74.5472512352406,75.9831262307075,1524475.11580785,0.0,1.0
2018-12-28,91.66,92.38,90.72,91.44,546879,77.4190012261744,78.0271365183721,76.6250468169162,77.233182109114,647475.792067603,0.0,1.0
2018-12-31,92.72,92.87,91.01,91.76,715996,78.3143115174655,78.4410063700067,76.8699901984959,77.5034644612019,847701.369438643,0.0,1.0
2019-01-02,89.85,92.85,89.19,92.29,815540,75.8902166721773,78.4241137230012,75.332759320996,77.9511196068474,965556.197006674,0.0,1.0
2019-01-03,90.53,91.53,89.77,89.87,628898,76.464566670364,77.3091990206387,75.8226460841553,75.9071093191828,744581.947157839,0.0,1.0
2019-01-04,91.69,92.13,90.17,90.17,466617,77.4443401966826,77.8159784308035,76.1604990242652,76.1604990242652,552449.831986982,0.0,1.0
2019-01-07,91.02,92.12,90.68,91.47,569610,76.8784365219986,77.8075321073007,76.5912615229052,77.2585210796222,674388.09301441,0.0,1.0
2019-01-08,92.21,92.32,90.95,90.97,1251814,77.8835490188254,77.9764585773557,76.8193122574794,76.8362049044849,1482081.52291698,0.0,1.0
2019-01-09,90.7,92.65,90.39,92.2,571629,76.6081541699107,78.2551872529463,76.3463181413256,77.8751026953227,676778.482157501,0.0,1.0
2019-01-10,92.42,92.62,90.42,90.71,800104,78.0609218123831,78.2298482824381,76.3716571118338,76.6166004934135,947280.789967173,0.0,1.0
2019-01-11,91.9,92.79,91.43,92.79,542042,77.6217129902403,78.3734357819848,77.2247357856112,78.3734357819848,641749.040069024,0.0,1.0
2019-01-14,91.34,92.01,90.7,91.59,804018,77.1487188740865,77.7146225487705,76.6081541699107,77.3598769616552,951914.758816137,0.0,1.0
2019-01-15,92.61,93.1,90.8,90.8,440220,78.2214019589353,78.6352718105699,76.6926174049382,76.6926174049382,521197.181065648,0.0,1.0
2019-01-16,94.36,94.47,92.56,92.72,780550,79.6995085719159,79.7924181304462,78.1791703414216,78.3143115174655,924129.888875543,0.0,1.0
2019-01-17,94.99,95.15,94.07,94.21,666641,80.231626952589,80.3667681286329,79.4545651903363,79.5728137193748,789267.661584626,0.0,1.0
2019-01-18,95.43,95.57,94.77,95.08,384165,80.6032651867098,80.7215137157483,80.0458078355285,80.3076438641137,454831.027813558,0.0,1.0
2019-01-22,95.2,95.73,94.31,95.2,543923,80.4089997461467,80.8566548917922,79.6572769544022,80.4089997461467,643976.044515856,0.0,1.0
2019-01-23,96.16,96.35,95.38,95.47,429534,81.2198468024103,81.3803269489625,80.5610335691961,80.6370504807208,508545.522629258,0.0,1.0
2019-01-24,96.67,97.08,95.74,96.43,683302,81.6506093010504,81.996908564663,80.865101215295,81.4478975369845,808993.403790194,0.0,1.0
2019-01-25,94.83,96.52,94.64,96.52,536379,80.096485776545,81.5239144485092,79.9360056299928,81.5239144485092,635044.347787041,0.0,1.0
2019-01-28,94.33,95.02,93.97,94.94,386710,79.6741696014077,80.2569659230972,79.3701019553088,80.1893953350752,457844.173117752,0.0,1.0
2019-01-29,94.78,95.37,93.9,94.7,398194,80.0542541590313,80.5525872456933,79.3109776907896,79.9866835710093,471440.621319464,0.0,1.0
2019-01-30,95.49,95.89,94.24,94.53,685916,80.6539431277263,80.9917960678362,79.598152689883,79.8430960714626,812088.241442517,0.0,1.0
2019-01-31,97.63,97.9,95.31,95.47,689604,82.461456357314,82.6895070918882,80.5019093046769,80.6370504807208,816454.63825268,0.0,1.0
2019-02-01,97.22,97.72,96.32,97.21,792794,82.1151570937014,82.5374732688388,81.3549879784543,82.1067107701987,938626.136853753,0.0,1.0
2019-02-04,96.44,96.78,95.55,96.78,548893,81.4563438604872,81.7435188595806,80.7046210687428,81.7435188595806,649860.261475323,0.0,1.0
2019-02-05,96.58,96.98,95.98,96.45,846207,81.5745923895257,81.9124453296355,81.0678129793609,81.46479018399,1001864.30193544,0.0,1.0
2019-02-06,95.87,96.96,93.86,95.81,1088640,80.9749034208307,81.89555268263,79.2771923967786,80.9242254798142,1288892.14300874,0.0,1.0
2019-02-07,97.03,97.05,94.52,95.65,594460,81.9546769471493,81.9715695941548,79.8346497479599,80.7890843037703,703809.177811741,0.0,1.0
2019-02-08,97.97,98.44,97.1,97.32,782090,82.7486313564074,83.1456085610365,82.0138012116685,82.1996203287289,925953.167370025,0.0,1.0
2019-02-11,96.85,96.96,95.66,96.31,2466298,81.8026431240998,81.89555268263,80.797530627273,81.3465416549515,2919966.30154887,0.0,1.0
2019-02-12,95.85,97.13,95.44,97.07,1774662,80.9580107738252,82.0391401821767,80.6117115102126,81.9884622411602,2101105.88284113,0.0,1.0
2019-02-13,96.59,96.79,95.09,95.6,1797567,81.5830387130284,81.7519651830834,80.3160901876164,80.7468526862565,2128224.19057888,0.0,1.0
2019-02-14,95.96,97.51,95.52,96.83,31583874,81.0509203323554,82.3601004752811,80.6792820982345,81.7857504770943,37393635.2186011,0.0,1.0
2019-02-15,97.05,97.26,96.24,96.24,2440370,81.9715695941548,82.1489423877124,81.2874173904323,81.2874173904323,2889268.9218054,0.0,1.0
2019-02-19,97.3,97.83,96.84,97.17,848526,82.1827276817234,82.630382827369,81.7941968005971,82.0729254761877,1004609.87520083,0.0,1.0
2019-02-20,98.0,98.2,96.76,97.38,882129,82.7739703269157,82.9428967969706,81.7266262125751,82.2502982697454,1044394.04873985,0.0,1.0
2019-02-21,99.13,99.21,97.34,97.56,822413,83.728404882726,83.795975470748,82.2165129757344,82.4023320927948,973693.465248609,0.0,1.0
2019-02-22,99.48,99.59,98.315,98.79,695400,84.4674581892164,84.5608580726182,83.4782685150061,83.8815861933322,818994.598429052,0.525,1.0
2019-02-25,98.3,99.56,97.93,99.56,651121,83.4655321672695,84.535385377145,83.1513689230997,84.535385377145,766845.818124422,0.0,1.0
2019-02-26,98.28,98.89,97.76,98.67,1013184,83.4485503702873,83.9664951782429,83.0070236487514,83.7796954114393,1193258.87721418,0.0,1.0
2019-02-27,98.86,99.16,97.78,97.88,1760619,83.9410224827697,84.1957494375019,83.0240054457336,83.1089144306443,2073536.74272585,0.0,1.0
2019-02-28,98.85,99.42,98.05,98.58,1139290,83.9325315842786,84.4165127982699,83.2532597049926,83.7032773250196,1341777.90630462,0.0,1.0
2019-03-01,98.9,99.41,98.16,99.01,642067,83.974986076734,84.4080218997788,83.3466595883944,84.0683859601358,756182.635647895,0.0,1.0
2019-03-04,99.87,99.89,98.31,99.85,975492,84.7986032303683,84.8155850273504,83.4740230657606,84.7816214333861,1148867.81537353,0.0,1.0
2019-03-05,99.37,100.27,99.15,99.95,836576,84.3740583058145,85.1382391700113,84.1872585390109,84.8665304182969,985262.043680447,0.0,1.0
2019-03-06,99.49,99.76,99.05,99.46,734229,84.4759490877074,84.7052033469665,84.1023495541001,84.4504763922342,864724.741170499,0.0,1.0
2019-03-07,99.46,100.32,99.14,99.75,587737,84.4504763922342,85.1806936624667,84.1787676405198,84.6967124484754,692196.474398757,0.0,1.0
2019-03-08,100.16,100.2,99.26,99.5,563089,85.0448392866095,85.0788028805738,84.2806584224127,84.4844399861985,663167.744369883,0.0,1.0
2019-03-11,100.56,100.56,99.76,100.02,709160,85.3844752262525,85.3844752262525,84.7052033469665,84.9259667077344,835200.186111514,0.0,1.0
2019-03-12,101.4,101.44,100.28,100.57,677213,86.0977106995028,86.1316742934671,85.1467300685024,85.3929661247436,797575.192674624,0.0,1.0
2019-03-13,101.81,102.25,101.26,101.5,883307,86.4458375376369,86.8194370712442,85.9788381206278,86.1826196844136,1040298.62202268,0.0,1.0
2019-03-14,101.5,102.44,101.36,101.87,632151,86.1826196844136,86.9807641425746,86.0637471055385,86.4967829285833,744504.248477888,0.0,1.0
2019-03-15,101.51,102.25,101.29,101.31,2586519,86.1911105829046,86.8194370712442,86.004310816101,86.0212926130831,3046225.32317244,0.0,1.0
2019-03-18,102.0,102.17,101.39,101.46,834139,86.6071646089673,86.7515098833156,86.0892198010117,86.1486560904493,982391.91161779,0.0,1.0
2019-03-19,101.48,102.0,101.14,101.88,888766,86.1656378874314,86.6071646089673,85.8769473387349,86.5052738270744,1046727.85917083,0.0,1.0
2019-03-20,101.41,102.41,100.77,101.47,693938,86.1062015979939,86.9552914471014,85.5627840945651,86.1571469889403,817272.75473779,0.0,1.0
2019-03-21,102.65,102.78,101.21,101.22,428732,87.1590730108872,87.2694546912712,85.9363836281724,85.9448745266635,504931.251328278,0.0,1.0
2019-03-22,102.81,103.61,102.67,103.03,536102,87.2949273867444,87.9741992660304,87.1760548078694,87.4817271535481,631384.299981322,0.0,1.0
2019-03-25,102.93,103.25,102.25,102.73,847304,87.3968181686373,87.6685269203517,86.8194370712442,87.2270001988158,997896.748960785,0.0,1.0
2019-03-26,103.72,103.81,102.78,103.13,571476,88.0675991494323,88.1440172358519,87.2694546912712,87.5666361384588,673045.379827208,0.0,1.0
2019-03-27,102.94,104.07,102.72,103.85,591121,87.4053090671284,88.3647805966199,87.2185093003247,88.1779808298162,696181.918346246,0.0,1.0
2019-03-28,102.48,103.42,101.86,103.08,500606,87.0147277365389,87.8128721947,86.4882920300923,87.5241816460034,589579.536872554,0.0,1.0
2019-03-29,102.93,103.15,102.14,102.53,852324,87.3968181686373,87.583617935441,86.7260371878424,87.0571822289943,1003808.96190889,0.0,1.0
2019-04-01,102.07,102.97,101.52,102.93,684438,86.6666008984048,87.4307817626016,86.1996014813957,87.3968181686373,806084.30393958,0.0,1.0
2019-04-02,100.17,102.3,99.65,102.3,2501877,85.0533301851005,86.8618915636996,84.6118034635646,86.8618915636996,2946539.75975537,0.0,1.0
2019-04-03,101.51,101.64,99.49,100.36,827872,86.1911105829046,86.3014922632886,84.4759490877074,85.214657256431,975011.06728596,0.0,1.0
2019-04-04,100.64,101.7,100.19,101.7,541422,85.4524024141811,86.3524376542351,85.0703119820827,86.3524376542351,637649.832428321,0.0,1.0
2019-04-05,101.53,101.56,100.25,100.65,598531,86.2080923798868,86.23356507536,85.1212573730292,85.4608933126722,704908.909968851,0.0,1.0
2019-04-08,100.92,101.45,100.76,101.41,453868,85.6901475719312,86.1401651919582,85.554293196074,86.1062015979939,534534.714408681,0.0,1.0
2019-04-09,100.58,101.2,100.41,100.91,430441,85.4014570232346,85.9278927296813,85.2571117488864,85.6816566734401,506943.994740293,0.0,1.0
2019-04-10,100.43,101.46,100.28,100.79,433385,85.2740935458685,86.1486560904493,85.1467300685024,85.5797658915472,510411.236756075,0.0,1.0
2019-04-11,100.69,100.79,100.03,100.46,429283,85.4948569066365,85.5797658915472,84.9344576062255,85.2995662413417,505580.181474574,0.0,1.0
2019-04-12,101.19,101.38,99.99,100.41,404351,85.9194018311902,86.0807289025206,84.9004940122612,85.2571117488864,476216.975653416,0.0,1.0
2019-04-15,101.11,101.71,100.85,101.48,332556,85.8514746432616,86.3609285527261,85.6307112824937,86.1656378874314,391661.730910515,0.0,1.0
2019-04-16,100.17,101.58,99.84,101.2,761504,85.0533301851005,86.2505468723422,84.7731305348951,85.9278927296813,896847.372277994,0.0,1.0
2019-04-17,99.44,100.11,99.09,100.11,462777,84.4334945952521,85.0023847941541,84.1363131480644,85.0023847941541,545027.125794077,0.0,1.0
2019-04-18,99.18,99.92,99.13,99.57,754396,84.2127312344841,84.8410577228237,84.1702767420287,84.543876275636,888476.055617606,0.0,1.0
2019-04-22,99.07,99.31,98.66,99.08,398832,84.1193313510823,84.3231129148681,83.7712045129482,84.1278222495733,469717.074605487,0.0,1.0
2019-04-23,99.57,100.08,99.14,99.37,1003774,84.543876275636,84.9769120986809,84.1787676405198,84.3740583058145,1182176.42226564,0.0,1.0
2019-04-24,100.09,100.51,99.39,99.81,878576,84.9854029971719,85.3420207337971,84.3910401027967,84.7476578394218,1034726.77352517,0.0,1.0
2019-04-25,100.98,101.29,99.63,99.8,394994,85.7410929628776,86.004310816101,84.5948216665825,84.7391669409308,465196.94048301,0.0,1.0
2019-04-26,100.98,101.9,100.91,101.49,355362,85.7410929628776,86.5222556240566,85.6816566734401,86.1741287859225,418521.079216199,0.0,1.0
2019-04-29,100.48,100.86,100.24,100.6,814590,85.3165480383239,85.6392021809847,85.1127664745381,85.4184388202168,959368.435338397,0.0,1.0
2019-04-30,102.34,102.38,100.5,100.82,779870,86.8958551576639,86.9298187516282,85.333529835306,85.6052385870204,918477.592000093,0.0,1.0
2019-05-01,101.99,102.63,101.37,102.06,666558,86.5986737104762,87.142091213905,86.0722380040296,86.6581099999138,785026.461805684,0.0,1.0
2019-05-02,102.08,102.52,101.36,101.94,504938,86.6750917968959,87.0486913305032,86.0637471055385,86.5562192180209,594681.470436538,0.0,1.0
2019-05-03,102.94,103.13,101.81,101.84,459108,87.4053090671284,87.5666361384588,86.4458375376369,86.4713102331101,540706.028322642,0.0,1.0
2019-05-06,103.06,103.42,102.59,103.19,604897,87.5071998490213,87.8128721947,87.1081276199408,87.6175815294053,712406.349735315,0.0,1.0
2019-05-07,102.23,103.42,101.43,103.0,793204,86.802455274262,87.8128721947,86.123183394976,87.4562544580748,934181.46599413,0.0,1.0
2019-05-08,100.74,102.05,100.23,101.72,930414,85.5373113990918,86.6496191014227,85.104275576047,86.3694194512172,1095778.02747019,0.0,1.0
2019-05-09,100.7,101.76,100.23,100.9,627347,85.5033478051275,86.4033830451815,85.104275576047,85.673165774949,738846.425568983,0.0,1.0
2019-05-10,101.92,102.04,100.3,100.83,708663,86.5392374210387,86.6411282029316,85.1637118654845,85.6137294855115,834614.853475018,0.0,1.0
2019-05-13,102.5,102.64,101.33,101.46,1166462,87.0317095335211,87.1505821123961,86.0382744100653,86.1486560904493,1373779.23105083,0.0,1.0
2019-05-14,101.44,102.56,101.27,102.43,787124,86.1316742934671,87.0826549244675,85.9873290191188,86.9722732440836,927020.857483275,0.0,1.0
2019-05-15,100.74,101.67,100.71,101.52,725072,85.5373113990918,86.3269649587618,85.5118387036186,86.1996014813957,853940.252332686,0.0,1.0
2019-05-16,101.65,102.07,100.38,100.55,670063,86.3099831617797,86.6666008984048,85.2316390534131,85.3759843277614,789154.411284391,0.0,1.0
2019-05-17,102.66,103.37,101.54,101.69,2563440,87.1675639093783,87.7704177022446,86.2165832783779,86.343946755744,3019044.45412276,0.0,1.0
2019-05-20,102.85,103.34,102.4,102.84,985169,87.3288909807087,87.7449450067714,86.9468005486103,87.3204000822176,1160264.72467609,0.0,1.0
2019-05-21,102.06,103.28,102.0,102.83,717064,86.6581099999138,87.6939996158249,86.6071646089673,87.3119091837266,844508.977175625,0.0,1.0
2019-05-22,102.89,102.93,101.9,102.25,579062,87.362854574673,87.3968181686373,86.5222556240566,86.8194370712442,681979.652222496,0.0,1.0
2019-05-23,103.36,103.48,102.27,102.93,773301,87.7619268037536,87.8638175856465,86.8364188682263,87.3968181686373,910741.072706045,0.0,1.0
2019-05-24,102.81,103.35,102.63,103.03,664220,87.7406995575259,88.2015494530717,87.5870829256773,87.9284532186742,778298.538128565,0.525,1.0
2019-05-28,101.51,103.05,101.38,102.99,1327219,86.631246105286,87.945521733324,86.520300760062,87.8943161893745,1555166.37179919,0.0,1.0
2019-05-29,100.74,101.8,100.28,101.8,965076,85.974108291267,86.8787395677087,85.5815324543205,86.8787395677087,1130825.99136274,0.0,1.0
2019-05-30,100.64,101.27,100.3,100.3,729582,85.8887657180177,86.4264239294878,85.5986009689704,85.5986009689704,854886.33893125,0.0,1.0
2019-05-31,101.8,101.85,100.32,100.72,761749,86.8787395677087,86.9214108543333,85.6156694836202,85.9570397766171,892577.960797471,0.0,1.0
2019-06-03,102.87,103.01,101.38,102.05,589713,87.7919051014754,87.9113847040243,86.520300760062,87.0920960008318,690995.100742842,0.0,1.0
2019-06-04,101.55,103.04,99.97,103.04,931627,86.6653831345857,87.9369874759991,85.3169704772479,87.9369874759991,1091632.18840309,0.0,1.0
2019-06-05,103.84,104.22,101.57,102.05,733346,88.6197280619929,88.9440298403399,86.6824516492355,87.0920960008318,859296.798865482,0.0,1.0
2019-06-06,104.22,104.79,103.6,103.88,609629,88.9440298403399,89.4304825078605,88.4149058861947,88.6538650912925,714331.636356597,0.0,1.0
2019-06-07,104.21,105.19,104.1,104.69,554105,88.935495583015,89.7718528008574,88.8416187524408,89.3451399346113,649271.493586053,0.0,1.0
2019-06-10,103.12,103.79,102.6765,103.79,475358,88.0052615345985,88.5770567753683,87.6267672222382,88.5770567753683,556999.844159643,0.0,1.0
2019-06-11,102.62,103.83,102.09,103.14,477117,87.5785486683524,88.6111938046679,87.1262330301315,88.0223300492483,559060.949107655,0.0,1.0
2019-06-12,104.33,104.41,102.81,102.81,431769,89.0379066709141,89.1061807295134,87.7406995575259,87.7406995575259,505924.51523476,0.0,1.0
2019-06-13,104.54,105.0,104.13,104.59,421448,89.2171260747374,89.6097019116838,88.8672215244156,89.259797361362,493830.902859305,0.0,1.0
2019-06-14,104.99,105.19,104.53,104.62,396346,89.6011676543589,89.7718528008574,89.2085918174125,89.2854001333368,464417.68148069,0.0,1.0
2019-06-17,104.75,105.28,104.16,104.96,312601,89.3963454785608,89.8486611167817,88.8928242963904,89.5755648823842,366289.634936508,0.0,1.0
2019-06-18,104.68,105.51,103.87,105.48,550754,89.3366056772863,90.0449490352549,88.6453308339676,90.0193462632801,645344.965626539,0.0,1.0
2019-06-19,105.68,105.88,104.095,104.28,634183,90.1900314097786,90.360716556277,88.8373516237784,88.9952353842894,743102.739763915,0.0,1.0
2019-06-20,105.9,106.24,104.71,106.13,391425,90.3777850709269,90.6679498199742,89.3622084492611,90.5740729894001,458651.508968374,0.0,1.0
2019-06-21,107.46,107.56,105.06,105.9,1821121,91.7091292136147,91.794471786864,89.6609074556334,90.3777850709269,2133895.1131481,0.0,1.0
2019-06-24,107.02,108.01,106.67,107.3,915461,91.3336218913181,92.1785133664855,91.0349228849459,91.572581096416,1072689.70824985,0.0,1.0
2019-06-25,107.93,108.46,107.11,107.32,814249,92.1102393078861,92.5625549461069,91.4104302072424,91.5896496110658,954094.737244656,0.0,1.0
2019-06-26,104.08,107.84,104.07,107.63,832312,88.824550237791,92.0334309919618,88.8160159804661,91.8542115881384,975260.023586857,0.0,1.0
2019-06-27,104.83,104.91,104.0,104.32,573784,89.4646195371602,89.5328935957595,88.7562761791916,89.0293724135891,672330.324894704,0.0,1.0
2019-06-28,105.56,105.68,104.68,104.68,768936,90.0876203218795,90.1900314097786,89.3366056772863,89.3366056772863,900999.31455606,0.0,1.0
2019-07-01,105.27,105.84,104.18,105.71,744303,89.8401268594567,90.3265795269773,88.9098928110402,90.2156341817533,872135.643047041,0.0,1.0
2019-07-02,106.54,106.69,105.61,105.71,635362,90.9239775397219,91.0519913995957,90.1302916085041,90.2156341817533,744484.2308007,0.0,1.0
2019-07-03,107.32,107.86,106.77,106.96,379864,91.5896496110658,92.0504995066116,91.1202654581951,91.2824163473686,445104.928920643,0.0,1.0
2019-07-05,107.11,107.17,105.52,106.55,305553,91.4104302072424,91.461635751192,90.0534832925798,90.9325117970468,358031.154166989,0.0,1.0
2019-07-08,106.81,107.59,106.19,107.27,445236,91.1544024874948,91.8200745588387,90.6252785333496,91.5469783244412,521704.447204555,0.0,1.0
2019-07-09,106.98,107.02,105.94,106.67,669448,91.2994848620185,91.3336218913181,90.4119221002265,91.0349228849459,784424.437314581,0.0,1.0
2019-07-10,106.81,107.89,106.76,107.02,441702,91.1544024874948,92.0761022785864,91.1117312008702,91.3336218913181,517563.489338567,0.0,1.0
2019-07-11,107.0,107.43,106.34,106.76,506407,91.3165533766683,91.68352644164,90.7532923932234,91.1117312008702,593381.45162457,0.0,1.0
2019-07-12,106.46,107.01,105.98,106.91,361860,90.8557034811225,91.3250876339932,90.4460591295262,91.239745060744,424008.775717688,0.0,1.0
2019-07-15,107.26,107.63,106.39,107.26,630188,91.5384440671163,91.8542115881384,90.795963679848,91.5384440671163,738421.606013315,0.0,1.0
2019-07-16,107.1,107.41,106.37,107.23,567246,91.4018959499175,91.6664579269901,90.7788951651982,91.5128412951415,664669.435667815,0.0,1.0
2019-07-17,107.92,108.15,107.42,107.51,704085,92.1017050505612,92.2979929690344,91.674992184315,91.7518005002393,825010.277044127,0.0,1.0
2019-07-18,108.41,108.59,107.25,108.09,541312,92.5198836594823,92.6735002913309,91.5299098097914,92.2467874250848,634281.319851028,0.0,1.0
2019-07-19,107.27,108.83,107.26,108.29,710921,91.5469783244412,92.8783224671291,91.5384440671163,92.4174725715833,833020.347211613,0.0,1.0
2019-07-22,107.44,107.95,106.67,107.6,549895,91.6920606989649,92.1273078225359,91.0349228849459,91.8286088161636,644338.43398905,0.0,1.0
2019-07-23,107.63,108.03,106.9,107.64,579239,91.8542115881384,92.1955818811353,91.2312108034191,91.8627458454633,678722.210904598,0.0,1.0
2019-07-24,107.64,108.14,106.56,108.14,842057,91.8627458454633,92.2894587117094,90.9410460543717,92.2894587117094,986678.709043578,0.0,1.0
2019-07-25,107.11,108.28,106.87,107.61,504369,91.4104302072424,92.4089383142584,91.2056080314443,91.8371430734886,590993.428950297,0.0,1.0
2019-07-26,108.13,108.53,107.05,107.05,505171,92.2809244543845,92.6222947473814,91.3592246632929,91.3592246632929,591933.170944785,0.0,1.0
2019-07-29,108.87,109.18,108.09,108.5,525679,92.9124594964288,93.1770214735014,92.2467874250848,92.5966919754066,615963.38144724,0.0,1.0
2019-07-30,108.87,109.96,108.2,108.73,579361,92.9124594964288,93.8426935448453,92.340664255659,92.7929798938799,678865.164175579,0.0,1.0
2019-07-31,109.04,110.06,108.23,108.97,1061825,93.0575418709524,93.9280361180945,92.3662670276337,92.997802069678,1244191.45049587,0.0,1.0
2019-08-01,110.04,110.45,108.73,109.08,837193,93.9109676034447,94.2608721537665,92.7929798938799,93.0916789002521,980979.326174261,0.0,1.0
2019-08-02,109.63,110.93,109.46,110.29,631857,93.5610630531229,94.6705165053628,93.4159806785992,94.1243240365677,740377.253630274,0.0,1.0
2019-08-05,106.94,110.1,106.34,109.73,881436,91.2653478327188,93.9621731473942,90.7532923932234,93.6464056263721,1032820.97837146,0.0,1.0
2019-08-06,108.35,108.75,105.78,107.18,763087,92.4686781155328,92.8100484085297,90.2753739830278,91.4701700085169,894145.759785782,0.0,1.0
2019-08-07,107.93,108.8,106.73,108.54,759937,92.1102393078861,92.8527196951543,91.0861284288954,92.6308290047063,890454.753198951,0.0,1.0
2019-08-08,109.43,109.58,105.7,107.03,856023,93.3903779066244,93.5183917664982,90.2070999244284,91.3421561486431,1003043.34332665,0.0,1.0
2019-08-09,108.56,109.7,108.48,109.29,581858,92.6478975193562,93.6208028543973,92.5796234607568,93.2708983040755,681791.01923822,0.0,1.0
2019-08-12,108.9,109.23,108.13,108.89,313795,92.9380622684035,93.219692760126,92.2809244543845,92.9295280110786,367688.702195136,0.0,1.0
2019-08-13,109.09,109.45,108.2,108.78,564892,93.1002131575771,93.4074464212743,92.340664255659,92.8356511805045,661911.140586735,0.0,1.0
2019-08-14,108.3,109.79,107.97,109.24,758844,92.4260068289082,93.6976111703216,92.1443763371858,93.2282270174509,889174.032500727,0.0,1.0
2019-08-15,109.37,109.76,107.72,108.34,653566,93.3391723626749,93.6720083983468,91.9310199040627,92.4601438582079,765814.733628216,0.0,1.0
2019-08-16,110.44,110.63,109.41,109.73,689895,94.2523378964416,94.4144887856151,93.3733093919746,93.6464056263721,808383.171181545,0.0,1.0
2019-08-19,110.88,111.43,109.77,110.39,629482,94.6278452187381,95.0972293716089,93.6805426556718,94.2096666098169,737594.351838616,0.0,1.0
2019-08-20,110.21,111.21,110.07,111.19,565836,94.0560499779683,94.9094757104606,93.9365703754194,94.8924071958107,663017.270814662,0.0,1.0
2019-08-21,111.08,111.14,109.89,110.15,340946,94.7985303652366,94.8497359091861,93.7829537435708,94.0048444340188,399502.835477374,0.0,1.0
2019-08-22,111.2,111.58,110.27,111.11,485250,94.9009414531357,95.2252432314827,94.1072555219179,94.8241331372113,568590.776590416,0.0,1.0
2019-08-23,108.63,111.17,108.19,110.92,570764,93.1556858301891,95.3338635159911,92.7783637113887,95.1194759484909,665574.975563187,0.525,1.0
2019-08-26,109.25,109.5,108.15,108.65,552820,93.6873669975896,93.9017545650898,92.7440617005887,93.1728368355891,644650.254730223,0.0,1.0
2019-08-27,108.04,109.96,107.79,109.75,1022546,92.6497311708886,94.2962276892901,92.4353436033884,94.11614213259,1192403.5660312,0.0,1.0
2019-08-28,108.28,108.4,107.25,108.1,1280528,92.8555432356888,92.9584492680889,91.9722664575879,92.7011841870886,1493239.57416371,0.0,1.0
2019-08-29,109.98,110.06,108.49,108.88,710283,94.3133786946902,94.3819827162902,93.0356287923889,93.3700733976893,828269.810934023,0.0,1.0
2019-08-30,110.23,110.67,109.47,110.28,625359,94.5277662621904,94.9050883809907,93.8760280569897,94.5706437756904,729238.88182019,0.0,1.0
2019-09-03,111.77,111.77,109.68,110.12,1129720,95.8483936779916,95.8483936779916,94.0561136136899,94.4334357324903,1317380.49595497,0.0,1.0
2019-09-04,110.96,111.9,110.39,111.9,1000742,95.153777959291,95.9598752130917,94.6649743053905,95.9598752130917,1166977.65134987,0.0,1.0
2019-09-05,109.68,110.4,109.4,110.21,766677,94.0561136136899,94.6735498080905,93.8159995380897,94.5106152567903,894031.553391345,0.0,1.0
2019-09-06,109.09,110.24,108.51,110.07,688555,93.5501589543894,94.5363417648904,93.052779797789,94.3905582189902,802932.520794777,0.0,1.0
2019-09-09,107.74,108.7,107.48,108.4,894473,92.3924660898883,93.2157143490891,92.1695030196881,92.9584492680889,1043056.05314444,0.0,1.0
2019-09-10,108.8,108.8,107.14,107.95,657874,93.3014693760892,93.3014693760892,91.8779359278878,92.5725516465885,767155.026374572,0.0,1.0
2019-09-11,109.57,110.16,108.34,108.83,984512,93.9617830839898,94.4677377432903,92.9069962518888,93.3271958841892,1148051.64716356,0.0,1.0
2019-09-12,109.44,110.92,109.34,110.53,651431,93.8503015488897,95.1194759484909,93.7645465218896,94.7850313431906,759641.764207453,0.0,1.0
2019-09-13,109.73,109.97,108.71,108.77,488507,94.09899112719,94.3048031919901,93.2242898517891,93.2757428679892,569654.068209357,0.0,1.0
2019-09-16,110.11,110.21,109.39,110.05,345923,94.4248602297903,94.5106152567903,93.8074240353897,94.3734072135902,403385.098344928,0.0,1.0
2019-09-17,110.96,111.35,109.21,110.14,767091,95.153777959291,95.4882225645913,93.6530649867895,94.4505867378903,894514.323923268,0.0,1.0
2019-09-18,111.8,112.43,111.36,111.44,900880,95.8741201860917,96.4143768561922,95.4967980672913,95.5654020888914,1050527.3352653,0.0,1.0
2019-09-19,112.28,112.66,111.74,112.4,412422,96.285744315692,96.6116134182924,95.8226671698916,96.3886503480922,480930.406563345,0.0,1.0
2019-09-20,112.98,113.31,112.09,112.7,1218979,96.8860295046926,97.1690210937929,96.1228097643919,96.6459154290924,1421466.52230526,0.0,1.0
2019-09-23,112.59,113.41,112.55,112.9,542867,96.5515848993923,97.254776120793,96.5172828885923,96.8174254830926,633043.938053312,0.0,1.0
2019-09-24,114.29,114.7,112.85,112.96,974841,98.0094203583937,98.361015969094,96.7745479695925,96.8688784992926,1136774.17418231,0.0,1.0
2019-09-25,114.42,115.19,113.63,114.13,1300527,98.1209018934938,98.7812156013944,97.4434371801932,97.8722123151936,1516560.65597036,0.0,1.0
2019-09-26,114.65,115.09,114.21,114.67,724028,98.318138455594,98.6954605743944,97.9408163367936,98.335289460994,844298.025816385,0.0,1.0
2019-09-27,114.05,114.88,113.26,114.3,749093,97.8036082935935,98.5153750176942,97.1261435802929,98.0179958610937,873526.633020923,0.0,1.0
2019-09-30,113.89,114.58,113.66,114.1,659953,97.6664002503934,98.2581099366939,97.4691636882932,97.8464858070935,769579.374045756,0.0,1.0
2019-10-01,112.98,114.19,112.94,113.72,760661,96.8860295046926,97.9236653313936,96.8517274938926,97.5206167044932,887016.221217297,0.0,1.0
2019-10-02,111.5,113.0,111.17,112.79,557782,95.6168551050914,96.9031805100926,95.3338635159911,96.7230949533925,650436.504438937,0.0,1.0
2019-10-03,111.79,111.88,110.82,111.54,604670,95.8655446833916,95.9427242076917,95.0337209214908,95.6511571158915,705113.182460338,0.0,1.0
2019-10-04,113.14,113.18,111.51,112.1,414103,97.0232375478927,97.0575395586928,95.6254306077914,96.1313852670919,482890.64150094,0.0,1.0
2019-10-07,112.69,113.06,112.1,112.77,442957,96.6373399263924,96.9546335262927,96.1313852670919,96.7059439479925,516537.648573741,0.0,1.0
2019-10-08,111.24,112.59,111.2,112.59,454021,95.3938920348912,96.5515848993923,95.3595900240912,96.5515848993923,529439.516122555,0.0,1.0
2019-10-09,111.32,111.65,110.9,111.55,617118,95.4624960564913,95.7454876455915,95.1023249430909,95.6597326185914,719628.949565149,0.0,1.0
2019-10-10,110.85,111.58,110.41,111.04,620325,95.0594474295909,95.6854591266915,94.6821253107905,95.222381980891,723368.672018967,0.0,1.0
2019-10-11,111.36,112.02,110.51,111.06,444030,95.4967980672913,96.0627812454918,94.7678803377906,95.2395329862911,517788.887174597,0.0,1.0
2019-10-14,111.36,112.42,111.07,112.37,719229,95.4967980672913,96.4058013534922,95.2481084889911,96.3629238399921,838701.852428211,0.0,1.0
2019-10-15,109.99,111.69,109.82,111.04,709151,94.3219541973902,95.7797896563916,94.17617065149,95.222381980891,826949.771701806,0.0,1.0
2019-10-16,111.11,111.11,109.16,109.9,1272506,95.2824104997911,95.2824104997911,93.6101874732895,94.2447746730901,1483885.02052338,0.0,1.0
2019-10-17,111.84,112.05,110.6,110.96,548569,95.9084221968917,96.0885077535919,94.8450598620907,95.153777959291,639693.110935031,0.0,1.0
2019-10-18,111.6,111.91,110.68,111.2,741600,95.7026101320915,95.9684507157917,94.9136638836907,95.3595900240912,864788.952838055,0.0,1.0
2019-10-21,111.88,111.95,111.06,111.6,621675,95.9427242076917,96.0027527265918,95.2395329862911,95.7026101320915,724942.923753503,0.0,1.0
2019-10-22,112.33,112.93,112.11,112.12,518555,96.3286218291921,96.8431519911926,96.1399607697919,96.1485362724919,604693.413482925,0.0,1.0
2019-10-23,113.01,113.22,112.24,112.42,584436,96.9117560127927,97.0918415694928,96.251442304892,96.4058013534922,681518.064240643,0.0,1.0
2019-10-24,113.42,113.62,112.71,112.92,485299,97.263351623493,97.4348616774931,96.6544909317924,96.8345764884926,565913.179643143,0.0,1.0
2019-10-25,112.3,113.65,111.66,113.62,493349,96.3028953210921,97.4605881855932,95.7540631482915,97.4348616774931,575300.384430557,0.0,1.0
2019-10-28,110.94,112.37,110.86,112.02,603394,95.136626953891,96.3629238399921,95.0680229322909,96.0627812454918,703625.223043103,0.0,1.0
2019-10-29,111.56,111.56,110.46,111.1,1209793,95.6683081212915,95.6683081212915,94.7250028242906,95.2738349970911,1410754.61383604,0.0,1.0
2019-10-30,112.33,112.42,110.94,111.31,536804,96.3286218291921,96.4058013534922,95.136626953891,95.4539205537912,625973.798596655,0.0,1.0
2019-10-31,112.48,112.83,111.75,112.45,918455,96.4572543696922,96.7573969641925,95.8312426725916,96.4315278615922,1071021.76062416,0.0,1.0
2019-11-01,111.7,112.82,111.31,112.34,508017,95.7883651590916,96.7488214614925,95.4539205537912,96.3371973318921,592404.921054382,0.0,1.0
2019-11-04,109.49,111.8,109.07,111.55,878135,93.8931790623898,95.8741201860917,93.5330079489894,95.6597326185914,1024004.10881937,0.0,1.0
2019-11-05,107.92,109.23,107.57,109.03,1041921,92.5468251384885,93.6702159921896,92.2466825439882,93.4987059381894,1214996.99370278,0.0,1.0
2019-11-06,108.77,109.13,107.78,108.05,789283,93.2757428679892,93.5844609651895,92.4267681006884,92.6583066735886,920392.690214237,0.0,1.0
2019-11-07,108.18,109.73,107.11,108.56,1236419,92.7697882086887,94.09899112719,91.8522094197878,93.095657311289,1441803.52249066,0.0,1.0
2019-11-08,107.32,108.53,106.8,107.77,953968,92.032294976488,93.069930803189,91.5863688360876,92.4181925979884,1112433.9101416,0.0,1.0
2019-11-11,107.51,107.74,106.76,107.47,525887,92.1952295277881,92.3924660898883,91.5520668252875,92.1609275169881,613243.349570046,0.0,1.0
2019-11-12,107.0,107.53,106.72,107.45,841127,91.7578788900877,92.2123805331882,91.5177648144875,92.1437765115881,980848.621269976,0.0,1.0
2019-11-13,109.12,109.57,106.89,107.21,895044,93.5758854624895,93.9617830839898,91.6635483603876,91.9379644467879,1043721.90332252,0.0,1.0
2019-11-14,109.57,109.86,108.85,109.49,789404,93.9617830839898,94.2104726622901,93.3443468895892,93.8931790623898,920533.789814148,0.0,1.0
2019-11-15,109.49,109.75,109.21,109.58,733351,93.8931790623898,94.11614213259,93.6530649867895,93.9703585866898,855169.691683846,0.0,1.0
2019-11-18,109.29,110.64,109.05,109.57,963128,93.7216690083896,94.8793618728907,93.5158569435894,93.9617830839898,1123115.49968852,0.0,1.0
2019-11-19,108.64,109.56,108.62,109.33,687782,93.1642613328891,93.9532075812898,93.147110327489,93.7559710191896,802031.115912706,0.0,1.0
2019-11-20,108.79,108.93,108.21,108.38,557114,93.2928938733892,93.4129509111893,92.7955147167887,92.9412982626888,649657.541358441,0.0,1.0
2019-11-21,108.04,108.86,107.42,108.85,687433,92.6497311708886,93.3529223922892,92.1180500034881,93.3443468895892,801624.142686519,0.0,1.0
2019-11-22,107.32,107.72,106.39,107.41,658823,92.5253863817384,92.8702443257628,91.7235916618818,92.6029794191439,764167.404481706,0.575,1.0
2019-11-25,106.76,107.65,106.64,107.35,771581,92.0425852601043,92.8098941855586,91.939127876897,92.5512507275403,894955.170231457,0.0,1.0
2019-11-26,107.29,107.83,106.67,106.9,1208523,92.4995220359366,92.9650802603695,91.9649922226989,92.1632855405129,1401763.2720267,0.0,1.0
2019-11-27,106.92,107.02,106.09,106.95,1513113,92.1805284377141,92.2667429237202,91.4649482038635,92.2063927835159,1755056.56890777,0.0,1.0
2019-11-29,106.96,107.72,106.88,107.3,503948,92.2150142321165,92.8702443257628,92.1460426433116,92.5081434845372,584528.219497113,0.0,1.0
2019-12-02,105.76,106.93,105.68,106.54,983968,91.1804404000434,92.1891498863147,91.1114688112385,91.8529133908909,1141302.40239496,0.0,1.0
2019-12-03,105.47,106.54,105.13,106.18,787793,90.9304183906257,91.8529133908909,90.637289138205,91.542541241269,913759.43474781,0.0,1.0
2019-12-04,106.99,107.17,106.03,106.36,1114305,92.2408785779183,92.3960646527293,91.4132195122599,91.69772731608,1292480.01307026,0.0,1.0
2019-12-05,106.76,106.85,106.01,106.47,698756,92.0425852601043,92.1201782975098,91.3959766150586,91.7925632506867,810485.60673507,0.0,1.0
2019-12-06,106.52,107.26,106.4,106.61,648711,91.8356704936897,92.4736576901348,91.7322131104824,91.9132635310952,752438.517065633,0.0,1.0
2019-12-09,106.31,107.03,105.85,106.74,669148,91.6546200730769,92.2753643723208,91.2580334374489,92.0253423629031,776143.350147345,0.0,1.0
2019-12-10,106.75,106.88,106.14,106.5,637845,92.0339638115037,92.1460426433116,91.5080554468666,91.8184275964885,739835.066644051,0.0,1.0
2019-12-11,107.2,107.46,106.58,106.97,754007,92.4219289985311,92.646086662147,91.8873991852934,92.2236356807171,874571.124795336,0.0,1.0
2019-12-12,106.51,107.11,105.95,107.05,676939,91.8270490450891,92.3443359611257,91.344247923455,92.292607269522,785180.114571655,0.0,1.0
2019-12-13,107.05,107.21,105.96,106.5,720238,92.292607269522,92.4305504471318,91.3528693720556,91.8184275964885,835402.533106911,0.0,1.0
2019-12-16,108.43,108.5,106.9,106.97,767671,93.4823671764061,93.5427173166104,92.1632855405129,92.2236356807171,890419.969499964,0.0,1.0
2019-12-17,108.65,109.61,108.47,108.66,720635,93.6720390456195,94.499698111278,93.5168529708085,93.6806604942201,835863.012567372,0.0,1.0
2019-12-18,110.15,110.39,108.07,108.5,1362220,94.9652563357109,95.1721711021255,93.1719950267841,93.5427173166104,1580036.09730241,0.0,1.0
2019-12-19,110.81,110.87,109.85,109.85,1183212,95.5342719433511,95.5860006349547,94.7066128776926,94.7066128776926,1372405.09665207,0.0,1.0
2019-12-20,112.26,112.82,110.65,111.0,1802003,96.7843819904394,97.2671831120735,95.3963287657413,95.6980794667626,2090139.46898977,0.0,1.0
2019-12-23,111.11,112.36,110.88,112.36,698668,95.7929154013694,96.8705964764455,95.5946220835553,96.8705964764455,810383.535721163,0.0,1.0
2019-12-24,110.58,111.23,110.25,111.17,179755,95.3359786255371,95.8963727845767,95.051470821717,95.844644092973,208497.444370656,0.0,1.0
2019-12-26,110.5,110.98,110.12,110.93,450481,95.2670070367322,95.6808365695614,94.939391989909,95.6377293265584,522511.959264208,0.0,1.0
2019-12-27,110.13,110.59,109.98,110.54,648641,94.9480134385096,95.3446000741377,94.8186917095005,95.3014928311346,752357.324213663,0.0,1.0
2019-12-30,110.47,110.48,109.75,109.95,500716,95.2411426909304,95.249764139531,94.6203983916865,94.7928273636987,580779.429531849,0.0,1.0
2019-12-31,111.86,111.88,110.38,110.44,637865,96.439524046415,96.4567669436163,95.1635496535249,95.2152783451285,739858.264601757,0.0,1.0
2020-01-02,110.38,112.04,109.42,112.04,906891,95.1635496535249,96.594710121226,94.3358905878664,96.594710121226,1051900.95309031,0.0,1.0
2020-01-03,111.11,111.32,110.06,110.06,724236,95.7929154013694,95.9739658219821,94.8876632983054,94.8876632983054,840039.804852308,0.0,1.0
2020-01-06,110.96,111.68,110.89,110.96,822911,95.6635936723602,96.2843379716041,95.603243532156,95.6635936723602,954492.728683493,0.0,1.0
2020-01-07,111.7,112.02,110.43,112.0,876723,96.3015808688053,96.5774672240248,95.2066568965279,96.5602243268236,1016909.15368682,0.0,1.0
2020-01-08,110.74,111.71,110.66,111.71,905124,95.4739218031468,96.3102023174059,95.4049502143419,96.3102023174059,1049851.413527,0.0,1.0
2020-01-09,111.1,111.51,110.55,110.58,834648,95.7842939527687,96.1377733453937,95.3101142797352,95.3359786255371,968106.450163165,0.0,1.0
2020-01-10,111.39,111.79,111.19,111.38,543350,96.0343159621864,96.3791739062108,95.8618869901742,96.0256945135858,630230.515973387,0.0,1.0
2020-01-13,112.54,112.82,111.4,111.4,403395,97.0257825512565,97.2671831120735,96.042937410787,96.042937410787,467897.00743735,0.0,1.0
2020-01-14,112.81,112.88,112.09,112.61,601440,97.2585616634729,97.3189118036772,96.6378173642291,97.0861326914607,697608.984129997,0.0,1.0
2020-01-15,113.75,113.97,112.98,113.02,561851,98.0689778319302,98.2586497011436,97.4051262896833,97.4396120840857,651689.786749173,0.0,1.0
2020-01-16,114.71,114.96,113.74,114.03,784975,98.8966368975887,99.1121731126039,98.0603563833296,98.3103783927473,910490.842507057,0.0,1.0
2020-01-17,114.98,115.09,114.04,114.8,602061,99.1294160098051,99.2242519444118,98.3189998413479,98.9742299349942,698329.280716763,0.0,1.0
2020-01-21,115.92,116.11,114.55,115.14,925467,99.9398321782624,100.103639701674,98.7586937199789,99.2673591874149,1073447.21620749,0.0,1.0
2020-01-22,116.09,116.73,115.72,116.66,690900,100.086396804473,100.638169514912,99.7674032062502,100.577819374707,801373.448948214,0.0,1.0
2020-01-23,116.88,116.93,115.88,116.04,672311,100.767491243921,100.810598486924,99.90534638386,100.04328956147,779812.107158522,0.0,1.0
2020-01-24,117.38,117.66,116.59,117.06,699424,101.198563673951,101.439964234768,100.517469234503,100.922677318732,811260.418522447,0.0,1.0
2020-01-27,116.39,117.98,115.93,117.17,1026840,100.345040262491,101.715850589988,99.948453626863,101.017513253339,1191029.5445332,0.0,1.0
2020-01-28,116.31,117.84,116.05,116.54,598967,100.276068673686,101.595150309579,100.05191101007,100.4743619915,694740.556659671,0.0,1.0
2020-01-29,116.31,116.64,115.64,116.31,607734,100.276068673686,100.560576477506,99.6984316174454,100.276068673686,704909.381420026,0.0,1.0
2020-01-30,117.38,117.52,115.9101,116.24,576385,101.198563673951,101.31926395436,99.9312969441478,100.215718533482,668547.742614009,0.0,1.0
2020-01-31,117.03,117.73,115.82,116.97,3787721,100.89681297293,101.500314374973,99.8536176922563,100.845084281326,4393369.57797595,0.0,1.0
2020-02-03,118.67,118.74,117.0,117.4,1245854,102.31073054343,102.371080683634,100.870948627128,101.215806571153,1445063.41998253,0.0,1.0
2020-02-04,117.22,119.2,117.22,118.5,973987,101.060620496342,102.767667319262,101.060620496342,102.16416591722,1129725.46160186,0.0,1.0
2020-02-05,118.28,118.96,115.0,116.52,1167623,101.974494048006,102.560752552848,99.1466589070064,100.457119094299,1354323.44851826,0.0,1.0
2020-02-06,117.66,118.62,117.13,118.62,1362927,101.439964234768,102.267623300427,100.983027458936,102.267623300427,1580856.14510732,0.0,1.0
2020-02-07,117.59,118.14,117.15,117.81,817281,101.379614094564,101.853793767598,101.000270356137,101.569285963778,947962.5035893,0.0,1.0
2020-02-10,118.31,118.35,117.69,117.92,656360,102.000358393808,102.03484418821,101.46582858057,101.664121898384,761310.575990231,0.0,1.0
2020-02-11,119.36,119.68,118.48,118.62,502056,102.905610496872,103.181496852091,102.146923020018,102.267623300427,582333.69269814,0.0,1.0
2020-02-12,117.94,119.22,117.67,118.88,957246,101.681364795585,102.784910216463,101.448585683369,102.491780964043,1110307.61110419,0.0,1.0
2020-02-13,119.5,119.56,117.82,117.93,618903,103.026310777281,103.078039468884,101.577907412378,101.672743346985,717864.280900847,0.0,1.0
2020-02-14,120.45,120.53,117.2,118.83,1290784,103.845348394338,103.914319983143,101.04337759914,102.44867372104,1497177.6319687,0.0,1.0
2020-02-18,120.57,121.08,120.26,120.66,939298,103.948805777546,104.388499656177,103.681540870927,104.026398814951,1089489.76385896,0.0,1.0
2020-02-19,119.6,120.48,119.6,120.47,693755,103.112525263287,103.87121274014,103.112525263287,103.86259129154,804684.957410721,0.0,1.0
2020-02-20,119.23,119.78,118.84,119.74,894529,102.793531665064,103.267711338098,102.45729516964,103.233225543695,1037562.29543233,0.0,1.0
2020-02-21,118.7,119.64,118.53,118.82,967021,102.832328183767,103.646670125576,102.685053577269,102.93628672953,1116238.39241364,0.575,1.0
2020-02-24,116.22,118.28,116.09,117.93,967112,100.683851571334,102.468473273597,100.571229813425,102.165260848455,1116343.43428317,0.0,1.0
2020-02-25,113.74,117.1,113.69,116.62,830160,98.5353749589018,101.446214240262,98.4920588981672,101.030380057211,958258.883567274,0.0,1.0
2020-02-26,112.09,115.24,112.05,113.98,1023215,97.1059449546624,99.8348567809376,97.0712921060747,98.7432920504275,1181103.47830453,0.0,1.0
2020-02-27,107.2,113.12,107.2,111.77,1163007,92.8696342148256,97.9982558057936,92.8696342148256,96.8287221659614,1342466.2587946,0.0,1.0
2020-02-28,103.25,105.66,101.73,104.83,2349523,89.447665416798,91.5354995442022,88.1308571704684,90.8164529360091,2712069.10342059,0.0,1.0
2020-03-02,107.89,108.31,103.31,103.71,1877489,93.4673958529621,93.8312507631321,89.4996446896794,89.8461731755556,2167197.30298959,0.0,1.0
2020-03-03,106.54,109.37,105.69,107.62,1146661,92.2978622131299,94.7495512507041,91.5614891806429,93.2334891249957,1323597.96869294,0.0,1.0
2020-03-04,112.9,113.15,107.94,107.94,1106307,97.8076651385617,98.0242454422343,93.5107119136966,93.5107119136966,1277017.09393691,0.0,1.0
2020-03-05,111.13,111.9,110.19,111.02,1204571,96.2742765885594,96.9413439238712,95.4599346467503,96.1789812549435,1390443.84412344,0.0,1.0
2020-03-06,111.25,111.67,106.5,107.6,1557789,96.3782351343223,96.7420900444923,92.2632093645423,93.2161627007018,1798165.59214294,0.0,1.0
2020-03-09,105.13,107.47,103.33,107.11,1519712,91.0763493004162,93.1035409427921,89.5169711139733,92.7916653055035,1754213.07273753,0.0,1.0
2020-03-10,105.43,107.31,101.16,106.86,1418542,91.3362456648234,92.9649295484416,87.6370540780948,92.5750850018309,1637431.90856376,0.0,1.0
2020-03-11,102.85,103.93,100.53,103.2,1295946,89.1011369309218,90.0367638427876,87.0912717128398,89.4043493560635,1495918.57849508,0.0,1.0
2020-03-12,94.68,102.73,90.51,96.13,1666367,82.0232926069001,88.9971783851589,78.4107331416406,83.2794583682014,1923497.85707978,0.0,1.0
2020-03-13,100.67,100.67,93.55,98.81,1462950,87.2125566828964,87.2125566828964,81.0443496342998,85.601199223572,1688692.34089181,0.0,1.0
2020-03-16,93.68,97.98,91.17,92.87,1545975,81.1569713922096,84.8821526153789,78.9825051433363,80.4552512083102,1784528.61800486,0.0,1.0
2020-03-17,108.09,108.33,95.79,96.2,1887076,93.6406600959002,93.8485771874259,82.9849091552066,83.3401008532297,2178263.63708996,0.0,1.0
2020-03-18,105.84,109.94,95.26,102.64,1574444,91.6914373628465,95.2433543430777,82.5257589114206,88.9192094758368,1817390.56287847,0.0,1.0
2020-03-19,98.51,106.38,92.18,106.38,1472862,85.3413028591649,92.1592508187794,79.8574895701738,92.1592508187794,1700133.82452619,0.0,1.0
2020-03-20,86.2,99.01,85.56,98.85,1884038,74.6768887063243,85.7744634665101,74.1224431289224,85.6358520721596,2174756.8546766,0.0,1.0
2020-03-23,80.5,85.57,77.92,85.52,1491677,69.7388577825883,74.1311063410693,67.5037490486867,74.0877902803348,1721852.09678012,0.0,1.0
2020-03-24,88.59,89.3,81.21,83.2,1351655,76.7473964094347,77.362484471865,70.3539458450186,72.0779250622527,1560223.82585059,0.0,1.0
2020-03-25,90.3,93.79,79.48,87.93,1183549,78.2288056865555,81.2522667258255,68.8552101436039,76.175624407739,1366178.01795698,0.0,1.0
2020-03-26,96.27,97.08,90.19,90.19,810136,83.4007433382581,84.1024635221574,78.1335103529396,78.1335103529396,935145.055046807,0.0,1.0
2020-03-27,97.41,100.42,91.21,92.78,879585,84.3883495230053,86.9959763792238,79.0171579919239,80.3772822989881,1015310.47039429,0.0,1.0
2020-03-30,102.82,103.38,97.86,98.52,1058029,89.0751472944811,89.5602871747078,84.778194069616,85.3499660713118,1221289.49638841,0.0,1.0
2020-03-31,99.23,102.26,98.56,101.64,944044,85.9650541337421,88.5900074142544,85.3846189198994,88.0528882611463,1089715.89751179,0.0,1.0
2020-04-01,94.64,100.03,92.33,95.6,999531,81.9886397583125,86.6581111054945,79.9874377523773,82.8203081244154,1153764.8888779,0.0,1.0
2020-04-02,97.37,98.58,93.52,93.52,565391,84.3536966744177,85.4019453441932,81.0183599978591,81.0183599978591,652634.369807007,0.0,1.0
2020-04-03,94.16,97.16,93.01,95.92,684213,81.572805575261,84.1717692193326,80.5765361783669,83.0975309131164,789791.348056057,0.0,1.0
2020-04-06,103.63,104.95,97.74,97.82,794880,89.7768674783804,90.9204114817719,84.6742355238531,84.7435412210284,917534.958766931,0.0,1.0
2020-04-07,98.42,105.96,98.08,105.96,1084986,85.2633339498427,91.7953959086094,84.9687847368479,91.7953959086094,1252406.13019915,0.0,1.0
2020-04-08,102.65,103.42,97.77,99.3,822036,88.9278726879837,89.5949400232954,84.7002251602939,86.0256966187704,948881.299523114,0.0,1.0
2020-04-09,105.2,108.41,103.41,103.96,1263840,91.1369917854446,93.9178828846012,89.5862768111485,90.0627534792283,1458858.42175926,0.0,1.0
2020-04-13,103.27,104.8,101.8,104.03,638990,89.4649918410918,90.7904632995683,88.1914996554967,90.1233959642566,737590.156127317,0.0,1.0
2020-04-14,108.11,108.65,104.37,105.68,791119,93.657986520194,94.1257999761269,90.4179451772514,91.552825968496,913193.612928663,0.0,1.0
2020-04-15,106.35,107.62,105.4,106.21,819457,92.1332611823387,93.2334891249957,91.3102560283827,92.011976212282,945904.343682408,0.0,1.0
2020-04-16,105.09,107.3,103.65,106.64,622022,91.0416964518286,92.9562663362947,89.7941939026742,92.3844943345989,718003.887532865,0.0,1.0
2020-04-17,110.7,111.34,105.73,106.65,1061125,95.9017584662425,96.4562040436445,91.5961420292305,92.3931575467458,1224863.22856476,0.0,1.0
2020-04-20,102.53,109.41,102.12,108.89,764753,88.8239141422208,94.7842040992917,88.4687224441977,94.3337170676526,882759.174116706,0.0,1.0
2020-04-21,100.79,103.28,100.29,100.57,574960,87.3165152286593,89.4736550532387,86.883354621314,87.1259245614274,663679.92639472,0.0,1.0
2020-04-22,102.32,103.25,101.4,102.76,514261,88.6419866871358,89.447665416798,87.8449711696205,89.0231680215997,593614.69080923,0.0,1.0
2020-04-23,101.33,103.27,100.42,103.18,875200,87.7843286845922,89.4649918410918,86.9959763792238,89.3870229317697,1010248.83745071,0.0,1.0
2020-04-24,104.41,104.72,101.16,102.64,881766,90.452598025839,90.7211576023931,87.6370540780948,88.9192094758368,1017828.0123441,0.0,1.0
2020-04-27,105.55,106.1,103.74,105.06,730498,91.4402042105862,91.916680878666,89.8721628119964,91.0157068153879,843218.413231338,0.0,1.0
2020-04-28,107.15,107.92,105.02,106.76,917410,92.8263181540911,93.4933854894028,90.9810539668003,92.4884528803618,1058972.10462255,0.0,1.0
2020-04-29,104.86,109.26,104.25,109.26,735325,90.8424425724498,94.6542559170882,90.3139866314885,94.6542559170882,848790.24954118,0.0,1.0
2020-04-30,101.97,104.99,101.28,104.47,1322178,88.3387742619941,90.9550643303595,87.7410126238577,90.5045772987205,1526198.3402684,0.0,1.0
2020-05-01,100.1,101.11,98.82,101.11,626937,86.7187535905228,87.5937380173603,85.6098624357189,87.5937380173603,723677.302793458,0.0,1.0
2020-05-04,100.75,100.98,98.67,99.67,885250,87.2818623800717,87.4811162594505,85.4799142535153,86.3462354682059,1021849.61534876,0.0,1.0
2020-05-05,101.77,102.95,101.11,101.64,952831,88.165510019056,89.1877690523908,87.5937380173603,88.0528882611463,1099858.78660534,0.0,1.0
2020-05-06,96.55,102.15,96.09,102.15,1122310,83.6433132783714,88.4947120806384,83.2448055196138,88.4947120806384,1295489.45699189,0.0,1.0
2020-05-07,96.38,101.29,96.1,98.13,1119002,83.496038671874,87.7496758360046,83.2534687317607,85.0121007975825,1291671.01188873,0.0,1.0
2020-05-08,97.33,97.87,96.16,97.39,868230,84.31904382583,84.7868572817629,83.3054480046421,84.3710230987115,1002203.32282887,0.0,1.0
2020-05-11,96.78,97.67,94.64,96.61,1321682,83.8425671577502,84.6135930388248,81.9886397583125,83.6952925512528,1525625.80436417,0.0,1.0
2020-05-12,96.37,97.5,95.91,97.04,951052,83.4873754597271,84.4663184323274,83.0888677009695,84.0678106735698,1097805.27577145,0.0,1.0
2020-05-13,96.44,96.63,94.91,95.89,865122,83.5480179447554,83.7126189755466,82.2225464862789,83.0715412766757,998615.738977412,0.0,1.0
2020-05-14,94.89,95.77,92.51,95.32,991376,82.2052200619851,82.9675827309128,80.1433755710216,82.577738184302,1144351.52133973,0.0,1.0
2020-05-15,95.11,95.75,91.28,94.13,3166359,82.395810729217,82.950256306619,79.0778004769523,81.5468159388203,3654948.01039943,0.0,1.0
2020-05-18,98.52,99.26,97.34,98.49,793171,85.3499660713118,85.9910437701828,84.3277070379769,85.323976434871,915562.249371132,0.0,1.0
2020-05-19,96.3,99.55,96.24,97.81,805940,83.4267329746988,86.242276922443,83.3747537018173,84.7348780088815,930301.585986086,0.0,1.0
2020-05-20,99.41,100.33,97.48,97.81,1128648,86.1209919523863,86.9180074699016,84.4489920080336,84.7348780088815,1302805.45005835,0.0,1.0
2020-05-21,97.78,100.04,97.69,99.02,642265,84.7088883724408,86.6667743176414,84.6309194631186,85.783126678657,741370.509123947,0.0,1.0
2020-05-22,98.33,98.38,97.29,97.4,602609,85.6834997389676,85.7270690971182,84.7772570894352,84.8731096773665,691551.385628707,0.575,1.0
2020-05-26,97.6,100.39,97.39,99.57,611845,85.0473871099689,87.4785572947723,84.8643958057364,86.7640198211025,702150.577804175,0.0,1.0
2020-05-27,99.18,99.61,97.06,99.43,771994,86.4241788275278,86.798875307623,84.5768380419424,86.6420256182808,885936.851917326,0.0,1.0
2020-05-28,101.68,102.58,100.75,100.9,810563,88.6026467350577,89.3868951817685,87.7922566734566,87.9229647479084,930198.463330886,0.0,1.0
2020-05-29,102.78,103.99,100.57,100.99,3602051,89.5611726143709,90.6155510816154,87.6354069841144,88.0013895925795,4133697.57198328,0.0,1.0
2020-06-01,102.95,103.87,102.07,103.19,861320,89.709308432083,90.510984622054,88.9424877286324,89.9184413512058,988446.96887985,0.0,1.0
2020-06-02,103.25,103.78,102.32,103.68,718905,89.9707245809866,90.4325597773829,89.1603345193854,90.3454210610817,825012.153627651,0.0,1.0
2020-06-03,104.76,105.77,103.32,103.68,785499,91.2865191971346,92.1666202317767,90.0317216823974,90.3454210610817,901435.129345834,0.0,1.0
2020-06-04,104.22,104.61,101.84,103.96,1876465,90.8159701291082,91.1558111226828,88.7420686811397,90.589409466725,2153422.81783672,0.0,1.0
2020-06-05,104.53,105.68,103.98,104.8,1391559,91.0861001496419,92.0881953871057,90.6068372099853,91.3213746836551,1596946.8670964,0.0,1.0
2020-06-08,106.03,106.49,103.28,104.4,838211,92.3931808941598,92.7940189891453,89.9968661958769,90.9728198184503,961927.184126398,0.0,1.0
2020-06-09,104.32,105.23,102.92,105.23,628748,90.9031088454094,91.6960711637503,89.6831668171926,91.6960711637503,721548.384792258,0.0,1.0
2020-06-10,103.74,105.17,103.36,103.97,570118,90.3977042908624,91.6437879339695,90.0665771689179,90.5981233383552,654264.859754612,0.0,1.0
2020-06-11,99.27,102.6,98.33,102.0,1073538,86.5026036721989,89.4043229250288,85.6834997389676,88.8814906272216,1231987.39385749,0.0,1.0
2020-06-12,100.43,101.71,98.97,101.71,946229,87.5134127812928,88.6287883499481,86.2411875232953,88.6287883499481,1085888.15645313,0.0,1.0
2020-06-15,101.08,101.75,97.72,98.24,1540092,88.0798144372506,88.6636438364686,85.1519535695303,85.6050748942965,1767402.67170866,0.0,1.0
2020-06-16,102.26,104.82,101.58,103.67,1206718,89.1080512896047,91.3388024269154,88.5155080187565,90.3367071894516,1384824.16452974,0.0,1.0
2020-06-17,101.18,102.79,100.53,102.49,569926,88.1669531535518,89.569886486001,87.600551497594,89.3084703370974,654044.521415754,0.0,1.0
2020-06-18,101.45,102.2,100.33,100.33,564441,88.402227687565,89.055768059824,87.4262740649916,87.4262740649916,647749.960016616,0.0,1.0
2020-06-19,99.72,103.31,99.48,102.97,2081655,86.8947278955543,90.0230078107673,86.6855949764314,89.7267361753432,2388897.94153576,0.0,1.0
2020-06-22,100.12,100.57,98.4,99.14,670384,87.2432827607591,87.6354069841144,85.7444968403785,86.3893233410073,769329.671649967,0.0,1.0
2020-06-23,98.84,101.52,98.49,101.26,1040050,86.1279071921037,88.4632247889758,85.8229216850495,88.2366641265927,1193556.71525506,0.0,1.0
2020-06-24,98.96,99.04,97.05,98.02,1549008,86.2324736516652,86.3021846247061,84.5681241703123,85.4133697184339,1777634.63331937,0.0,1.0
2020-06-25,97.07,98.68,95.3,98.46,1119886,84.5855519135725,85.9884852460218,83.0431966350413,85.7967800701592,1285176.15078134,0.0,1.0
2020-06-26,97.46,98.29,96.1,97.15,2046626,84.9253929071472,85.6486442524472,83.7403063654509,84.6552628866135,2348698.81824489,0.0,1.0
2020-06-29,98.38,98.56,96.785,98.11,725958,85.7270690971182,85.8839187864604,84.3372065721141,85.491794563105,833106.144794128,0.0,1.0
2020-06-30,99.58,100.31,98.24,98.46,926597,86.7727336927326,87.4088463217313,85.6050748942965,85.7967800701592,1063358.56130493,0.0,1.0
2020-07-01,100.69,101.34,99.75,99.75,606544,87.7399734436759,88.3063750996337,86.9208695104446,86.9208695104446,696067.173979775,0.0,1.0
2020-07-02,101.18,102.17,100.86,101.19,405823,88.1669531535518,89.0296264449336,87.8881092613879,88.1756670251819,465720.654636752,0.0,1.0
2020-07-06,101.24,102.88,100.73,102.1,729507,88.2192363833325,89.6483113306721,87.7748289301964,88.9686293435228,837178.961276451,0.0,1.0
2020-07-07,100.07,101.07,99.67,100.37,654994,87.1997134026085,88.0711005656204,86.8511585374037,87.4611295515121,751668.176675903,0.0,1.0
2020-07-08,99.38,100.36,98.69,100.02,619207,86.5984562601302,87.4524156798819,85.9971991176519,87.1561440444579,710599.175984751,0.0,1.0
2020-07-09,97.69,98.8,97.08,98.72,818959,85.12581195464,86.0930517055832,84.5942657852027,86.0233407325423,939833.675273851,0.0,1.0
2020-07-10,99.09,99.73,97.56,97.69,498346,86.3457539828567,86.9034417671844,85.0125316234484,85.12581195464,571899.634460361,0.0,1.0
2020-07-13,99.69,100.68,99.02,99.59,743226,86.8685862806639,87.7312595720458,86.2847568814459,86.7814475643627,852922.824145144,0.0,1.0
2020-07-14,100.43,101.04,99.2,99.75,764351,87.5134127812928,88.0449589507301,86.4416065707881,86.9208695104446,877165.779397068,0.0,1.0
2020-07-15,100.64,102.37,100.47,101.38,667749,87.6964040855253,89.203903877536,87.5482682678133,88.3412305861542,766305.757468248,0.0,1.0
2020-07-16,100.55,101.33,100.09,100.63,555708,87.6179792408542,88.2976612280035,87.2171411458687,87.6876902138952,637728.008385134,0.0,1.0
2020-07-17,101.06,101.66,100.46,101.03,645504,88.0623866939903,88.5852189917975,87.5395543961831,88.0362450791,740777.495239654,0.0,1.0
2020-07-20,99.81,101.32,99.48,100.81,919975,86.9731527402254,88.2889473563734,86.6855949764314,87.8445399032373,1055759.18380537,0.0,1.0
2020-07-21,102.15,102.32,99.88,100.42,681254,89.0121987016734,89.1603345193854,87.0341498416362,87.5046989096627,781804.034896755,0.0,1.0
2020-07-22,104.03,104.35,101.26,101.83,697377,90.6504065681359,90.9292504602997,88.2366641265927,88.7333548095095,800306.71738323,0.0,1.0
2020-07-23,103.7,104.5,102.95,104.05,800615,90.3628488043419,91.0599585347515,89.709308432083,90.6678343113961,918782.18314882,0.0,1.0
2020-07-24,103.0,104.8,102.48,104.16,648822,89.7528777902336,91.3213746836551,89.2997564654673,90.7636868993274,744585.217158039,0.0,1.0
2020-07-27,102.57,103.74,102.21,102.98,641421,89.3781813101384,90.3977042908624,89.0644819314541,89.7354500469733,736091.862752383,0.0,1.0
2020-07-28,104.6,105.14,102.2,102.2,819074,91.1470972510527,91.6176463190792,89.055768059824,89.055768059824,939965.648758063,0.0,1.0
2020-07-29,105.66,105.98,105.03,105.03,910405,92.0707676438454,92.3496115360092,91.5217937311479,91.5217937311479,1044776.69472793,0.0,1.0
2020-07-30,105.42,105.77,104.7,104.81,566126,91.8616347247225,92.1666202317767,91.2342359673539,91.3300885552852,649683.658459196,0.0,1.0
2020-07-31,105.99,106.67,104.64,105.32,1333353,92.3583254076394,92.9508686784875,91.1819527375732,91.7744960084213,1530149.92255707,0.0,1.0
2020-08-03,105.31,105.65,104.05,105.61,543691,91.7657821367912,92.0620537722153,90.6678343113961,92.0271982856948,623937.353082774,0.0,1.0
2020-08-04,104.81,105.61,104.12,104.13,754611,91.3300885552852,92.0271982856948,90.728831412807,90.7375452844371,865988.199082098,0.0,1.0
2020-08-05,103.69,105.98,103.25,104.8,1048191,90.3541349327118,92.3496115360092,89.9707245809866,91.3213746836551,1202899.29034173,0.0,1.0
2020-08-06,104.7,106.1,103.35,106.1,717668,91.2342359673539,92.4541779955707,90.0578632972877,92.4541779955707,823592.57797574,0.0,1.0
2020-08-07,105.71,106.61,103.89,103.89,567517,92.114337001996,92.8985854487068,90.5284123653142,90.5284123653142,651279.963820399,0.0,1.0
2020-08-10,106.04,107.02,105.583,106.43,560973,92.40189476579,93.2558541855417,92.0036708322935,92.7417357593646,643770.098770998,0.0,1.0
2020-08-11,103.53,106.67,103.3,106.67,695847,90.2147129866299,92.9508686784875,90.0142939391371,92.9508686784875,798550.896245457,0.0,1.0
2020-08-12,104.96,106.0,104.05,104.1,875962,91.460796629737,92.3670392792695,90.6678343113961,90.7114036695467,1005250.06240878,0.0,1.0
2020-08-13,104.62,105.08,103.84,104.46,658159,91.164524994313,91.5653630892985,90.4848430071636,91.025103048231,755300.31648051,0.0,1.0
2020-08-14,104.5,105.22,103.52,104.73,986079,91.0599585347515,91.6873572921201,90.2059991149998,91.2603775822443,1131619.83772126,0.0,1.0
2020-08-17,104.12,105.07,103.98,104.51,1040191,90.728831412807,91.5566492176683,90.6068372099853,91.0686724063816,1193718.52622266,0.0,1.0
2020-08-18,103.0,104.29,102.94,103.85,846756,89.7528777902336,90.876967230519,89.7005945604528,90.4935568787937,971733.38780108,0.0,1.0
2020-08-19,102.64,103.71,102.3,103.28,1088111,89.4391784115492,90.3715626759721,89.1429067761252,89.9968661958769,1248711.3032959,0.0,1.0
2020-08-20,101.7,103.01,101.61,102.21,811701,88.620074478318,89.7615916618637,88.5416496336469,89.0644819314541,931504.427026823,0.0,1.0
2020-08-21,100.84,101.2,99.08,101.18,1912355,88.3717291368596,88.6872172615053,86.829342749703,88.6696901434694,2182167.0808472,0.575,1.0
2020-08-24,101.91,101.92,99.59,100.86,543265,89.3094299517787,89.3181935107966,87.2762842596177,88.3892562548955,619913.666226434,0.0,1.0
2020-08-25,100.44,102.24,99.72,102.24,463635,88.0211867761422,89.5986273993705,87.3902105268508,89.5986273993705,529048.75639125,0.0,1.0
2020-08-26,99.3,100.12,98.5,100.12,570613,87.0221410480975,87.7407528875682,86.3210563266627,87.7407528875682,651120.16571372,0.0,1.0
2020-08-27,98.98,100.18,98.53,99.82,580888,86.7417071595236,87.7933342416759,86.3473470037165,87.4778461170302,662844.854255181,0.0,1.0
2020-08-28,99.58,99.65,98.06,99.39,582371,87.2675207005997,87.3288656137253,85.9354597298736,87.101013079259,664537.089107442,0.0,1.0
2020-08-31,99.82,100.21,99.12,99.51,636807,87.4778461170302,87.8196249187297,86.8643969857747,87.2061757874742,726653.404965637,0.0,1.0
2020-09-01,97.43,99.42,97.135,99.42,838958,85.3833555117436,87.1273037563128,85.1248305207146,87.1273037563128,957325.669038125,0.0,1.0
2020-09-02,98.43,99.03,97.1637,97.51,1160063,86.2597114135372,86.7855249546133,85.149981935096,85.4534639838871,1323735.023209,0.0,1.0
2020-09-03,98.09,99.93,97.38,98.95,909800,85.9617504069274,87.5742452662275,85.339537716654,86.7154164824698,1038162.68953974,0.0,1.0
2020-09-04,97.22,98.63,96.47,98.5,788913,85.199320772367,86.4349825938959,84.5420538460219,86.3210563266627,900219.874579983,0.0,1.0
2020-09-08,96.12,97.63,95.12,97.63,939294,84.2353292803941,85.5586266921024,83.3589733786006,85.5586266921024,1071817.96582606,0.0,1.0
2020-09-09,96.65,97.71,96.32,96.69,681748,84.6997979083447,85.6287351642458,84.4106004607528,84.7348521444164,777935.081631504,0.0,1.0
2020-09-10,94.27,96.45,94.26,96.45,645545,82.6140708620761,84.524526727986,82.6053073030582,84.524526727986,736624.239853742,0.0,1.0
2020-09-11,93.21,94.56,92.75,94.56,681630,81.6851336061749,82.8682140735962,81.2820098913499,82.8682140735962,777800.433140225,0.0,1.0
2020-09-14,93.32,94.2,93.04,93.96,772965,81.7815327553722,82.5527259489505,81.53615310287,82.3424005325201,882021.788656946,0.0,1.0
2020-09-15,92.35,94.59,91.9,93.64,1081054,80.9314675306325,82.89450475065,80.5371073748254,82.0619666439462,1233578.72958639,0.0,1.0
2020-09-16,93.89,94.495,92.11,92.5,1320225,82.2810556193946,82.8112509399796,80.7211421142021,81.0629209159015,1506494.10507541,0.0,1.0
2020-09-17,93.42,94.19,92.96,93.83,690052,81.8691683455516,82.5439623899326,81.4660446307266,82.2284742652869,787410.68393304,0.0,1.0
2020-09-18,92.0,93.67,91.795,93.19,1570686,80.6247429650048,82.088257321,80.4450900051371,81.6676064881391,1792292.37434867,0.0,1.0
2020-09-21,92.27,92.48,90.485,91.24,1218733,80.861359058489,81.0453937978657,79.2970637737876,79.9587124796417,1390682.70950851,0.0,1.0
2020-09-22,93.72,94.29,92.23,92.33,929879,82.1320751160897,82.631597980112,80.8263048224173,80.9139404125966,1061074.61374646,0.0,1.0
2020-09-23,92.87,94.16,92.72,93.58,856849,81.3871725995651,82.5176717128788,81.2557192142961,82.0093852898385,977740.890711631,0.0,1.0
2020-09-24,93.59,94.22,92.51,92.81,716166,82.0181488488565,82.5702530669864,81.0716844749195,81.3345912454575,817209.079706442,0.0,1.0
2020-09-25,95.25,95.51,92.8901,93.23,956852,83.4728996458337,83.7007521803001,81.4047873531912,81.7026607242108,1091853.20489282,0.0,1.0
2020-09-28,95.04,95.76,94.65,95.3,550196,83.2888649064571,83.9198411557485,82.9470861047576,83.5167174409234,627822.553455715,0.0,1.0
2020-09-29,95.1,95.93,94.89,95.17,927265,83.3414462605647,84.0688216590534,83.1574115211881,83.4027911736903,1058091.80733796,0.0,1.0
2020-09-30,95.59,95.95,94.69,95.82,691027,83.7708606524435,84.0863487770892,82.9821403408294,83.9724225098561,788523.245619457,0.0,1.0
2020-10-01,95.47,96.34,94.82,95.61,1124637,83.6656979442283,84.4281275787887,83.0960666080625,83.7883877704794,1283310.80751364,0.0,1.0
2020-10-02,96.02,97.0,94.59,94.95,1090709,84.1476936902148,85.0065224739724,82.89450475065,83.2099928752957,1244595.94300418,0.0,1.0
2020-10-05,95.22,96.59,94.945,96.59,1040800,83.4466089687799,84.6472165542371,83.2056110957867,84.6472165542371,1187645.33663769,0.0,1.0
2020-10-06,96.98,97.874,95.36,95.36,862963,84.9889953559366,85.77245753214,83.569298795031,83.569298795031,984717.50830214,0.0,1.0
2020-10-07,96.38,97.42,95.62,97.07,955254,84.4631818148604,85.3745919527257,83.7971513294974,85.067867387098,1090029.744816,0.0,1.0
2020-10-08,96.79,97.28,96.2,96.7,989863,84.8224877345958,85.2519021264746,84.3054377525376,84.7436157034344,1129521.69087259,0.0,1.0
2020-10-09,96.51,97.8,95.99,97.4,1258787,84.5771080820936,85.7076071954072,84.121403013161,85.3570648346898,1436387.88467539,0.0,1.0
2020-10-12,96.61,97.27,96.1079,96.31,896682,84.6647436722729,85.2431385674567,84.2247253739824,84.4018369017349,1023193.88522959,0.0,1.0
2020-10-13,95.41,96.4275,94.31,96.32,669440,83.6131165901207,84.5048087201956,82.6491250981478,84.4106004607528,763890.559337752,0.0,1.0
2020-10-14,95.04,96.05,94.49,95.32,682471,83.2888649064571,84.1739843672686,82.8068691604707,83.5342445589593,778760.088912815,0.0,1.0
2020-10-15,94.5,95.44,93.4335,94.41,967601,82.8156327194886,83.6394072671745,81.8809991502258,82.7367606883272,1104118.76957721,0.0,1.0
2020-10-16,94.49,95.07,93.42,94.37,923163,82.8068691604707,83.3151555835109,81.8691683455516,82.7017064522555,1053411.06063264,0.0,1.0
2020-10-19,94.24,95.01,93.9,94.76,557122,82.5877801850223,83.2625742294033,82.2898191784125,83.0434852539549,635725.73524045,0.0,1.0
2020-10-20,94.28,94.695,93.105,94.41,658159,82.622834421094,82.9865221203383,81.5931162364866,82.7367606883272,751017.935353692,0.0,1.0
2020-10-21,95.54,96.9,94.03,94.28,1079470,83.7270428573539,84.9188868837931,82.4037454456456,82.622834421094,1231771.24475431,0.0,1.0
2020-10-22,96.64,97.1,95.35,95.56,808405,84.6910343493268,85.0941580641518,83.5605352360131,83.7445699753898,922461.979597029,0.0,1.0
2020-10-23,97.69,98.19,96.96,97.26,593402,85.61120804621,86.0493859971067,84.9714682379007,85.2343750084387,677124.440864216,0.0,1.0
2020-10-26,97.48,97.81,96.66,97.19,768047,85.4271733068333,85.7163707544252,84.7085614673626,85.1730300953132,876409.913401773,0.0,1.0
2020-10-27,97.07,98.17,97.03,97.66,704043,85.067867387098,86.0318588790709,85.0328131510262,85.5849173691562,803375.658860882,0.0,1.0
2020-10-28,92.69,96.6475,92.62,96.07,837575,81.2294285372423,84.6976070185902,81.1680836241168,84.1915114853044,955747.543076777,0.0,1.0
2020-10-29,92.08,93.37,90.66,92.4,704148,80.6948514371483,81.8253505504619,79.4504260566014,80.9752853257222,803495.473196342,0.0,1.0
2020-10-30,91.67,92.22,91.05,91.57,1482966,80.3355455174129,80.8175412633993,79.7922048583009,80.2479099272336,1692196.05523851,0.0,1.0
2020-11-02,95.51,95.6,92.37,92.51,865834,83.7007521803001,83.7796242114615,80.9489946486684,81.0716844749195,987993.574560294,0.0,1.0
2020-11-03,97.63,98.395,96.4301,96.7,759473,85.5586266921024,86.2290389569744,84.5070872455403,84.7436157034344,866626.217094766,0.0,1.0
2020-11-04,95.59,98.59,95.487,97.0,672227,83.7708606524435,86.3999283578241,83.6805959945588,85.0065224739724,767070.774127539,0.0,1.0
2020-11-05,95.02,97.55,94.52,96.62,673389,83.2713377884212,85.4885182199589,82.8331598375245,84.6735072312909,768396.719439965,0.0,1.0
2020-11-06,93.64,95.6941,93.32,95.46,507233,82.0619666439462,83.8620893018203,81.7815327553722,83.6569343852104,578797.950652136,0.0,1.0
2020-11-09,97.79,99.61,96.635,98.0,808473,85.6988436363893,87.2938113776535,84.6866525698178,85.882878375766,922539.573642852,0.0,1.0
2020-11-10,102.45,102.95,97.92,98.24,1369282,89.7826621387472,90.2208400896439,85.8127699036225,86.0932037921964,1562472.50369132,0.0,1.0
2020-11-11,100.74,102.68,99.82,102.68,1077297,88.2840935466802,89.9842239961597,87.4778461170302,89.9842239961597,1229291.65855474,0.0,1.0
2020-11-12,98.72,100.73,97.45,99.89,1243232,86.5138546250573,88.2753299876623,85.4008826297795,87.5391910301557,1418638.24669364,0.0,1.0
2020-11-13,102.16,102.74,99.24,99.43,958270,89.528518927227,90.0368053502673,86.9695596939899,87.1360673153307,1093471.26896598,0.0,1.0
2020-11-16,101.28,103.66,100.9,103.57,1641787,88.7573257336487,90.8430527799173,88.4243104909672,90.7641807487559,1873424.93687776,0.0,1.0
2020-11-17,100.05,101.41,99.89,100.56,1159426,87.6794079744427,88.8712520008819,87.5391910301557,88.1263494843574,1323008.14957387,0.0,1.0
2020-11-18,96.17,100.83,95.83,100.61,1152365,84.2791470754838,88.3629655778416,83.981186068874,88.1701672794471,1314950.9207864,0.0,1.0
2020-11-19,95.1,96.79,93.04,96.55,1375213,83.3414462605647,84.8224877345958,81.53615310287,84.6121623181653,1569240.30201145,0.0,1.0
2020-11-20,95.67,96.46,94.36,95.21,1458136,83.840969124587,84.5332902870039,82.6929428932375,83.437845409762,1663862.81762445,0.0,1.0
2020-11-23,96.86,97.16,95.98,96.16,935384,84.8838326477213,85.1467394182594,84.112639454143,84.2703835164659,1067356.3081913,0.0,1.0
2020-11-24,100.28,101.3,97.52,97.8,1486629,87.8809698318552,88.7748528516846,85.4622275429051,85.7076071954072,1696375.86391271,0.0,1.0
2020-11-25,99.41,100.42,98.36,100.42,795179,87.1185401972948,88.0036596581063,86.1983665004116,88.0036596581063,907369.937684684,0.0,1.0
2020-11-27,96.82,99.01,96.64,98.72,307881,85.3965008502705,87.3281093698129,85.2377385061986,87.0723255932525,349066.274650592,0.625,1.0
2020-11-30,95.89,97.255,95.27,96.85,2098186,84.576228739232,85.7801765151112,84.0293806652063,85.4229612409492,2378860.56802474,0.0,1.0
2020-12-01,96.64,97.3799,96.19,96.19,1030099,85.2377385061986,85.8903399416367,84.8408326460186,84.8408326460186,1167895.4545792,0.0,1.0
2020-12-02,96.19,97.11,94.32,96.5,1020371,84.8408326460186,85.6522846268309,83.1914682937153,85.1142566830315,1156866.13896765,0.0,1.0
2020-12-03,96.52,96.885,95.5202,96.19,822885,85.1318969434839,85.453831696741,84.2500603234664,84.8408326460186,932962.415400275,0.0,1.0
2020-12-04,97.27,98.01,95.71,96.96,1123931,85.7934067104505,86.4460963471908,84.41746639516,85.5199826734376,1274279.37136203,0.0,1.0
2020-12-07,97.25,98.25,96.88,96.88,769643,85.775766449998,86.6577794726201,85.4494216316279,85.4494216316279,872598.227305047,0.0,1.0
2020-12-08,97.59,98.25,96.78,97.02,705092,86.0756508776896,86.6577794726201,85.3612203293657,85.572903454795,799412.233057365,0.0,1.0
2020-12-09,97.75,98.08,96.9,97.67,706985,86.2167729613091,86.5078372587744,85.4670618920803,86.1462119194993,801558.45987199,0.0,1.0
2020-12-10,98.17,98.325,96.9,97.9,857705,86.5872184308104,86.7239304493168,85.4670618920803,86.3490749147024,972440.290564164,0.0,1.0
2020-12-11,99.07,99.27,97.9,98.21,1100930,87.3810301511702,87.5574327556947,86.3490749147024,86.6224989517152,1248201.52510573,0.0,1.0
2020-12-14,99.51,101.07,99.39,99.82,1074745,87.769115881124,89.1450561964144,87.6632743184093,88.0425399181368,1218513.75482524,0.0,1.0
2020-12-15,101.68,102.26,99.83,100.09,1351362,89.6830841402139,90.1946516933347,88.051360048363,88.2806834342448,1532133.84081633,0.0,1.0
2020-12-16,99.35,101.68,99.25,101.45,847694,87.6279937975044,89.6830841402139,87.5397924952422,89.4802211450108,961090.118012019,0.0,1.0
2020-12-17,99.09,100.78,99.05,99.56,795537,87.3986704116227,88.889272419854,87.3633898907178,87.8132165322551,901956.070484075,0.0,1.0
2020-12-18,95.11,99.695,94.78,99.24,2442967,83.8882585815868,87.932288290309,83.5971942841215,87.530972365016,2769762.95966406,0.0,1.0
2020-12-21,92.02,95.14,91.35,94.12,1468139,81.1628383416845,83.9147189722654,80.5718896165277,83.0150656891909,1664532.11272941,0.0,1.0
2020-12-22,92.33,92.87,91.57,92.17,837856,81.4362623786974,81.9125494109133,80.7659324815046,81.2951402950778,949936.087688574,0.0,1.0
2020-12-23,92.03,93.5,91.92,92.55,634687,81.1716584719107,82.4682176151652,81.0746370394223,81.6303052436742,719589.148596893,0.0,1.0
2020-12-24,92.77,92.8,91.57,92.31,331721,81.8243481086511,81.8508084993297,80.7659324815046,81.4186221182449,376095.354027591,0.0,1.0
2020-12-28,93.41,94.2,92.64,92.93,523891,82.3888364431292,83.0856267310007,81.7096864157102,81.9654701922706,593971.955700329,0.0,1.0
2020-12-29,93.16,94.25,92.58,93.6,706584,82.1683331874737,83.1297273821318,81.6567656343529,82.5564189174274,801103.818058644,0.0,1.0
2020-12-30,93.51,95.04,93.0566,93.47,947086,82.4770377453914,83.8265176700032,82.0771330409346,82.4417572244866,1073777.79659586,0.0,1.0
2020-12-31,95.43,95.49,93.018,93.27,631518,84.1705027488259,84.2234235301832,82.0430873382614,82.2653546199621,715996.231124337,0.0,1.0
2021-01-04,94.03,95.92,93.7,95.4,1106745,82.9356845171549,84.6026891299107,82.6446202196896,84.1440423581472,1254794.3982843,0.0,1.0
2021-01-05,92.61,94.36,92.0,94.27,861986,81.6832260250316,83.2267488146202,81.1451980812321,83.1473676425842,977293.960396921,0.0,1.0
2021-01-06,93.71,94.1,92.48,93.07,810183,82.6534403499158,82.9974254287385,81.5685643320907,82.0889520154377,918561.267487244,0.0,1.0
2021-01-07,89.77,93.78,89.39,93.72,994089,79.1783090407848,82.7151812614994,78.8431440921884,82.6622604801421,1127068.39298668,0.0,1.0
2021-01-08,89.26,90.23,88.33,90.0,1054351,78.7284823992476,79.584035031191,77.908210288209,79.3811720359879,1195391.64724074,0.0,1.0
2021-01-11,87.67,89.98,87.33,88.96,924693,77.3260816932784,79.3635317755355,77.0261972655869,78.4638784924609,1048389.28256528,0.0,1.0
2021-01-12,87.62,88.65,86.845,87.5,978353,77.2819810421473,78.1904544554481,76.5984209496152,77.1761394794327,1109227.38656569,0.0,1.0
2021-01-13,88.46,88.6136,87.57,87.63,841278,78.0228719811499,78.1583491814247,77.2378803910162,77.2908011723735,953815.848998477,0.0,1.0
2021-01-14,87.64,89.13,87.2,89.13,581227,77.2996213025998,78.6138207063067,76.9115355726461,78.6138207063067,658977.7986181,0.0,1.0
2021-01-15,90.03,90.12,87.2701,87.67,987219,79.4076324266666,79.4870135987026,76.9733646855319,77.3260816932784,1119279.39234406,0.0,1.0
2021-01-19,90.08,90.95,89.63,90.42,1399558,79.4517330777977,80.2190844074789,79.0548272176177,79.7516175054892,1586777.02494611,0.0,1.0
2021-01-20,90.09,91.53,89.65,90.31,1223469,79.4605532080239,80.7306519605997,79.0724674780702,79.6545960730008,1387132.58038166,0.0,1.0
2021-01-21,89.45,90.17,89.12,89.58,709767,78.8960648735458,79.5311142498337,78.6050005760805,79.0107265664866,804712.608312712,0.0,1.0
2021-01-22,89.09,89.895,87.98,89.25,593787,78.5785401854018,79.2885606686126,77.5995057302913,78.7196622690213,673217.951175781,0.0,1.0
2021-01-25,90.44,91.47,88.43,88.8,1333757,79.7692577659416,80.6777311792424,77.9964115904712,78.3227564088414,1512173.81806331,0.0,1.0
2021-01-26,90.95,91.57,89.8239,90.78,849645,80.2190844074789,80.7659324815046,79.2258495427042,80.0691421936331,963302.103492913,0.0,1.0
2021-01-27,90.83,92.0,90.3,90.34,1138183,80.1132428447642,81.1451980812321,79.6457759427745,79.6810564636794,1290437.86294261,0.0,1.0
2021-01-28,88.57,91.73,87.96,91.02,1797969,78.1198934136383,80.9070545651241,77.5818654698388,80.2808253190624,2038483.5074826,0.0,1.0
2021-01-29,89.0,90.08,87.69,88.05,3088829,78.4991590133658,79.4517330777977,77.3437219537309,77.6612466418748,3502021.98921892,0.0,1.0
2021-02-01,88.65,89.67,88.05,89.06,1069579,78.1904544554481,79.0901077385226,77.6612466418748,78.5520797947231,1212656.69844682,0.0,1.0
2021-02-02,88.66,90.37,87.96,88.9,753859,78.1992745856743,79.7075168543581,77.5818654698388,78.4109577111036,854702.799918865,0.0,1.0
2021-02-03,87.05,89.1771,86.71,88.75,1026389,76.7792336192528,78.6553635196722,76.4793491915612,78.2786557577103,1163689.16747817,0.0,1.0
2021-02-04,88.78,88.83,87.03,87.46,1370420,78.305116148389,78.3492167995201,76.7615933588003,77.1408589585278,1553741.23153642,0.0,1.0
2021-02-05,89.05,89.46,88.5,89.19,696310,78.5432596644969,78.904885003772,78.0581525020548,78.666741487664,789455.46396807,0.0,1.0
2021-02-08,89.08,89.81,88.59,89.19,886738,78.5697200551756,79.2135895616897,78.1375336740908,78.666741487664,1005357.0381125,0.0,1.0
2021-02-09,89.6,89.63,88.28,89.14,666384,79.0283668269391,79.0548272176177,77.8641096370779,78.6226408365329,755526.259713199,0.0,1.0
2021-02-10,91.85,92.13,89.85,90.17,1136332,81.0128961278388,81.259859774173,79.2488700825946,79.5311142498337,1288339.25447253,0.0,1.0
2021-02-11,91.04,92.01,90.3,91.12,865537,80.2984655795149,81.1540182114583,79.6457759427745,80.3690266213247,981319.978050769,0.0,1.0
2021-02-12,91.05,91.78,90.16,91.0,767149,80.3072857097411,80.9511552162552,79.5222941196074,80.26318505861,869770.604655456,0.0,1.0
2021-02-16,91.13,91.49,90.28,90.84,722159,80.3778467515509,80.6953714396948,79.6281356823221,80.1220629749905,818762.287492233,0.0,1.0
2021-02-17,92.43,92.91,90.895,91.26,964150,81.5244636809596,81.9478299318182,80.1705736912347,80.4925084444917,1093124.4497204,0.0,1.0
2021-02-18,93.69,94.3,92.57,92.57,854250,82.6358000894634,83.1738280332629,81.6479455041267,81.6479455041267,968523.114840694,0.0,1.0
2021-02-19,93.56,94.13,92.21,92.89,2129968,83.0723965356614,83.5785024145126,81.8737247173293,82.4775001517484,2398869.11164833,0.625,1.0
2021-02-22,89.41,90.98,88.59,90.0,2184994,79.3875905756037,80.7816015050713,78.6595084340983,79.9114545554673,2460841.95430961,0.0,1.0
2021-02-23,89.63,91.9199,89.3,90.41,997212,79.5829296867393,81.6161434621456,79.2899210200359,80.27549562622,1123106.57463636,0.0,1.0
2021-02-24,88.67,90.1178,88.56,89.95,1002115,78.7305408381476,80.0160497704299,78.6328712825798,79.8670593029365,1128628.5614711,0.0,1.0
2021-02-25,88.23,90.25,88.08,88.88,927874,78.3398626158765,80.1334308181214,78.206676858284,78.917000898777,1045014.89135122,0.0,1.0
2021-02-26,84.61,88.6298,84.59,88.38,1413637,75.1256463326454,78.6948470551129,75.1078882316331,78.4730483734689,1592103.79422753,0.0,1.0
2021-03-01,85.75,86.93,85.59,85.61,755136,76.137858090348,77.1855860500753,75.9957932822494,76.0135513832617,850469.314794249,0.0,1.0
2021-03-02,87.24,87.44,85.8,85.92,1057939,77.4608366157663,77.6384176258896,76.1822533428788,76.2888019489528,1191500.14887929,0.0,1.0
2021-03-03,88.45,89.46,86.95,87.76,1117914,78.5352017270121,79.4319858281345,77.2033441510876,77.9225472420868,1259046.78571661,0.0,1.0
2021-03-04,88.9,91.17,88.53,89.92,1376918,78.9347589997894,80.9503034646884,78.6062341310613,79.840422151418,1550749.14715742,0.0,1.0
2021-03-05,91.71,92.64,88.93,88.93,1691615,81.4297721920212,82.2555238890943,78.9613961513079,78.9613961513079,1905175.55770838,0.0,1.0
2021-03-08,91.64,92.22,89.68,92.0,1078816,81.3676188384781,81.8826037678355,79.6273249392701,81.6872646566999,1215012.79810401,0.0,1.0
2021-03-09,89.34,91.35,89.26,90.15,920630,79.3254372220606,81.1101263737993,79.2544048180113,80.0446403130598,1036856.3613429,0.0,1.0
2021-03-10,90.81,91.1,89.06,89.86,881630,80.6306576464665,80.8881501111452,79.076823807888,79.787147848381,992932.745892201,0.0,1.0
2021-03-11,89.88,90.7,89.51,90.12,684256,79.8049059493934,80.5329880908987,79.4763810806653,80.0180031615413,770640.959328986,0.0,1.0
2021-03-12,91.42,91.97,90.29,90.72,762328,81.1722797273425,81.6606275051814,80.168947020146,80.550746191911,858569.279981976,0.0,1.0
2021-03-15,93.19,93.29,91.61,91.99,749288,82.7438716669333,82.832662171995,81.3409816869596,81.6783856061938,843883.024969744,0.0,1.0
2021-03-16,93.8,94.05,92.69,92.84,993819,83.2854937478093,83.5074700104633,82.2999191416252,82.4331048992176,1119285.22009215,0.0,1.0
2021-03-17,92.43,94.545,92.33,93.86,786147,82.0690638284649,83.9469830105184,81.9802733234033,83.3387680508462,885395.346556851,0.0,1.0
2021-03-18,93.53,93.8,91.6365,92.24,779224,83.0457593841429,83.2854937478093,81.3645111708009,81.9003618688478,877598.341691077,0.0,1.0
2021-03-19,94.09,94.9,92.86,93.53,1945837,83.542986212488,84.2621893034872,82.4508630002299,83.0457593841429,2191492.208147,0.0,1.0
2021-03-22,93.54,94.17,92.0,93.72,1026764,83.054638434649,83.6140186165373,81.6872646566999,83.21446134376,1156389.41268249,0.0,1.0
2021-03-23,94.18,94.48,92.87,93.0,750888,83.6228976670435,83.8892691822284,82.4597420507361,82.5751697073162,845685.019449772,0.0,1.0
2021-03-24,95.85,96.4,93.93,94.35,847504,85.1056991015727,85.5940468794117,83.4009214043894,83.7738415256482,954498.456126293,0.0,1.0
2021-03-25,97.08,97.43,95.22,96.34,746793,86.1978223138307,86.5085890815464,84.5463189196844,85.5407725763747,841073.03982745,0.0,1.0
2021-03-26,97.24,97.31,95.43,97.13,654730,86.3398871219294,86.4020404754725,84.7327789803139,86.2422175663615,737387.40369316,0.0,1.0
2021-03-29,98.85,98.86,97.07,97.27,973382,87.7694142534216,87.7782933039278,86.1889432633246,86.3665242734478,1096268.11934944,0.0,1.0
2021-03-30,98.89,99.23,97.49,98.49,931776,87.8049304554463,88.1068181726558,86.5618633845834,87.4497684351997,1049409.50538939,0.0,1.0
2021-03-31,98.85,99.245,96.95,98.24,1142806,87.7694142534216,88.120136748415,86.0823946572506,87.2277921725456,1287081.31483965,0.0,1.0
2021-04-01,98.24,98.86,97.08,98.57,689220,87.2277921725456,87.7782933039278,86.1978223138307,87.520800839249,776231.647203275,0.0,1.0
2021-04-05,98.62,99.2,97.6,98.16,513658,87.5651960917799,88.0801810211373,86.6595329401512,87.1567597684963,578505.550389047,0.0,1.0
2021-04-06,98.26,98.565,97.49,98.35,731602,87.245550273558,87.5163613139959,86.5618633845834,87.3254617281134,823964.228486129,0.0,1.0
2021-04-07,98.23,98.87,97.26,97.92,563523,87.2189131220395,87.7871723544339,86.3576452229417,86.9436625563484,634665.834605686,0.0,1.0
2021-04-08,98.32,98.86,97.73,98.67,848385,87.298824576595,87.7782933039278,86.7749605967313,87.6095913443107,955490.679336858,0.0,1.0
2021-04-09,99.13,99.415,98.34,98.8,543230,88.0180276675942,88.2710806070198,87.3165826776073,87.7250190008908,611810.913366174,0.0,1.0
2021-04-12,99.36,100.28,99.2,99.62,479283,88.2222458292359,89.0391184758029,88.0801810211373,88.4531011423962,539790.825232186,0.0,1.0
2021-04-13,99.09,100.41,98.88,99.51,740180,87.9825114655695,89.154546132383,87.7960514049401,88.3554315868284,833625.171392182,0.0,1.0
2021-04-14,100.13,100.435,98.74,98.83,575300,88.9059327182105,89.1767437586484,87.6717446978538,87.7516561524093,647929.640225245,0.0,1.0
2021-04-15,101.32,101.34,99.81,100.0,651548,89.9625397284439,89.9802978294562,88.6218031020132,88.7905050616303,733803.687171003,0.0,1.0
2021-04-16,101.82,102.15,100.53,101.71,868440,90.406492253752,90.6995009204554,89.261094738457,90.3088226981842,978077.553897466,0.0,1.0
2021-04-19,101.84,102.31,101.24,102.31,968981,90.4242503547644,90.841565728554,89.8915073243946,90.841565728554,1091311.50828281,0.0,1.0
2021-04-20,104.59,104.73,102.0,102.14,798184,92.8659892439592,92.9902959510455,90.5663151628629,90.6906218699492,898951.976279415,0.0,1.0
2021-04-21,103.39,104.99,103.37,104.6,1141095,91.8005031832196,93.2211512642057,91.7827450822073,92.8748682944653,1285154.30699257,0.0,1.0
2021-04-22,103.4,103.94,103.14,103.39,474963,91.8093822337258,92.2888509610586,91.5785269205655,91.8005031832196,534925.440136109,0.0,1.0
2021-04-23,103.35,104.26,103.13,103.77,374863,91.764986981195,92.5729805772558,91.5696478700594,92.1379071024538,422188.160479326,0.0,1.0
2021-04-26,102.41,103.55,101.92,103.55,591238,90.9303562336156,91.9425679913182,90.4952827588137,91.9425679913182,665879.75773943,0.0,1.0
2021-04-27,101.48,102.5,101.3,102.5,530710,90.1046045365425,91.0102676881711,89.9447816274315,91.0102676881711,597710.306559951,0.0,1.0
2021-04-28,100.3,102.025,100.24,101.59,851791,89.0568765768152,90.5885127891284,89.0036022737783,90.2022740921103,959326.67508622,0.0,1.0
2021-04-29,102.18,102.26,100.65,101.2,1108879,90.7261380719739,90.7971704760232,89.3676433445309,89.8559911223699,1248871.1481372,0.0,1.0
2021-04-30,103.59,103.71,102.04,102.41,863686,91.9780841933429,92.0846327994168,90.6018313648876,90.9303562336156,972723.377798681,0.0,1.0
2021-05-03,103.79,104.79,103.4301,103.59,777891,92.1556652034661,93.0435702540824,91.8361081757493,91.9780841933429,876097.055039904,0.0,1.0
2021-05-04,103.55,104.26,102.71,103.96,650732,91.9425679913182,92.5729805772558,91.1967277488005,92.3066090620709,732884.669986189,0.0,1.0
2021-05-05,102.53,103.0,101.08,102.84,597000,91.0369048396896,91.4542202134793,89.749442516296,91.3121554053807,672369.190360632,0.0,1.0
2021-05-06,103.35,104.23,102.37,102.68,745413,91.764986981195,92.5463434257373,90.894840031591,91.170090597282,839518.819588425,0.0,1.0
2021-05-07,103.0,103.75,102.73,103.0,696717,91.4542202134793,92.1201490014415,91.2144858498129,91.4542202134793,784675.117588757,0.0,1.0
2021-05-10,103.51,104.76,103.03,103.56,1023284,91.9070517892936,93.016933102564,91.4808573649977,91.9514470418244,1152470.07468842,0.0,1.0
2021-05-11,101.31,104.18,100.675,103.92,718728,89.9536606779377,92.5019481732065,89.3898409707964,92.2710928600463,809464.9304012,0.0,1.0
2021-05-12,99.25,101.73,99.15,101.71,835215,88.1245762736681,90.3265807991965,88.0357857686065,90.3088226981842,940658.012273125,0.0,1.0
2021-05-13,100.61,101.175,98.32,98.74,549601,89.3321271425063,89.8337934961045,87.298824576595,87.6717446978538,618986.230136338,0.0,1.0
2021-05-14,100.46,101.635,100.17,100.85,668666,89.1989413849138,90.242229819388,88.9414489202351,89.5452243546542,753082.775614209,0.0,1.0
2021-05-17,98.51,100.56,98.49,100.32,849393,87.4675265362121,89.2877318899755,87.4497684351997,89.0746346778276,956625.935859276,0.0,1.0
2021-05-18,99.14,99.57,97.42,97.93,938270,88.0269067181003,88.4087058898653,86.4997100310403,86.9525416068546,1056723.35048521,0.0,1.0
2021-05-19,98.11,99.29,97.6,99.19,655011,87.1123645159655,88.1600924756928,86.6595329401512,88.0713019706311,737703.878973715,0.0,1.0
2021-05-20,98.32,99.0,97.82,97.88,530357,87.298824576595,87.902600011014,86.8548720512868,86.9081463543238,597312.741527795,0.0,1.0
2021-05-21,98.18,98.73,96.84,98.09,1834116,87.7294585261439,88.2209150568974,86.5320917057626,87.649038366566,2052600.25429585,0.625,1.0
2021-05-24,98.43,99.02,98.275,98.37,632512,87.9528478583046,88.4800466822038,87.8143464723649,87.899234418586,707858.331776821,0.0,1.0
2021-05-25,98.29,98.32,97.17,98.32,547612,87.8277498322946,87.8545565521539,86.8269656242147,87.8545565521539,612844.842123103,0.0,1.0
2021-05-26,98.62,99.02,97.78,98.32,737886,88.1226237507467,88.4800466822038,87.3720355946868,87.8545565521539,825784.732940199,0.0,1.0
2021-05-27,99.16,99.73,98.66,98.77,3236767,88.6051447082138,89.1144723855401,88.1583660438924,88.2566573500431,3622338.3729799,0.0,1.0
2021-05-28,99.17,99.77,98.89,99.44,636003,88.6140802815002,89.1502146786858,88.3638842294802,88.8553407602337,711765.187988613,0.0,1.0
2021-06-01,99.44,99.49,98.79,99.42,625079,88.8553407602337,88.9000186266659,88.274528496616,88.8374696136609,699539.895162026,0.0,1.0
2021-06-02,100.47,101.38,99.47,99.75,792738,89.7757048087357,90.5888419778006,88.882147480093,89.132343532113,887170.833464177,0.0,1.0
2021-06-03,101.19,101.53,100.19,100.25,611009,90.4190660853585,90.722875577097,89.5255087567158,89.5791221964343,683793.843343089,0.0,1.0
2021-06-04,100.71,101.6699,100.54,101.51,565147,89.99015856761,90.8478842473742,89.8382538217407,90.7050044305242,632468.652972078,0.0,1.0
2021-06-07,100.97,101.12,100.42,100.92,619328,90.2224834730571,90.3565170723535,89.7310269423036,90.177805606625,693103.822382303,0.0,1.0
2021-06-08,100.29,101.22,99.91,101.15,611979,89.6148644895801,90.4458728052178,89.2753127046958,90.3833237922128,684879.392047023,0.0,1.0
2021-06-09,101.15,101.22,99.8,100.47,644368,90.3833237922128,90.4458728052178,89.1770213985451,89.7757048087357,721126.646657086,0.0,1.0
2021-06-10,101.22,101.7,100.97,101.27,523621,90.4458728052178,90.8747803229663,90.2224834730571,90.4905506716499,585995.977219896,0.0,1.0
2021-06-11,101.79,101.79,100.73,101.35,575179,90.9552004825442,90.9552004825442,90.0080297141829,90.5620352579413,643695.688639994,0.0,1.0
2021-06-14,101.1,101.84,100.7,101.76,755461,90.3386459257807,90.9998783489763,89.9812229943236,90.9283937626849,845453.308684181,0.0,1.0
2021-06-15,100.96,101.56,100.67,100.93,696566,90.2135478997707,90.7496822969563,89.9544162744643,90.1867411799114,779542.596397306,0.0,1.0
2021-06-16,100.57,101.51,100.1,101.19,883330,89.8650605416,90.7050044305242,89.4450885971379,90.4190660853585,988554.367677482,0.0,1.0
2021-06-17,100.3,101.35,100.01,100.65,688519,89.6238000628665,90.5620352579413,89.3646684375601,89.9365451278914,770537.018644144,0.0,1.0
2021-06-18,97.88,99.67,97.67,99.61,2080983,87.4613913275511,89.0608589458216,87.2737442885361,89.007245506103,2328874.63769213,0.0,1.0
2021-06-21,99.04,99.51,98.13,98.38,895086,88.4979178287766,88.9178897732387,87.6847806597117,87.9081699918724,1001710.77032023,0.0,1.0
2021-06-22,98.41,99.27,98.14,98.66,873345,87.9349767117317,88.7034360143645,87.6937162329982,88.1583660438924,977379.930761199,0.0,1.0
2021-06-23,97.35,98.41,97.24,98.41,839869,86.9878059433704,87.9349767117317,86.8895146372197,87.9349767117317,939916.190129305,0.0,1.0
2021-06-24,97.46,97.59,96.74,97.07,623450,87.0860972495211,87.2022597022447,86.4427359728983,86.7376098913504,697716.84481284,0.0,1.0
2021-06-25,98.93,98.93,97.12,97.24,575460,88.3996265226259,88.3996265226259,86.7822877577826,86.8895146372197,644010.162027423,0.0,1.0
2021-06-28,98.75,99.06,98.3,99.03,422435,88.2387862034702,88.5157889753495,87.836685405581,88.4889822554902,472756.460563818,0.0,1.0
2021-06-29,96.41,98.65,96.17,98.43,553276,86.1478620544462,88.149430470606,85.933408295572,87.9528478583046,619183.551256186,0.0,1.0
2021-06-30,96.11,96.79,95.67,96.19,617602,85.8797948558534,86.4874138393305,85.4866296312506,85.9512794421448,691172.217162723,0.0,1.0
2021-07-01,96.98,97.47,95.6,96.35,616925,86.6571897317726,87.0950328228075,85.4240806182456,86.0942486147277,690414.571314718,0.0,1.0
2021-07-02,97.11,97.28,96.3918,96.98,487012,86.7733521844961,86.9252569303654,86.1315993110649,86.6571897317726,545026.026186528,0.0,1.0
2021-07-06,97.08,97.25,95.21,97.0,653151,86.7465454646369,86.8984502105061,85.0755932600749,86.6750608783454,730955.898478388,0.0,1.0
2021-07-07,97.95,98.01,96.51,96.8,591840,87.5239403405561,87.5775537802746,86.2372177873105,86.4963494126169,662341.386533051,0.0,1.0
2021-07-08,97.66,98.37,97.17,97.5,427138,87.2648087152497,87.899234418586,86.8269656242147,87.1218395426668,478019.693094341,0.0,1.0
2021-07-09,98.53,98.63,97.15,98.22,764734,88.0422035911688,88.1315593240331,86.8090944776419,87.7652008192896,855830.930469328,0.0,1.0
2021-07-12,99.44,99.52,97.89,98.18,591671,88.8553407602337,88.9268253465251,87.4703269008375,87.7294585261439,662152.254851645,0.0,1.0
2021-07-13,98.8,99.84,98.65,99.36,583961,88.2834640699024,89.2127636916908,88.149430470606,88.7838561739423,653523.821338922,0.0,1.0
2021-07-14,99.45,99.71,98.28,98.68,407380,88.8642763335202,89.0966012389673,87.8188142590081,88.1762371904652,455908.073205317,0.0,1.0
2021-07-15,100.82,100.97,99.14,99.21,573180,90.0884498737607,90.2224834730571,88.5872735616409,88.6498225746459,641458.563011987,0.0,1.0
2021-07-16,101.24,101.76,100.68,101.16,627925,90.4637439517906,90.9283937626849,89.9633518477507,90.3922593654992,702724.91744182,0.0,1.0
2021-07-19,98.95,101.33,97.5,101.1,1052988,88.4174976691988,90.5441641113685,87.1218395426668,90.3386459257807,1178422.43160764,0.0,1.0
2021-07-20,99.49,100.265,98.6725,99.32,928862,88.9000186266659,89.592525556364,88.1695355105004,88.7481138807966,1039510.24766468,0.0,1.0
2021-07-21,98.25,100.17,98.17,99.64,729412,87.7920075391489,89.5076376101429,87.7205229528575,89.0340522259623,816301.28993283,0.0,1.0
2021-07-22,97.66,98.6504,97.495,97.87,475134,87.2648087152497,88.1497878935374,87.1173717560236,87.4524557542646,531733.090614009,0.0,1.0
2021-07-23,99.45,99.55,97.74,98.0,447903,88.8642763335202,88.9536320663844,87.3362933015411,87.5686182069882,501258.269215182,0.0,1.0
2021-07-26,99.52,99.73,99.07,99.26,490536,88.9268253465251,89.1144723855401,88.5247245486359,88.694500441078,548969.813436701,0.0,1.0
2021-07-27,101.1,101.4,99.09,99.44,400253,90.3386459257807,90.6067131243735,88.5425956952088,88.8553407602337,447932.08803733,0.0,1.0
2021-07-28,100.35,101.26,99.45,101.24,494635,89.6684779292986,90.4816150983635,88.8642763335202,90.4637439517906,553557.096052609,0.0,1.0
2021-07-29,100.19,100.65,99.11,100.52,392858,89.5255087567158,89.9365451278914,88.5604668417816,89.8203826751679,439656.178072793,0.0,1.0
2021-07-30,98.59,100.85,98.22,100.31,1208538,88.0958170308874,90.11525659362,87.7652008192896,89.6327356361529,1352501.9170686,0.0,1.0
2021-08-02,99.54,100.01,98.59,98.75,502730,88.944696493098,89.3646684375601,88.0958170308874,88.2387862034702,562616.39167978,0.0,1.0
2021-08-03,99.68,100.16,99.15,99.48,532595,89.069794519108,89.4987020368565,88.5962091349273,88.8910830533794,596038.98141486,0.0,1.0
2021-08-04,99.39,99.545,98.07,99.11,583910,88.8106628938016,88.9491642797412,87.6311672199932,88.5604668417816,653466.746097787,0.0,1.0
2021-08-05,101.31,101.33,99.27,99.89,635721,90.5262929647956,90.5441641113685,88.7034360143645,89.257441558123,711449.595478809,0.0,1.0
2021-08-06,100.89,101.9,100.78,101.5,595213,90.1509988867657,91.0534917886949,90.052707580615,90.6960688572378,666116.186304571,0.0,1.0
2021-08-09,101.12,101.42,100.15,101.0,642734,90.3565170723535,90.6245842709463,89.4897664635701,90.2492901929164,719298.000696024,0.0,1.0
2021-08-10,100.89,101.445,100.38,101.23,471433,90.1509988867657,90.6469232041624,89.6952846491579,90.4548083785042,527591.218703427,0.0,1.0
2021-08-11,101.14,101.4,100.55,101.04,382310,90.3743882189264,90.6067131243735,89.8471893950272,90.2850324860621,427851.675259278,0.0,1.0
2021-08-12,100.57,101.37,100.15,101.25,461942,89.8650605416,90.5799064045142,89.4897664635701,90.4726795250771,516969.628240489,0.0,1.0
2021-08-13,101.47,101.78,100.17,100.58,538044,90.6692621373785,90.9462649092577,89.5076376101429,89.8739961148864,602137.079237276,0.0,1.0
2021-08-16,101.07,102.28,100.71,101.49,724028,90.3118392059214,91.3930435735791,89.99015856761,90.6871332839513,810275.935064802,0.0,1.0
2021-08-17,100.95,101.36,100.19,100.69,820626,90.2046123264843,90.5709708312278,89.5255087567158,89.9722874210371,918380.918263504,0.0,1.0
2021-08-18,98.99,101.33,98.55,101.08,701466,88.4532399623445,90.5441641113685,88.0600747377417,90.3207747792078,785026.296035742,0.0,1.0
2021-08-19,98.64,99.72,98.33,99.12,721828,88.1404948973195,89.1055368122537,87.8634921254403,88.5694024150681,807813.865839382,0.0,1.0
2021-08-20,98.77,99.07,97.15,97.64,995541,88.8151306804448,89.0848941633256,87.3584078728887,87.7990215615939,1107126.49766612,0.625,1.0
2021-08-23,97.82,99.11,97.66,98.94,629347,87.9608796513224,89.1208626277097,87.817005793786,88.9679966540772,699887.538460678,0.0,1.0
2021-08-24,98.12,98.52,97.045,98.03,840121,88.2306431342031,88.5903277780442,87.2639906538804,88.1497140893389,934286.202522812,0.0,1.0
2021-08-25,97.49,98.11,97.09,98.11,644054,87.6641398201535,88.2216510181071,87.3044551763125,88.2216510181071,716242.976761237,0.0,1.0
2021-08-26,96.7,97.435,96.52,97.37,399140,86.9537626485675,87.6146831816254,86.7919045588391,87.5562344270012,443877.721036559,0.0,1.0
2021-08-27,97.38,97.54,96.65,96.89,345376,87.5652265430973,87.7091004006337,86.9088020680874,87.124612854392,384087.567722409,0.0,1.0
2021-08-30,97.47,97.8,97.07,97.39,366505,87.6461555879615,87.9428954191303,87.2864709441205,87.5742186591933,407584.817729378,0.0,1.0
2021-08-31,97.51,97.685,96.87,97.29,767267,87.6821240523456,87.839486084026,87.1066286221999,87.484297498233,853266.341099758,0.0,1.0
2021-09-01,98.25,98.59,97.54,97.97,668367,88.3475406434515,88.6532725907164,87.7091004006337,88.0957613927628,743281.106318689,0.0,1.0
2021-09-02,98.3,98.58,97.61,98.27,684143,88.3925012239316,88.6442804746203,87.7720452133058,88.3655248756435,760825.363789935,0.0,1.0
2021-09-03,97.5,98.25,97.47,97.97,598542,87.6731319362496,88.3475406434515,87.6461555879615,88.0957613927628,665629.751226797,0.0,1.0
2021-09-07,96.13,97.41,95.83,97.22,614783,86.4412120310941,87.5922028913853,86.1714485482133,87.4213526855608,683691.128356012,0.0,1.0
2021-09-08,97.65,98.24,95.66,96.03,632285,87.80801367769,88.3385485273555,86.0185825745808,86.3512908701338,703154.845030817,0.0,1.0
2021-09-09,96.19,97.53,96.16,97.53,857030,86.4951647276702,87.7001082845376,86.4681883793821,87.7001082845376,953090.452623045,0.0,1.0
2021-09-10,93.12,96.3465,93.04,96.15,906455,83.7345850861904,86.635891344573,83.6626481574222,86.4591962632861,1008055.26788143,0.0,1.0
2021-09-13,92.18,93.95,91.95,93.63,905640,82.889326173164,84.4809307221605,82.6825075029554,84.1931830070877,1007148.91837337,0.0,1.0
2021-09-14,91.28,92.76,90.8404,92.34,1030663,82.0800357245216,83.4108689067334,81.6847423009404,83.0332000307004,1146185.15707948,0.0,1.0
2021-09-15,89.56,91.61,89.2471,91.09,763324,80.5333917560052,82.3767755556905,80.2520284433606,81.9091855186972,848881.388817233,0.0,1.0
2021-09-16,89.76,90.36,89.04,89.46,627945,80.7132340779257,81.2527610436873,80.0658017190119,80.443470595045,698328.394889768,0.0,1.0
2021-09-17,89.09,89.99,89.07,89.41,1175329,80.110762299492,80.9200527481343,80.0927780673,80.3985100145648,1307066.08705762,0.0,1.0
2021-09-20,89.13,89.8,88.17,88.73,871630,80.1467307638761,80.7492025423098,79.2834876186577,79.7870461200351,969326.897798005,0.0,1.0
2021-09-21,88.78,90.31,88.76,89.44,875415,79.8320067005152,81.2078004632072,79.8140224683232,80.4254863628529,973536.14060535,0.0,1.0
2021-09-22,88.75,89.57,88.55,89.12,670548,79.8050303522272,80.5423838721013,79.6251880303066,80.1377386477801,745706.56432736,0.0,1.0
2021-09-23,88.13,89.39,88.03,88.71,448248,79.2475191542736,80.3805257823728,79.1575979933133,79.7690618878431,498490.005259296,0.0,1.0
2021-09-24,88.22,89.3,88.2,88.39,530635,79.3284481991378,80.2995967375086,79.3104639669458,79.4813141727702,590111.37571337,0.0,1.0
2021-09-27,87.58,89.67,87.47,88.35,743736,78.7529527689922,80.6323050330615,78.6540394919359,79.4453457083861,827097.862235922,0.0,1.0
2021-09-28,86.69,88.16,85.8,87.99,715773,77.9526544364459,79.2744955025616,77.1523561038996,79.1216295289292,796000.621384729,0.0,1.0
2021-09-29,88.91,88.98,86.555,86.69,1005493,79.9489042097636,80.0118490224358,77.8312608691495,77.9526544364459,1118193.97043196,0.0,1.0
2021-09-30,88.2,89.3698,87.93,89.11,1548966,79.3104639669458,80.3623617078588,79.0676768323531,80.1287465316841,1722582.29704643,0.0,1.0
2021-10-01,88.78,89.25,87.8,88.67,798405,79.8320067005152,80.2546361570284,78.9507793231047,79.733093423459,887894.452733863,0.0,1.0
2021-10-04,90.55,91.14,88.735,88.86,1013920,81.4236112495118,81.9541460991773,79.7915421780831,79.9039436292834,1127565.51313671,0.0,1.0
2021-10-05,90.01,90.78,89.74,90.7,811037,80.9380369803264,81.6304299197204,80.6952498457337,81.5584929909522,901942.314066061,0.0,1.0
2021-10-06,90.16,90.23,88.44,89.55,1177121,81.0729187217668,81.135863534439,79.5262747532504,80.5243996399092,1309058.94389005,0.0,1.0
2021-10-07,89.76,90.59,89.16,89.21,981745,80.7132340779257,81.4595797138959,80.1737071121642,80.2186676926443,1091784.16906107,0.0,1.0
2021-10-08,89.96,90.26,89.63,89.94,616278,80.8930763998463,81.162839882727,80.5963365686774,80.8750921676542,685353.695858516,0.0,1.0
2021-10-11,89.11,90.49,89.09,89.88,440466,80.1287465316841,81.3696585529356,80.110762299492,80.8211394710781,489835.757563985,0.0,1.0
2021-10-12,88.98,89.6,88.66,88.98,468099,80.0118490224358,80.5693602203893,79.7241013073629,80.0118490224358,520566.010270812,0.0,1.0
2021-10-13,92.2,92.63,88.1,88.56,1628918,82.907310405356,83.2939713974851,79.2205428059855,79.6341801464027,1811495.73982921,0.0,1.0
2021-10-14,93.94,94.0,92.36,92.49,1045458,84.4719386060644,84.5258913026406,83.0511842628924,83.1680817721407,1162638.4588852,0.0,1.0
2021-10-15,93.0,94.66,92.96,94.1,779724,83.626679693038,85.1193709649783,83.5907112286539,84.6158124636008,867119.587506915,0.0,1.0
2021-10-18,91.1,92.76,90.72,92.37,866035,81.9181776347932,83.4108689067334,81.5764772231442,83.0601763789884,963104.78062308,0.0,1.0
2021-10-19,92.88,92.9,90.83,91.51,631207,83.5187742998857,83.5367585320778,81.6753905002005,82.2868543947302,701956.017092557,0.0,1.0
2021-10-20,94.52,94.83,92.8501,93.19,717357,84.9934813396339,85.2722369386107,83.4918878727586,83.7975298988625,797762.164477684,0.0,1.0
2021-10-21,93.45,94.82,93.14,94.6,526277,84.0313249173592,85.2632448225147,83.7525693183824,85.0654182684021,585264.908037173,0.0,1.0
2021-10-22,94.04,94.27,93.535,93.78,422035,84.5618597670247,84.7686784372333,84.1077579041754,84.328064748528,469338.913658526,0.0,1.0
2021-10-25,94.2,94.72,93.14,94.1,464323,84.7057336245611,85.1733236615544,83.7525693183824,84.6158124636008,516366.776231042,0.0,1.0
2021-10-26,94.03,94.8,93.42,94.21,433556,84.5528676509287,85.2452605903226,84.0043485690711,84.7147257406571,482151.248238027,0.0,1.0
2021-10-27,91.78,94.16,91.71,94.16,765490,82.5296415293229,84.669765160177,82.4666967166507,84.669765160177,851290.165546614,0.0,1.0
2021-10-28,92.89,93.0,91.57,91.67,474878,83.5277664159818,83.626679693038,82.3408070913064,82.4307282522666,528104.83642431,0.0,1.0
2021-10-29,92.12,93.51,91.7,92.79,1357906,82.8353734765878,84.0852776139353,82.4577046005547,83.4378452550215,1510107.28231164,0.0,1.0
2021-11-01,93.04,93.2,91.43,91.86,472339,83.6626481574222,83.8065220149586,82.214917465962,82.6015784580911,525281.251883267,0.0,1.0
2021-11-02,93.79,93.84,92.26,93.57,666012,84.3370568646241,84.3820174451042,82.9612631019321,84.1392303105115,740662.145470262,0.0,1.0
2021-11-03,93.36,94.75,92.71,93.79,755749,83.950395872495,85.2003000098425,83.3659083262533,84.3370568646241,840457.342776114,0.0,1.0
2021-11-04,93.63,94.08,92.73,93.36,665958,84.1931830070877,84.5978282314088,83.3838925584454,83.950395872495,740602.092864821,0.0,1.0
2021-11-05,93.99,95.065,93.74,94.22,469195,84.5168991865446,85.4835516668673,84.2920962841439,84.7237178567532,521784.85574422,0.0,1.0
2021-11-08,92.97,94.07,92.06,93.95,481786,83.59970334475,84.5888361153128,82.7814207800116,84.4809307221605,535787.121579695,0.0,1.0
2021-11-09,93.14,93.64,92.83,92.93,677633,83.7525693183824,84.2021751231837,83.4738137194056,83.5637348803659,753585.68857836,0.0,1.0
2021-11-10,94.07,94.7,93.26,93.41,684014,84.5888361153128,85.1553394293624,83.8604747115347,83.9953564529751,760681.904788046,0.0,1.0
2021-11-11,94.77,96.15,94.12,95.315,787253,85.2182842420346,86.4591962632861,84.6337966957929,85.708354569268,875492.477624878,0.0,1.0
2021-11-12,95.43,95.77,94.52,95.29,808924,85.8117639043723,86.1174958516371,84.9934813396339,85.6858742790279,899592.477856835,0.0,1.0
2021-11-15,96.21,96.28,95.12,95.87,972611,86.5131489598622,86.5760937725344,85.5330083053955,86.2074170125974,1081626.38205915,0.0,1.0
2021-11-16,94.57,96.15,94.44,96.15,892899,85.0384419201141,86.4591962632861,84.9215444108657,86.4591962632861,992979.839745007,0.0,1.0
2021-11-17,93.85,94.38,93.05,94.38,809269,84.3910095612002,84.8675917142896,83.6716402735182,84.8675917142896,899976.14728049,0.0,1.0
2021-11-18,92.61,93.94,92.06,93.52,793912,83.275987165293,84.4719386060644,82.7814207800116,84.0942697300314,882897.853544061,0.0,1.0
2021-11-19,94.9,95.39,92.69,93.0,3139785,85.3351817512829,85.7757954399882,83.3479240940612,83.626679693038,3491708.699566,0.0,1.0
2021-11-22,95.62,95.78,94.06,95.0,877459,85.9826141101967,86.1264879677332,84.5798439992168,85.4251029122432,975809.242929844,0.0,1.0
2021-11-23,95.31,96.09,94.81,95.83,747725,85.70385851122,86.40524356671,85.2542527064187,86.1714485482133,831533.970441601,0.0,1.0
2021-11-24,95.0,95.85,94.6,95.5,1044391,85.4251029122432,86.1894327804053,85.0654182684021,85.8747087170444,1161451.86388508,0.0,1.0
2021-11-26,93.38,93.96,92.71,93.69,483601,84.5798439992168,85.1051846451746,83.972984977162,84.8606295168839,533917.529812637,0.68,1.0
2021-11-29,93.8,94.26,92.81,93.82,932443,84.960263087669,85.3769125654977,84.063560950603,84.9783782823572,1029459.54051188,0.0,1.0
2021-11-30,90.32,92.99,90.24,92.99,2321614,81.8082192119218,84.2265977027968,81.735758433169,84.2265977027968,2563167.59489421,0.0,1.0
2021-12-01,89.43,92.386,89.43,91.12,1268058,81.0020930482968,83.6795188232131,81.0020930482968,82.5328269994499,1399993.78623938,0.0,1.0
2021-12-02,90.68,91.5836,88.96,89.5,1333283,82.1342927163095,82.9527372123224,80.576385973124,81.0654962297055,1472005.15693967,0.0,1.0
2021-12-03,92.76,93.31,90.68,91.25,1356476,84.0182729638825,84.5164408178081,82.1342927163095,82.6505757649232,1497611.28527469,0.0,1.0
2021-12-06,94.56,95.16,93.4,93.73,1379824,85.6486404858207,86.1920963264668,84.597959193905,84.8968599062603,1523388.54066925,0.0,1.0
2021-12-07,94.88,95.45,93.65,94.25,1601097,85.9384836008319,86.4547666494457,84.8243991275075,85.3678549681536,1767684.01064188,0.0,1.0
2021-12-08,94.41,95.19,93.38,94.85,3058504,85.5127765256592,86.2192691184991,84.5798439992168,85.9113108087996,3376727.71686177,0.0,1.0
2021-12-09,95.23,95.53,93.72,94.41,1721501,86.2554995078755,86.5272274281985,84.8878023089162,85.5127765256592,1900615.51049312,0.0,1.0
2021-12-10,95.74,96.15,94.985,95.56,1131514,86.7174369724247,87.0887984635328,86.033588372945,86.5544002202308,1249242.991285,0.0,1.0
2021-12-13,97.35,98.26,96.4,96.4,1567078,88.1757101448249,88.9999515031381,87.3152383971353,87.3152383971353,1730125.4852321,0.0,1.0
2021-12-14,97.14,98.35,96.86,97.38,1443157,87.9855006005988,89.0814698792351,87.731887874964,88.2028829368572,1593311.0571976,0.0,1.0
2021-12-15,98.52,98.78,97.14,97.76,1309174,89.2354490340848,89.4709465650314,87.9855006005988,88.5470716359331,1445387.72288504,0.0,1.0
2021-12-16,100.35,100.58,98.11,98.41,1858907,90.8929893480553,91.1013140869696,88.8640875429766,89.1358154632997,2052317.99270766,0.0,1.0
2021-12-17,98.83,100.37,98.71,100.37,1651303,89.5162345517519,90.9111045427435,89.4075433836227,90.9111045427435,1823113.72129544,0.0,1.0
2021-12-20,99.33,99.38,97.41,97.91,667091,89.969114418957,90.0144024056775,88.2300557288896,88.6829355960946,736498.846942503,0.0,1.0
2021-12-21,99.46,100.29,98.7,99.84,995490,90.0868631844303,90.8386437639907,89.3984857862786,90.4310518835061,1099066.30001423,0.0,1.0
2021-12-22,102.12,102.19,99.07,99.18,1521879,92.4961840779612,92.5595872593699,89.7336168880103,89.8332504587955,1680223.73062447,0.0,1.0
2021-12-23,102.73,103.565,101.77,102.08,1112829,93.0486975159514,93.8050068941838,92.1791681709177,92.4599536885848,1228613.90026875,0.0,1.0
2021-12-27,104.06,104.22,102.78,102.94,1054442,94.2533579627168,94.3982795202224,93.0939855026719,93.2389070601775,1164151.99300807,0.0,1.0
2021-12-28,103.43,104.68,103.17,104.0,735019,93.6827293300385,94.8149289980511,93.4472317990918,94.1990123786522,811494.452752071,0.0,1.0
2021-12-29,104.83,104.99,103.11,103.56,952071,94.9507929582126,95.0957145157182,93.3928862150272,93.8004780955118,1051129.74647746,0.0,1.0
2021-12-30,104.49,105.295,104.31,104.92,575064,94.6428346485132,95.3719712347133,94.4797978963194,95.0323113343095,634896.847533761,0.0,1.0
2021-12-31,104.77,105.1,103.58,104.35,651430,94.896447374148,95.1953480865033,93.8185932902,94.5160282856958,719208.389655617,0.0,1.0
2022-01-03,105.01,105.03,103.53,105.0,941611,95.1138297104064,95.1319449050946,93.7733053034795,95.1047721130623,1039581.43007233,0.0,1.0
2022-01-04,106.26,107.4295,104.86,105.14,1174297,96.2460293784191,97.3053153878117,94.9779657502449,95.2315784758798,1296477.37185488,0.0,1.0
2022-01-05,106.6,107.66,106.26,106.29,855147,96.5539876881185,97.5140930065933,96.2460293784191,96.2732021704514,944121.236032777,0.0,1.0
2022-01-06,105.77,107.44,105.46,107.09,916722,95.8022071085581,97.314825865023,95.521421590891,96.9978099579795,1012102.84049227,0.0,1.0
2022-01-07,105.29,105.86,104.84,105.54,1245919,95.3674424360413,95.883725484655,94.9598505555567,95.5938823696438,1375551.32190924,0.0,1.0
2022-01-10,105.15,105.829,104.65,105.42,854973,95.2406360732239,95.8556469328883,94.7877562060188,95.4851912015146,943929.132107873,0.0,1.0
2022-01-11,104.64,105.765,103.3,105.48,855056,94.7786986086747,95.7976783098861,93.5649805645651,95.5395367855792,944020.767888143,0.0,1.0
2022-01-12,104.2,104.83,103.57,104.07,909728,94.3801643255343,94.9507929582126,93.8095356928559,94.2624155600609,1004381.14594757,0.0,1.0
2022-01-13,105.99,106.4,104.13,104.17,1721439,96.0014742501284,96.3728357412365,94.3167611441255,94.3529915335019,1900547.0596693,0.0,1.0
2022-01-14,106.05,106.27,104.57,105.69,1118728,96.055819834193,96.2550869757632,94.715295427266,95.7297463298053,1235126.6649412,0.0,1.0
2022-01-18,105.41,105.78,103.54,105.35,1121852,95.4761336041705,95.8112647059022,93.7823629008236,95.4217880201059,1238575.70322511,0.0,1.0
2022-01-19,105.34,107.49,105.31,105.67,935367,95.4127304227618,97.3601138517435,95.3855576307295,95.7116311351171,1032687.7696867,0.0,1.0
2022-01-20,105.02,105.79,104.38,105.34,1339250,95.1228873077505,95.8203223032463,94.5432010777281,95.4127304227618,1478592.99670922,0.0,1.0
2022-01-21,104.59,106.03,104.505,104.99,1350744,94.7334106219542,96.0377046395048,94.6564210445293,95.0957145157182,1491282.89620832,0.0,1.0
2022-01-24,102.32,105.28,99.815,104.6,1269969,92.6773360248432,95.3583848386972,90.4084078901459,94.7424682192983,1402103.61727669,0.0,1.0
2022-01-25,103.92,104.5,101.18,101.73,1566234,94.1265515998994,94.6518922458573,91.6447699276157,92.1429377815413,1729193.67079176,0.0,1.0
2022-01-26,103.65,105.34,102.76,103.74,1564563,93.8819964716087,95.4127304227618,93.0758703079837,93.9635148477056,1727348.81068536,0.0,1.0
2022-01-27,104.83,106.46,104.13,104.41,1259718,94.9507929582126,96.4271813253011,94.3167611441255,94.5703738697604,1390786.04639055,0.0,1.0
2022-01-28,106.11,106.17,103.58,104.57,1271633,96.1101654182576,96.1645110023222,93.8185932902,94.715295427266,1403940.74906428,0.0,1.0
2022-01-31,107.22,107.55,104.69,105.1,2251512,97.1155587234528,97.4144594358081,94.8239865953952,95.1953480865033,2485771.79406889,0.0,1.0
2022-02-01,106.28,107.295,105.34,107.28,1119346,96.2641445731073,97.1834907035336,95.4127304227618,97.1699043075174,1235808.96508828,0.0,1.0
2022-02-02,106.79,107.43,105.55,105.83,1104365,96.7260820376565,97.3057682676789,95.6029399669879,95.8565526926227,1219269.25877228,0.0,1.0
2022-02-03,106.78,107.13,105.58,106.77,964657,96.7170244403124,97.0340403473559,95.6301127590202,96.7079668429682,1065025.26371217,0.0,1.0
2022-02-04,105.76,106.81,104.7,105.99,951206,95.793149511214,96.7441972323447,94.8330441927393,96.0014742501284,1050174.74708067,0.0,1.0
2022-02-07,105.94,106.44,104.8,105.8,871806,95.9561862634079,96.4090661306129,94.9236201661803,95.8293799005904,962513.530773996,0.0,1.0
2022-02-08,106.57,107.0,105.86,106.25,1063186,96.5268148960862,96.9162915818826,95.883725484655,96.236971781075,1173805.76725726,0.0,1.0
2022-02-09,108.85,109.22,106.26,106.26,1203554,98.5919470905413,98.927078192273,96.2460293784191,96.2460293784191,1328778.43237735,0.0,1.0
2022-02-10,105.95,108.345,105.42,108.05,940696,95.965243860752,98.1345384246642,95.4851912015146,97.8673393030132,1038571.22839826,0.0,1.0
2022-02-11,106.68,107.82,105.567,106.08,859570,96.6264484668714,97.6590145640989,95.6183378824729,96.0829926262253,949004.429480187,0.0,1.0
2022-02-14,105.98,107.17,104.5339,106.88,1039985,95.9924166527843,97.0702707367323,94.6825975008538,96.8076004137534,1148190.80655788,0.0,1.0
2022-02-15,105.53,106.84,105.07,106.32,860254,95.5848247722997,96.771370024377,95.168175294471,96.3003749624837,949759.596633258,0.0,1.0
2022-02-16,106.09,106.545,104.78,105.74,706391,96.0920502235694,96.504170902726,94.9055049714921,95.7750343165258,779887.83687767,0.0,1.0
2022-02-17,106.66,107.2127,104.77,105.82,961944,97.224249891582,97.7280549067243,95.5014500388248,96.4585610681343,1055302.01728904,0.68,1.0
2022-02-18,106.04,107.09,105.25,105.25,2331374,96.6590986171326,97.6162096464421,95.9389865093663,95.9389865093663,2557637.12363216,0.0,1.0
2022-02-22,106.26,107.35,105.62,105.99,1185214,96.8596361661308,97.8532085679855,96.2762542054087,96.6135219014511,1300240.68461283,0.0,1.0
2022-02-23,105.39,106.725,105.17,106.17,1539542,96.0666013132742,97.2834996219678,95.866063764276,96.7775980779042,1688956.71504911,0.0,1.0
2022-02-24,104.75,105.25,102.3,104.8,2330523,95.4832193525522,95.9389865093663,93.2499602841631,95.5287960682336,2556703.53288601,0.0,1.0
2022-02-25,109.09,109.34,105.68,105.76,1311119,99.4392782736985,99.6671618521056,96.3309462642264,96.4038690093167,1438364.94183236,0.0,1.0
2022-02-28,109.81,110.38,108.04,108.04,2296529,100.095582979511,100.615157538279,98.4821672443889,98.4821672443889,2519410.36740473,0.0,1.0
2022-03-01,109.93,110.68,109.11,109.63,2193338,100.204967097146,100.888617832367,99.4575089599711,99.9315068030577,2406204.53581155,0.0,1.0
2022-03-02,111.14,111.79,109.46,110.0,1338666,101.307923616636,101.900420920495,99.7765459697409,100.2687744991,1468585.41690187,0.0,1.0
2022-03-03,113.74,113.77,111.86,111.87,1162322,103.67791283207,103.705258861478,101.964228322449,101.973343665585,1275126.9838363,0.0,1.0
2022-03-04,116.15,116.26,112.49,113.33,1156391,105.874710527913,105.974979302413,102.538494940034,103.304183763482,1268620.37194982,0.0,1.0
2022-03-07,116.01,116.81,114.64,116.23,1539302,105.747095724006,106.476323174908,104.498293714335,105.947633273004,1688693.42271176,0.0,1.0
2022-03-08,113.4,116.37,113.4,116.37,1197952,103.367991165436,106.075248076912,103.367991165436,106.075248076912,1314214.92541711,0.0,1.0
2022-03-09,112.18,114.71,112.15,114.15,1096196,102.25591930281,104.562101116289,102.228573273401,104.051641900657,1202583.36259093,0.0,1.0
2022-03-10,113.29,113.7,111.28,111.34,798161,103.267722390937,103.641451459524,101.435538420544,101.490230479362,875623.646928963,0.0,1.0
2022-03-11,113.74,114.425,112.375,113.31,1308283,103.67791283207,104.302313836905,102.433668493967,103.285953077209,1435253.70404613,0.0,1.0
2022-03-14,112.86,114.465,111.24,114.24,898612,102.875762636077,104.33877520945,101.399077047999,104.133679988884,985823.557670856,0.0,1.0
2022-03-15,114.11,114.72,113.05,114.42,1193652,104.015180528112,104.571216459425,103.048954155666,104.297756165337,1309497.60437312,0.0,1.0
2022-03-16,114.35,114.48,111.73,113.85,1206587,104.233948763383,104.352448224154,101.845728861677,103.778181606569,1323687.96430429,0.0,1.0
2022-03-17,114.47,115.49,114.02,114.59,736996,104.343332881018,105.273097880919,103.933142439885,104.452716998654,808522.497706678,0.0,1.0
2022-03-18,112.73,115.4,112.49,114.45,2172954,102.757263175305,105.191059792692,102.538494940034,104.325102194746,2383842.23996021,0.0,1.0
2022-03-21,115.24,115.28,112.92,113.0,726516,105.045214302512,105.081675675057,102.930454694894,103.003377439985,797025.398976199,0.0,1.0
2022-03-22,114.16,116.0,113.75,115.67,756717,104.060757243793,105.737980380869,103.687028175206,105.437174057372,830157.448476119,0.0,1.0
2022-03-23,114.31,115.03,112.63,114.39,673016,104.197487390838,104.85379209665,102.666109743942,104.270410135928,738333.14877768,0.0,1.0
2022-03-24,115.67,115.89,114.25,114.61,792020,105.437174057372,105.63771160637,104.14279533202,104.470947684926,868886.654247298,0.0,1.0
2022-03-25,118.52,118.59,115.945,116.32,902590,108.035046851212,108.098854253166,105.68784599362,106.02967136123,990187.628162258,0.0,1.0
2022-03-28,117.79,118.47,117.13,118.47,1134803,107.369626802264,107.989470135531,106.768014155269,107.989470135531,1244937.22620615,0.0,1.0
2022-03-29,119.18,119.19,117.14,117.41,728699,108.636659498207,108.645774841343,106.777129498405,107.023243763085,799420.262194581,0.0,1.0
2022-03-30,120.37,120.41,118.11,119.14,931962,109.721385331424,109.75784670397,107.661317782625,108.600198125662,1022410.22204695,0.0,1.0
2022-03-31,119.49,120.94,119.48,120.04,1157066,108.919235135432,110.240959890192,108.910119792295,109.420579007927,1269360.88164857,0.0,1.0
2022-04-01,121.41,121.46,118.82,119.56,994954,110.669381017598,110.714957733279,108.308507145301,108.983042537386,1091515.68418722,0.0,1.0
2022-04-04,119.18,120.825,118.16,120.75,1042414,108.636659498207,110.136133444125,107.706894498306,110.067768370603,1143581.74389604,0.0,1.0
2022-04-05,120.23,120.96,119.28,119.45,745523,109.593770527516,110.259190576465,108.72781292957,108.882773762886,817877.055042059,0.0,1.0
2022-04-06,122.05,122.11,119.72,120.67,1013980,111.25276297832,111.307455037137,109.128888027566,109.994845625513,1112388.18422978,0.0,1.0
2022-04-07,120.86,121.99,119.27,121.99,1112773,110.168037145102,111.198070919502,108.718697586433,111.198070919502,1220769.18374123,0.0,1.0
2022-04-08,121.71,121.82,119.77,121.07,947874,110.942841311686,111.043110086185,109.174464743247,110.359459350964,1039866.50401253,0.0,1.0
2022-04-11,120.51,122.5,120.0995,122.15,902203,109.849000135332,111.662953419452,109.474815299588,111.343916409683,989763.069268299,0.0,1.0
2022-04-12,120.2,121.29,119.15,120.08,762250,109.566424498108,110.559996899962,108.609313468798,109.457040380472,836227.433903186,0.0,1.0
2022-04-13,119.9,120.95,118.58,120.53,862097,109.292964204019,110.250075233329,108.08973891003,109.867230821605,945764.725596115,0.0,1.0
2022-04-14,119.74,121.0,119.71,120.88,939172,109.147118713839,110.29565194901,109.11977268443,110.186267831375,1030319.96268117,0.0,1.0
2022-04-18,119.6,121.82,119.02,119.95,630032,109.019503909931,111.043110086185,108.490814008026,109.338540919701,691177.491160239,0.0,1.0
2022-04-19,120.61,120.87,119.75,120.12,532431,109.940153566695,110.177152488239,109.156234056975,109.493501753017,584104.17692425,0.0,1.0
2022-04-20,122.69,122.955,120.8,121.5,595112,111.836144939042,112.077701532153,110.113345086285,110.751419105824,652868.456077394,0.0,1.0
2022-04-21,121.16,122.62,120.98,122.32,686177,110.441497439191,111.772337537088,110.277421262738,111.498877242999,752771.442326516,0.0,1.0
2022-04-22,118.7,121.0,118.57,121.0,844130,108.199123027665,110.29565194901,108.080623566894,110.29565194901,926054.002992064,0.0,1.0
2022-04-25,117.7,119.07,116.175,118.67,1052020,107.287588714037,108.536390723708,105.897498885754,108.171776998257,1154120.01969804,0.0,1.0
2022-04-26,117.05,118.85,116.93,117.88,874873,106.695091410179,108.33585317471,106.585707292543,107.45166489049,959780.654353799,0.0,1.0
2022-04-27,116.06,118.25,115.42,117.23,797318,105.792672439687,107.788932586533,105.209290478965,106.859167586632,874698.83259406,0.0,1.0
2022-04-28,116.81,117.58,115.8,116.73,819485,106.476323174908,107.178204596402,105.555673518144,106.403400429818,899017.171101548,0.0,1.0
2022-04-29,113.4,116.48,113.01,116.48,2886916,103.367991165436,106.175516851411,103.012492783121,106.175516851411,3167095.25559076,0.0,1.0
2022-05-02,111.76,114.66,110.67,114.18,1086350,101.873074891086,104.516524400607,100.879502489231,104.078987930066,1191781.79445159,0.0,1.0
2022-05-03,112.61,114.56,111.96,112.24,915459,102.64787905767,104.425370969245,102.055381753811,102.310611361627,1004305.58270066,0.0,1.0
2022-05-04,115.31,115.31,113.095,113.26,994178,105.109021704466,105.109021704466,103.089973199779,103.240376361528,1090664.37229649,0.0,1.0
2022-05-05,115.04,117.5,113.93,115.29,1006623,104.862907439786,107.105281851312,103.851104351659,105.090791018193,1104317.17703894,0.0,1.0
2022-05-06,114.9,115.3,113.35,114.31,1356518,104.735292635878,105.09990636133,103.322414449755,104.197487390838,1488169.97859428,0.0,1.0
2022-05-09,113.63,114.75,113.015,114.54,1134418,103.57764405757,104.598562488834,103.017050454689,104.407140282972,1244514.86141501,0.0,1.0
2022-05-10,113.11,115.23,111.57,113.75,952643,103.103646214484,105.036098959376,101.699883371496,103.687028175206,1045098.34216574,0.0,1.0
2022-05-11,112.62,115.54,112.19,113.62,1064595,102.656994400806,105.3186745966,102.265034645946,103.568528714434,1167915.44112321,0.0,1.0
2022-05-12,112.09,113.38,111.07,112.66,1184916,102.173881214583,103.349760479163,101.244116214682,102.693455773351,1299913.76329397,0.0,1.0
2022-05-13,112.96,113.52,111.16,111.89,1086171,102.96691606744,103.477375283071,101.326154302909,101.991574351857,1191585.42224999,0.0,1.0
2022-05-16,113.16,114.3,112.76,113.58,1234024,103.149222930165,104.188372047701,102.784609204714,103.532067341889,1353787.76371919,0.0,1.0
2022-05-17,113.75,113.875,111.69,113.76,1040886,103.687028175206,103.800969964409,101.809267489132,103.696143518342,1141905.44934832,0.0,1.0
2022-05-18,111.85,114.37,111.6,114.37,1080394,101.955112979312,104.252179449655,101.727229400905,104.252179449655,1185247.75627997,0.0,1.0
2022-05-19,111.37,111.93,109.9184,111.17,937773,101.517576508771,102.028035724403,100.194393299108,101.335269646045,1028785.18776477,0.0,1.0
2022-05-20,111.7,112.12,109.94,110.54,981351,102.438226165535,102.823401232586,100.824159217896,101.374409313682,1070078.14175603,0.68,1.0
2022-05-23,113.67,114.13,111.71,112.96,1294895,104.2448806467,104.666739053469,102.447397000465,103.593751366686,1411970.67651551,0.0,1.0
2022-05-24,116.03,116.44,113.55,114.17,937963,106.409197690126,106.785201922246,104.134830627543,104.703422393189,1022767.2912912,0.0,1.0
2022-05-25,115.92,116.79,115.42,115.9,1013634,106.308318505898,107.106181144788,105.84977675941,106.289976836039,1105279.95298393,0.0,1.0
2022-05-26,116.74,117.46,116.07,116.4,1083944,107.060326970139,107.720627085083,106.445881029845,106.748518582527,1181946.90919722,0.0,1.0
2022-05-27,117.64,117.65,115.84,116.51,909268,107.885702113819,107.894872948749,106.23495182646,106.849397766755,991477.882835216,0.0,1.0
2022-05-31,116.31,116.49,115.1,116.49,2783182,106.665981068159,106.831056096895,105.556310041657,106.831056096895,3034818.5539413,0.0,1.0
2022-06-01,116.43,117.1,114.71,116.69,992980,106.776031087317,107.390477027611,105.198647479396,107.014472795491,1082758.55754047,0.0,1.0
2022-06-02,116.6,117.62,113.62,116.64,725010,106.931935281123,107.867360443959,104.199026472051,106.968618620842,790560.516629155,0.0,1.0
2022-06-03,116.11,116.76,115.56,116.24,652407,106.482564369564,107.078668639999,105.978168448427,106.601785223651,711393.242813863,0.0,1.0
2022-06-06,116.76,117.39,116.1,116.45,715563,107.078668639999,107.656431240575,106.473393534634,106.794372757176,780259.382575013,0.0,1.0
2022-06-07,117.43,117.49,115.94,116.47,714779,107.693114580294,107.748139589872,106.326660175758,106.812714427036,779404.498580255,0.0,1.0
2022-06-08,115.22,117.325,115.06,117.1,630506,105.666360060814,107.596820813531,105.519626701938,107.390477027611,687512.102036917,0.0,1.0
2022-06-09,112.95,115.647,112.9,115.27,554365,103.584580531757,106.057954712316,103.538726357108,105.712214235463,604486.946112634,0.0,1.0
2022-06-10,111.97,112.91,111.5,112.19,646034,102.685838708639,103.547897192037,102.25480946694,102.887597077094,704444.039116704,0.0,1.0
2022-06-13,107.01,111.23,106.52,110.77,856502,98.1371045834729,102.007196923836,97.6877336719142,101.585338517067,933941.136831087,0.0,1.0
2022-06-14,105.54,108.36,104.41,107.21,906703,96.7889918487967,99.3751672989919,95.7526875017326,98.3205212820683,988680.972826867,0.0,1.0
2022-06-15,106.09,108.03,105.22,106.17,982495,97.293387769934,99.0725297463095,96.495525131044,97.3667544493722,1071325.57452389,0.0,1.0
2022-06-16,104.58,105.15,103.66,104.85,990758,95.9085916955387,96.4313292865356,95.0648748819998,96.1562042386425,1080335.65927983,0.0,1.0
2022-06-17,103.51,105.48,102.04,105.06,2207005,94.9273123580533,96.7339668392181,93.5791996233771,96.3487917721677,2406547.51383172,0.0,1.0
2022-06-21,105.47,105.98,103.495,103.67,839688,96.7247960042883,97.1925085857066,94.9135561056586,95.0740457169296,915606.928300718,0.0,1.0
2022-06-22,105.66,106.37,104.24,104.24,627856,96.8990418679539,97.5501711479676,95.5967833079265,95.5967833079265,684622.506901582,0.0,1.0
2022-06-23,107.04,107.3,106.21,106.23,669816,98.1646170882622,98.4030587964363,97.4034377890913,97.4217794589508,730376.247233108,0.0,1.0
2022-06-24,109.24,109.67,107.41,107.65,723378,100.182200772812,100.576546674792,98.5039379806637,98.7240380189782,788780.962191094,0.0,1.0
2022-06-27,110.75,110.97,108.89,108.93,511052,101.566996847207,101.768755215662,99.8612215502698,99.8979048899888,557257.876642204,0.0,1.0
2022-06-28,110.65,112.17,110.465,111.05,521212,101.475288497909,102.869255407234,101.305628051709,101.8421218951,568336.475349744,0.0,1.0
2022-06-29,110.9,111.33,110.09,110.82,726754,101.704559371154,102.098905273134,100.961721741842,101.631192691715,792462.19735218,0.0,1.0
2022-06-30,112.1,112.68,110.1,110.12,829550,102.805059562726,103.336967988653,100.970892576772,100.989234246632,904552.31868487,0.0,1.0
2022-07-01,115.15,115.4,111.97,112.52,799985,105.602164216306,105.83143508955,102.685838708639,103.190234629776,872314.250693889,0.0,1.0
2022-07-05,110.61,114.8634,108.96,114.64,838140,101.43860515819,105.339328087219,99.9254173947781,105.134451634888,913918.968576383,0.0,1.0
2022-07-06,113.0,113.62,110.44,111.02,643144,103.630434706405,104.199026472051,101.282700964384,101.814609390311,701292.744799306,0.0,1.0
2022-07-07,112.34,113.75,112.3,113.61,673112,103.025159601041,104.318247326138,102.988476261321,104.189855637121,733970.249333503,0.0,1.0
2022-07-08,112.05,112.84,111.66,112.7,585858,102.759205388077,103.483701347529,102.401542825816,103.355309658512,638827.33086623,0.0,1.0
2022-07-11,112.12,112.97,111.27,111.71,673426,102.823401232586,103.602922201616,102.043880263555,102.447397000465,734312.639096709,0.0,1.0
2022-07-12,111.85,112.62,111.11,111.27,519243,102.575788689482,103.281942979074,101.897146904679,102.043880263555,566189.451643526,0.0,1.0
2022-07-13,111.08,112.0,110.3,110.97,565349,101.869634399889,102.713351213428,101.154309275367,101.768755215662,616464.045345277,0.0,1.0
2022-07-14,110.92,111.33,109.41,109.41,748165,101.722901041013,102.098905273134,100.338104966618,100.338104966618,815809.035632411,0.0,1.0
2022-07-15,111.9,112.29,110.49,112.18,1145521,102.621642864131,102.979305426392,101.328555139033,102.878426242164,1249091.28642301,0.0,1.0
2022-07-18,111.9,112.5,111.41,112.13,927678,102.621642864131,103.171892959917,102.172271952572,102.832572067515,1011552.39092633,0.0,1.0
2022-07-19,113.47,113.56,112.26,112.53,1029629,104.061463948105,104.144001462473,102.951792921602,103.199405464706,1122721.11305549,0.0,1.0
2022-07-20,111.7,114.03,111.5,113.56,1193510,102.438226165535,104.575030704172,102.25480946694,104.144001462473,1301419.12829074,0.0,1.0
2022-07-21,112.62,113.09,111.26,111.4,706438,103.281942979074,103.712972220773,102.034709428625,102.163101117642,770309.361590142,0.0,1.0
2022-07-22,113.35,113.8394,112.45,113.13,588687,103.951413928947,104.40023459041,103.126038785268,103.749655560492,641912.109974856,0.0,1.0
2022-07-25,114.77,114.925,113.25,113.5,830539,105.253672488975,105.395820430386,103.85970557965,104.088976452894,905630.737397639,0.0,1.0
2022-07-26,116.25,116.43,114.81,115.0,680658,106.610956058581,106.776031087317,105.290355828694,105.464601692359,742198.507783021,0.0,1.0
2022-07-27,116.49,116.84,115.305,115.95,979273,106.831056096895,107.152035319437,105.744312157717,106.335831010688,1067812.26300463,0.0,1.0
2022-07-28,119.93,120.15,116.43,117.26,853752,109.985823312736,110.187581681191,106.776031087317,107.537210386488,930942.500369896,0.0,1.0
2022-07-29,121.39,121.92,119.89,120.19,1185756,111.324765212483,111.810819463761,109.949139973017,110.22426502091,1292964.06388342,0.0,1.0
2022-08-01,121.17,121.45,119.955,120.98,1085927,111.123006844028,111.379790222061,110.008750400061,110.948760980362,1184109.19868905,0.0,1.0
2022-08-02,120.1,121.78,119.98,121.13,920412,110.141727506542,111.682427774744,110.031677487385,111.086323504309,1003629.44818924,0.0,1.0
2022-08-03,119.28,119.57,116.915,119.52,947556,109.389719042301,109.655673255265,107.220816581411,109.609819080616,1033227.62568111,0.0,1.0
2022-08-04,115.83,119.22,115.52,118.24,1105258,106.22578099153,109.334694032723,105.941485108708,108.435952209605,1205187.97739136,0.0,1.0
2022-08-05,113.89,115.615,113.07,115.45,1105990,104.446639015155,106.02860804054,103.694630550914,105.877289264199,1205986.15989667,0.0,1.0
2022-08-08,114.6,115.19,113.61,114.39,1474417,105.097768295169,105.638847556025,104.189855637121,104.905180761643,1607723.84552876,0.0,1.0
2022-08-09,115.28,115.8,114.69,115.43,988742,105.721385070393,106.198268486741,105.180305809537,105.85894759434,1078137.38615046,0.0,1.0
2022-08-10,114.47,116.04,114.26,115.59,2173292,104.978547441082,106.418368525056,104.785959907556,106.005680953216,2369786.41164399,0.0,1.0
2022-08-11,115.27,115.855,114.1,114.23,2238687,105.712214235463,106.248708078855,104.63922654868,104.758447402767,2441093.98669119,0.0,1.0
2022-08-12,116.95,116.985,115.4,115.91,1578112,107.252914503665,107.285012425919,105.83143508955,106.299147670969,1720794.24838095,0.0,1.0
2022-08-15,117.39,117.78,116.21,116.94,1789493,107.656431240575,108.014093802836,106.574272718862,107.243743668735,1951286.89340044,0.0,1.0
2022-08-16,117.58,117.87,116.59,117.47,759258,107.83067710424,108.096631317204,106.922764446193,107.729797920013,827904.989910238,0.0,1.0
2022-08-17,117.66,118.235,116.54,117.44,966229,107.904043783678,108.43136679214,106.876910271544,107.702285415223,1053588.91245924,0.0,1.0
2022-08-18,118.08,118.305,117.47,117.91,604885,108.289218850729,108.495562636649,107.729797920013,108.133314656923,659574.623937914,0.0,1.0
2022-08-19,118.01,118.41,117.03,117.41,811990,108.848639781445,109.217586954672,107.944719207037,108.295219021603,880331.992135142,0.68,1.0
2022-08-22,116.15,117.71,116.015,117.71,604423,107.133035425937,108.571929401524,107.008515754973,108.571929401524,655294.897329154,0.0,1.0
2022-08-23,116.22,116.51,115.325,116.29,836068,107.197601181252,107.465087881842,106.372081881155,107.262166936566,906436.542322496,0.0,1.0
2022-08-24,116.72,116.9,115.86,116.65,631616,107.658785147786,107.824811375738,106.865548725347,107.594219392471,684776.624766846,0.0,1.0
2022-08-25,117.58,117.69,116.5,116.94,519376,108.452021570225,108.553482042863,107.455864202511,107.861706093061,563089.827149575,0.0,1.0
2022-08-26,115.99,117.81,115.87,117.62,801641,106.985456556646,108.664166194831,106.874772404678,108.488916287548,869111.957668455,0.0,1.0
2022-08-29,116.36,117.14,115.19,115.75,656346,107.326732691881,108.046179679675,106.247562210191,106.764088252709,711588.051219763,0.0,1.0
2022-08-30,114.43,116.66,114.07,116.66,626196,105.546562581059,107.603443071802,105.214510125154,107.603443071802,678900.444767863,0.0,1.0
2022-08-31,113.38,114.86,113.34,114.75,938221,104.578076251336,105.943180792278,104.541181534014,105.841720319641,1017187.35697857,0.0,1.0
2022-09-01,114.78,115.13,112.89,113.45,715941,105.869391357633,106.192220134207,104.126115964133,104.642642006651,776198.927057261,0.0,1.0
2022-09-02,114.55,116.49,114.22,115.17,883378,105.657246733027,107.44664052318,105.352865315114,106.229114851529,957728.438217661,0.0,1.0
2022-09-06,114.21,116.18,113.9,114.67,564430,105.343641635783,107.160706463929,105.057707576532,105.767930884995,611935.844432618,0.0,1.0
2022-09-07,117.64,117.71,114.72,114.72,671525,108.507363646209,108.571929401524,105.814049281649,105.814049281649,728044.607715064,0.0,1.0
2022-09-08,117.95,118.03,116.6,117.39,914353,108.793297705461,108.867087140106,107.548100995818,108.276771662942,991310.481662019,0.0,1.0
2022-09-09,118.09,118.74,117.4,118.45,654629,108.92242921609,109.521968372585,108.285995342273,109.254481671995,709726.538109384,0.0,1.0
2022-09-12,119.44,119.855,117.99,118.59,611820,110.167625925733,110.550408617957,108.830192422783,109.383613182625,663314.473611897,0.0,1.0
2022-09-13,116.46,118.85,115.88,118.36,787717,107.418969485188,109.623428845222,106.883996084008,109.171468558019,854016.029567754,0.0,1.0
2022-09-14,117.03,117.72,116.38,116.38,962251,107.944719207037,108.581153080855,107.345180050543,107.345180050543,1043239.86719546,0.0,1.0
2022-09-15,114.12,116.75,113.97,116.75,948465,105.260628521807,107.686456185778,105.122273331847,107.686456185778,1028293.55400985,0.0,1.0
2022-09-16,114.01,114.42,113.22,114.2,1302367,105.15916804917,105.537338901728,104.430497382045,105.334417956453,1411982.08795806,0.0,1.0
2022-09-19,115.22,115.24,113.27,113.46,717515,106.275233248183,106.293680606844,104.476615778699,104.651865685982,777905.404422281,0.0,1.0
2022-09-20,113.51,114.38,112.45,114.38,602718,104.697984082635,105.500444184405,103.720274073582,105.500444184405,653446.394211396,0.0,1.0
2022-09-21,112.63,115.38,112.62,114.3,807548,103.886300301535,106.422812117474,103.877076622204,105.42665474976,875516.126534502,0.0,1.0
2022-09-22,113.33,114.13,111.4,112.51,784440,104.531957854683,105.269852201138,102.75178774386,103.775616149567,850463.217417077,0.0,1.0
2022-09-23,111.53,112.25,110.34,112.25,987145,102.871695575159,103.535800486969,101.774077734807,103.535800486969,1070229.09688081,0.0,1.0
2022-09-26,109.17,112.2,108.49,111.12,805774,100.694907253117,103.489682090315,100.06769705863,102.493524722601,873592.815959191,0.0,1.0
2022-09-27,107.57,109.81,107.08,109.81,822501,99.2191185602068,101.285222730281,98.7671582730031,101.285222730281,891727.661502172,0.0,1.0
2022-09-28,109.06,109.66,107.39,108.89,523781,100.593446780479,101.146867540321,99.0530923322545,100.436644231858,567865.578606312,0.0,1.0
2022-09-29,104.66,108.86,104.6,108.41,640477,96.5350278749767,100.408973193866,96.4796857989926,99.9939076239846,694383.420148944,0.0,1.0
2022-09-30,101.85,105.5,101.57,104.92,1019139,93.9431739830535,97.3098169387545,93.6849109617943,96.7748435375746,1104915.90553162,0.0,1.0
2022-10-03,105.01,105.93,103.05,103.54,817444,96.8578566515508,97.7064351499741,95.050015502736,95.5019757899397,886245.033779876,0.0,1.0
2022-10-04,106.41,106.49,104.83,105.19,940614,98.1491717578471,98.2229611924926,96.6918304235984,97.0238828795032,1019781.76633974,0.0,1.0
2022-10-05,104.11,105.42,103.225,105.42,521194,96.0277255117889,97.236027504109,95.2114298910231,97.236027504109,565060.841031151,0.0,1.0
2022-10-06,100.81,103.8,100.68,103.65,859252,92.983911332662,95.7417914525376,92.8640035013631,95.6034362625773,931571.848059837,0.0,1.0
2022-10-07,99.39,100.795,98.84,100.65,856562,91.6741488677044,92.970075813666,91.1668465045166,92.836332463371,928655.441381376,0.0,1.0
2022-10-10,99.88,100.98,99.5,99.73,1035162,92.1261091549081,93.1407138812837,91.7756093403419,91.9877539649478,1122287.49817436,0.0,1.0
2022-10-11,102.2,103.405,99.5,99.5,1159914,94.2660027596276,95.3774561189755,91.7756093403419,91.7756093403419,1257539.38142766,0.0,1.0
2022-10-12,99.26,101.975,99.23,101.72,779847,91.5542410364054,94.0584699746871,91.5265699984134,93.8232661517546,845483.642742665,0.0,1.0
2022-10-13,101.46,101.82,97.71,98.18,755273,93.5834504891567,93.9155029450615,90.1245707401488,90.5580836686912,818841.34619378,0.0,1.0
2022-10-14,98.11,102.535,97.845,101.9,951890,90.4935179133764,94.5749960172056,90.2490904111131,93.989292379707,1032006.82273615,0.0,1.0
2022-10-17,99.63,100.8,98.99,99.3,1091125,91.8955171716409,92.9746876533313,91.3052016944769,91.5911357537282,1182960.68291292,0.0,1.0
2022-10-18,101.75,102.21,100.69,100.69,776520,93.8509371897466,94.2752264389583,92.8732271806938,92.8732271806938,841876.622289416,0.0,1.0
2022-10-19,102.04,102.89,101.11,102.0,831490,94.1184238903366,94.902436633445,93.2606217125826,94.0815291730138,901473.230138858,0.0,1.0
2022-10-20,100.11,102.0,100.02,102.0,685233,92.3382537795139,94.0815291730138,92.2552406655377,94.0815291730138,742906.355948646,0.0,1.0
2022-10-21,101.74,102.41,99.46,100.25,740043,93.841713510416,94.459700025572,91.7387146230192,92.4673852901435,802329.497229853,0.0,1.0
2022-10-24,101.35,102.9,100.76,102.38,715874,93.4819900165191,94.9116603127757,92.9377929360086,94.43202898758,776126.287931815,0.0,1.0
2022-10-25,103.32,103.47,100.95,101.32,712021,95.2990548446646,95.4374100346249,93.1130428432916,93.4543189785271,771948.996135492,0.0,1.0
2022-10-26,103.42,104.45,102.92,103.6,780911,95.3912916379715,96.3413306090323,94.9301076714371,95.5573178659238,846637.195421431,0.0,1.0
2022-10-27,104.69,105.505,104.12,104.12,637432,96.5626989129688,97.3144287784199,96.0369491911196,96.0369491911196,691082.13452221,0.0,1.0
2022-10-28,107.11,107.215,105.1,105.1,493346,98.7948293109952,98.8916779439674,96.940869765527,96.940869765527,534868.984829746,0.0,1.0
2022-10-31,106.55,107.5,105.8,107.11,1107594,98.2783032684767,99.154552804892,97.5865273186751,98.7948293109952,1200815.81361462,0.0,1.0
2022-11-01,106.27,107.13,104.93,106.9,739213,98.0200402472175,98.8132766696566,96.7840672169053,98.6011320450508,801429.639407131,0.0,1.0
2022-11-02,105.55,108.34,105.32,105.67,748334,97.3559353354079,99.9293418686698,97.1437907108021,97.4666194873762,811318.317962612,0.0,1.0
2022-11-03,104.74,105.33,102.72,103.97,865269,96.6088173096222,97.1530143901328,94.7456340848234,95.8985940011593,938095.275191548,0.0,1.0
2022-11-04,106.03,106.18,104.21,105.03,560463,97.798671943281,97.9370271332413,96.1199623050958,96.8763040102122,607634.957706424,0.0,1.0
2022-11-07,103.97,106.4,102.6,106.14,667624,95.8985940011593,98.1399480785164,94.6349499328551,97.9001324159185,723815.275948268,0.0,1.0
2022-11-08,104.64,105.41,103.64,104.54,652237,96.5165805163154,97.2268038247783,95.5942125832466,96.4243437230085,707133.21291426,0.0,1.0
2022-11-09,103.15,105.2,102.86,104.17,876697,95.1422522960429,97.0331065588339,94.874765595453,96.0830675877731,950485.124827775,0.0,1.0
2022-11-10,111.8,112.195,106.65,108.79,1692963,103.120734917088,103.48507025065,98.3705400617836,100.344407438551,1835453.01099901,0.0,1.0
2022-11-11,110.69,112.16,109.03,112.16,1076125,102.096906511381,103.452787372992,100.565775742487,103.452787372992,1166698.19214083,0.0,1.0
2022-11-14,110.53,112.28,110.24,111.25,688934,101.94932764209,103.563471524961,101.6818409415,102.6134325539,746918.854505149,0.0,1.0
2022-11-15,111.58,111.6,110.05,111.38,909584,102.917813971813,102.936261330474,101.506591034217,102.733340385199,986140.093762547,0.0,1.0
2022-11-16,112.3,112.96,111.43,111.43,716252,103.581918883622,104.190681719447,102.779458781852,102.779458781852,776536.102699272,0.0,1.0
2022-11-17,111.16,111.84,109.82,111.24,680797,102.530419439924,103.15762963441,101.294446409612,102.604208874569,738096.995344313,0.0,1.0
2022-11-18,115.05,115.27,112.34,112.34,1034389,106.118430699561,106.321351644836,103.618813600945,103.618813600945,1121449.43781658,0.0,1.0
2022-11-21,115.79,116.37,114.48,114.48,1061769,106.800982970032,107.335956371212,105.592680977712,105.592680977712,1151133.90430589,0.0,1.0
2022-11-22,117.51,117.61,115.73,116.29,808482,108.38745581491,108.479692608217,106.745640894048,107.262166936566,876528.737626582,0.0,1.0
2022-11-23,118.58,118.61,116.99,117.49,1054948,109.374389503294,109.402060541286,107.907824489715,108.369008456249,1143738.8076688,0.0,1.0
2022-11-25,119.16,119.24,118.27,118.33,365895,110.591915174945,110.666162852135,109.765909766203,109.821595524095,394242.63637201,0.74,1.0
2022-11-28,118.07,118.53,116.045,118.53,1249044,109.580290573227,110.007214717071,107.700896244348,110.007214717071,1345813.41506345,0.0,1.0
2022-11-29,118.64,118.76,117.035,117.47,898019,110.109305273208,110.220676788993,108.619711249577,109.0234329943,967592.828740913,0.0,1.0
2022-11-30,120.2,120.49,118.415,118.67,2773474,111.557134978419,111.826282808233,109.90048368111,110.137148152154,2988348.3012045,0.0,1.0
2022-12-01,117.49,121.02,116.81,120.96,1230638,109.041994913597,112.318173669619,108.41088965748,112.262487911726,1325981.41417505,0.0,1.0
2022-12-02,116.54,116.8,115.05,116.35,968374,108.160303746963,108.401608697831,106.777440759293,107.983965513636,1043398.56722313,0.0,1.0
2022-12-05,115.86,115.87,114.66,115.58,677149,107.529198490845,107.538479450494,106.415483332991,107.269331620679,729610.973029615,0.0,1.0
2022-12-06,117.44,117.58,115.88,115.88,958369,108.995590115353,109.125523550436,107.547760410143,107.547760410143,1032618.43200155,0.0,1.0
2022-12-07,117.41,118.27,116.84,117.16,1070045,108.967747236407,109.765909766203,108.438732536426,108.735723245187,1152946.5060651,0.0,1.0
2022-12-08,117.5,117.85,116.91,117.41,916832,109.051275873246,109.376109460954,108.503699253968,108.967747236407,987863.361866721,0.0,1.0
2022-12-09,117.67,118.5,115.65,117.0,2023386,109.209052187275,109.979371838125,107.33429833822,108.587227890807,2180147.39484885,0.0,1.0
2022-12-12,119.0,119.06,116.82,118.08,1480912,110.443419820564,110.499105578457,108.420170617129,109.589571532876,1595645.33845761,0.0,1.0
2022-12-13,118.53,121.079,117.92,120.53,1747961,110.007214717071,112.372931331547,109.441076178495,111.863406646828,1883383.90225463,0.0,1.0
2022-12-14,118.34,120.65,117.75,119.0,742149,109.830876483744,111.974778162614,109.283299864466,110.443419820564,799646.834039416,0.0,1.0
2022-12-15,116.86,118.11,115.93,117.71,721406,108.457294455724,109.617414411822,107.594165208387,109.246176025871,777296.774579008,0.0,1.0
2022-12-16,114.77,115.9499,113.014,115.41,1713653,106.517573889127,107.612634318088,104.8878373748,107.11155530665,1846417.89733887,0.0,1.0
2022-12-19,113.48,115.19,112.94,114.64,733721,105.320330094434,106.907374194376,104.819158273399,106.396921413693,790565.876553403,0.0,1.0
2022-12-20,113.07,113.94,112.56,112.96,613296,104.939810748833,105.747254238278,104.466481806745,104.837720192697,660810.975597944,0.0,1.0
2022-12-21,114.58,114.91,113.605,113.77,547974,106.3412356558,106.64750732421,105.436342090044,105.589477924249,590428.167707449,0.0,1.0
2022-12-22,114.03,114.35,111.59,114.35,527643,105.830782875117,106.127773583878,103.566228720813,106.127773583878,568522.027858366,0.0,1.0
2022-12-23,115.1,115.12,112.58,114.03,512434,106.823845557537,106.842407476835,104.485043726043,105.830782875117,552134.713856859,0.0,1.0
2022-12-27,115.58,115.9525,114.45,115.33,960144,107.269331620679,107.615047367596,106.220583180366,107.037307629459,1034530.94974451,0.0,1.0
2022-12-28,115.07,116.435,115.01,115.35,834779,106.796002678591,108.06285367065,106.740316920698,107.055869548757,899453.323352302,0.0,1.0
2022-12-29,114.49,115.94,113.86,115.71,815231,106.257707018961,107.603446168035,105.673006561088,107.389984096113,878390.846259696,0.0,1.0
2022-12-30,112.07,114.57,111.34,114.57,588877,104.011714783955,106.331954696151,103.334204729593,106.331954696151,634500.118828736,0.0,1.0
2023-01-03,111.2,112.91,110.21,112.34,1039972,103.20427129451,104.791315394453,102.28545628928,104.262300694472,1120543.60686283,0.0,1.0
2023-01-04,111.94,112.59,111.3,111.47,755156,103.891062308521,104.494324685692,103.297080890998,103.454857205028,813661.548564864,0.0,1.0
2023-01-05,108.87,111.295,108.73,110.98,768072,101.041807696343,103.292440411174,100.91187426126,103.000090182237,827578.212884907,0.0,1.0
2023-01-06,112.53,112.89,109.7,110.0,820694,104.438638927799,104.772753475155,101.812127347192,102.090556136656,884277.091008872,0.0,1.0
2023-01-09,113.79,114.4527,112.24,112.62,834840,105.608039843546,106.223089039471,104.169491097984,104.522167564638,899519.049314175,0.0,1.0
2023-01-10,114.3,114.38,113.04,113.68,698807,106.081368785634,106.155616462825,104.911967869887,105.505949287409,752946.921918082,0.0,1.0
2023-01-11,116.73,117.11,114.3,114.72,644014,108.336641980289,108.689318446943,106.081368785634,106.471169090883,693908.846036391,0.0,1.0
2023-01-12,116.38,117.7,116.15,117.07,585816,108.011808392582,109.236895066222,107.79834632066,108.652194608348,631201.968512567,0.0,1.0
2023-01-13,114.74,116.02,114.39,116.02,633605,106.489731010181,107.677693845226,106.164897422473,107.677693845226,682693.411001757,0.0,1.0
2023-01-17,113.95,116.2,113.55,115.06,689593,105.756535197927,107.844751118904,105.385296811975,106.786721718942,743019.069251243,0.0,1.0
2023-01-18,111.62,114.14,111.19,114.06,594984,103.594071599759,105.932873431254,103.194990334862,105.858625754063,641080.257339306,0.0,1.0
2023-01-19,112.04,112.385,110.87,110.87,812133,103.983871905008,104.304065012892,102.8979996261,102.8979996261,875052.829376492,0.0,1.0
2023-01-20,113.0,113.07,110.85,112.5,592822,104.874844031292,104.939810748833,102.879437706803,104.410796048853,638750.756854639,0.0,1.0
2023-01-23,113.52,114.44,112.1624,112.94,581386,105.357453933029,106.211302220717,104.09747085111,104.819158273399,626428.755216053,0.0,1.0
2023-01-24,114.85,115.1,112.1,114.35,511561,106.591821566318,106.823845557537,104.039557662901,106.127773583878,551194.078369755,0.0,1.0
2023-01-25,115.14,115.24,113.54,114.18,566336,106.860969396132,106.95377899262,105.376015852326,105.969997269849,610212.759705325,0.0,1.0
2023-01-26,115.48,116.36,114.63,115.22,519574,107.176522024191,107.993246473284,106.387640454044,106.935217073323,559827.883820089,0.0,1.0
2023-01-27,115.95,116.58,114.87,115.48,585001,107.612727127684,108.197427585558,106.610383485615,107.176522024191,630323.826562984,0.0,1.0
2023-01-30,115.53,117.12,115.33,115.67,681471,107.222926822435,108.698599406592,107.037307629459,107.352860257518,734267.819049374,0.0,1.0
2023-01-31,117.54,117.8,114.98,116.18,1145294,109.088399711841,109.32970466271,106.712474041752,107.826189199606,1234025.40614397,0.0,1.0
2023-02-01,118.97,119.94,116.98,117.0,1098563,110.415576941618,111.31583002755,108.568665971509,108.587227890807,1183673.93197705,0.0,1.0
2023-02-02,119.55,121.44,118.7,119.35,1299766,110.953872601247,112.707973974868,110.1649910311,110.768253408272,1400465.09109637,0.0,1.0
2023-02-03,117.19,119.54,115.39,118.92,1130376,108.763566124134,110.944591641599,107.092993387352,110.369172143374,1217951.63730482,0.0,1.0
2023-02-06,117.64,117.89,115.885,117.24,648967,109.181209308329,109.413233299549,107.552400889967,108.809970922378,699245.578645335,0.0,1.0
2023-02-07,116.9,117.36,115.42,117.12,797723,108.494418294319,108.921342438163,107.120836266298,108.698599406592,859526.417728007,0.0,1.0
2023-02-08,116.45,118.455,114.84,117.61,971169,108.076775110123,109.937607519705,106.582540606669,109.153366429383,1046410.10924656,0.0,1.0
2023-02-09,114.6,117.5,114.51,116.45,716188,106.359797575098,109.051275873246,106.276268938259,108.076775110123,771674.511152099,0.0,1.0
2023-02-10,116.25,116.27,114.42,114.55,682573,107.891155917148,107.909717836445,106.19274030142,106.313392776854,735455.196262184,0.0,1.0
2023-02-13,116.81,117.02,115.93,116.26,578659,108.41088965748,108.605789810104,107.594165208387,107.900436876796,623490.481477995,0.0,1.0
2023-02-14,115.77,117.29,115.0784,116.83,551820,107.445669854006,108.856375720622,106.803798684696,108.429451576777,594572.135729657,0.0,1.0
2023-02-15,116.91,116.95,114.42,114.9,754359,108.503699253968,108.540823092563,106.19274030142,106.638226364561,812802.801161407,0.0,1.0
2023-02-16,115.69,116.14,113.38,114.66,809709,108.058213190826,108.478527789632,105.900598250288,107.096159775781,866896.013212561,0.74,1.0
2023-02-17,117.11,117.89,115.66,115.96,1223005,109.384539258169,110.113084562767,108.030192217572,108.310401950109,1309381.7144666,0.0,1.0
2023-02-21,116.05,117.07,115.95,116.6,824571,108.394464869871,109.347177960498,108.301061625692,108.908182712856,882807.666100653,0.0,1.0
2023-02-22,115.64,117.01,115.35,115.82,761686,108.011511568736,109.29113601399,107.740642160617,108.179637408259,815481.310841086,0.0,1.0
2023-02-23,116.15,116.78,115.4,116.11,541081,108.48786811405,109.076308552378,107.787343782706,108.450506816378,579295.724420829,0.0,1.0
2023-02-24,115.75,116.16,114.23,114.81,515388,108.114255137333,108.497208438468,106.694525825811,107.23626464205,551788.114566588,0.0,1.0
2023-02-27,114.9,116.9699,114.42,116.1,493003,107.320327561811,109.253681313074,106.871991989751,108.44116649196,527822.137585024,0.0,1.0
2023-02-28,112.81,115.23,112.76,114.3,1069296,105.368199758467,107.628558267602,105.321498136378,106.759908096736,1144816.76669537,0.0,1.0
2023-03-01,110.54,112.31,109.98,111.84,709400,103.247946115601,104.901183537572,102.724887948198,104.46218828993,759502.527170863,0.0,1.0
2023-03-02,111.49,111.49,109.61,110.26,544804,104.135276935303,104.135276935303,102.379295944735,102.9864170319,583281.667342533,0.0,1.0
2023-03-03,112.73,112.77,110.38,111.86,565286,105.293477163124,105.330838460795,103.098500924914,104.480868938765,605210.241858341,0.0,1.0
2023-03-06,113.4,113.96,112.63,112.75,573052,105.919278899124,106.442337066527,105.200073918945,105.31215781196,613524.728221478,0.0,1.0
2023-03-07,111.2,114.13,110.82,113.69,588741,103.864407527183,106.601122581632,103.509475199303,106.190148307243,630321.789327744,0.0,1.0
2023-03-08,112.39,112.9,111.05,111.27,606510,104.975906132915,105.452262678228,103.724302660915,103.929789798109,649345.753812234,0.0,1.0
2023-03-09,110.53,112.95,110.42,112.68,961440,103.238605791183,105.498964300318,103.135862222586,105.246775541034,1029343.26152122,0.0,1.0
2023-03-10,109.16,111.27,108.17,110.82,948881,101.958981345929,103.929789798109,101.034289228556,103.509475199303,1015897.26174854,0.0,1.0
2023-03-13,110.53,113.0,108.93,109.03,1112686,103.238605791183,105.545665922407,101.744153884317,101.837557128496,1191271.25591717,0.0,1.0
2023-03-14,112.05,113.1,110.99,111.51,722268,104.658335102706,105.639069166587,103.668260714407,104.153957584139,773279.350570402,0.0,1.0
2023-03-15,113.78,114.75,111.25,111.81,1096771,106.274211227005,107.180222695542,103.911109149273,104.434167316676,1174232.23319384,0.0,1.0
2023-03-16,114.34,115.925,113.26,113.45,1074616,106.797269394408,108.277710814647,105.788514357273,105.965980521214,1150512.50033583,0.0,1.0
2023-03-17,114.69,116.33,113.55,116.33,2777132,107.124180749035,108.655993953572,106.059383765393,108.655993953572,2973271.45797443,0.0,1.0
2023-03-20,114.88,115.85,114.51,114.8,1022315,107.301646912975,108.207658381512,106.956054909512,107.226924317632,1094517.65726625,0.0,1.0
2023-03-21,110.21,115.42,109.125,114.92,1473354,102.93971540981,107.806024431542,101.926290210467,107.339008210647,1577412.01919551,0.0,1.0
2023-03-22,107.29,110.84,107.27,110.25,877564,100.21234067978,103.528155848138,100.193660030944,102.977076707482,939543.382794147,0.0,1.0
2023-03-23,106.52,108.01,105.78,107.0,896334,99.4931356996004,100.884844037869,98.8019516926749,99.9414712716602,959639.044529415,0.0,1.0
2023-03-24,109.38,109.42,106.23,106.78,945280,102.164468483123,102.201829780795,99.2222662914809,99.7359841344661,1012041.93527498,0.0,1.0
2023-03-27,110.25,110.96,109.55,110.01,533493,102.977076707482,103.640239741153,102.323253998228,102.752908921452,571171.80959679,0.0,1.0
2023-03-28,110.06,111.1,109.56,110.0,584169,102.799610543541,103.771004283004,102.332594322646,102.743568597034,625426.884402138,0.0,1.0
2023-03-29,111.53,111.91,110.61,110.64,576952,104.172638232974,104.527570560855,103.313328386526,103.34134935978,617700.172055659,0.0,1.0
2023-03-30,111.94,112.435,111.27,111.63,690380,104.555591534109,105.017937592795,103.929789798109,104.266041477153,739139.208779558,0.0,1.0
2023-03-31,112.36,112.415,110.76,112.35,1245457,104.947885159661,104.99925694396,103.453433252795,104.938544835243,1333419.42343197,0.0,1.0
2023-04-03,111.11,112.755,110.9,111.97,645485,103.780344607422,105.316827974169,103.584197794646,104.583612507363,691073.426488419,0.0,1.0
2023-04-04,111.15,112.09,110.465,111.24,839872,103.817705905094,104.695696400377,103.177893682467,103.901768824855,899189.324076747,0.0,1.0
2023-04-05,114.84,115.325,111.47,111.47,907032,107.264285615303,107.717291349572,104.116596286467,104.116596286467,971092.608154558,0.0,1.0
2023-04-06,115.42,115.78,113.885,115.49,903633,107.806024431542,108.142276110587,106.372284633393,107.871406702468,967453.548259077,0.0,1.0
2023-04-10,116.07,116.18,114.0,114.72,962529,108.413145518707,108.515889087304,106.479698364199,107.152201722288,1030509.17391491,0.0,1.0
2023-04-11,116.37,117.25,116.05,116.07,783224,108.693355251244,109.51530380002,108.394464869871,108.413145518707,838540.467071991,0.0,1.0
2023-04-12,115.9,117.84,115.36,116.64,863025,108.254360003602,110.066382940677,107.749982485035,108.945544010527,923977.542305657,0.0,1.0
2023-04-13,114.34,115.41,112.1,115.41,923521,106.797269394408,107.796684107124,104.705036724795,107.796684107124,988746.170560135,0.0,1.0
2023-04-14,113.04,114.29,112.425,113.61,905452,105.583027220079,106.750567772318,105.008597268378,106.1154257119,969401.018088402,0.0,1.0
2023-04-17,114.1,114.315,112.92,113.37,883148,106.573101608378,106.773918583363,105.470943327064,105.89125792587,945521.761863393,0.0,1.0
2023-04-18,113.6,114.085,112.32,113.66,840627,106.106085387482,106.559091121751,104.910523861989,106.16212733399,899997.647177983,0.0,1.0
2023-04-19,114.74,114.97,113.78,114.06,743051,107.170882371124,107.385709832736,106.274211227005,106.535740310706,795530.18370008,0.0,1.0
2023-04-20,115.77,115.93,114.265,115.23,813277,108.132935786169,108.282380976856,106.727216961273,107.628558267602,870716.009007525,0.0,1.0
2023-04-21,115.38,116.74,115.07,116.56,472107,107.768663133871,109.038947254707,107.479113076915,108.870821415184,505450.323646818,0.0,1.0
2023-04-24,116.22,116.26,115.005,115.51,470721,108.553250384975,108.590611682647,107.418400968199,107.890087351303,503966.435145751,0.0,1.0
2023-04-25,116.27,116.8,115.95,116.11,632496,108.599952007065,109.094989201214,108.301061625692,108.450506816378,677167.057267353,0.0,1.0
2023-04-26,113.85,116.17,113.82,115.69,788640,106.33959349793,108.506548762886,106.311572524676,108.058213190826,844338.98086838,0.0,1.0
2023-04-27,114.94,115.01,112.68,114.07,790589,107.357688859482,107.423071130408,105.246775541034,106.545080635124,846425.632158848,0.0,1.0
2023-04-28,114.14,115.1453,113.42,114.56,675921,106.610462906049,107.549445719782,105.93795954796,107.002756531602,723659.018421001,0.0,1.0
2023-05-01,114.55,115.78,113.84,114.0,707592,106.993416207184,108.142276110587,106.330253173512,106.479698364199,757566.834234401,0.0,1.0
2023-05-02,112.3,114.945,111.71,114.61,706921,104.891843213154,107.362359021691,104.340764072497,107.049458153691,756848.443769595,0.0,1.0
2023-05-03,112.91,114.785,112.87,112.97,731024,105.461603002646,107.212913831005,105.424241704975,105.517644949154,782653.757291449,0.0,1.0
2023-05-04,117.96,118.19,111.1,111.1,1864683,110.178466833692,110.393294295304,103.771004283004,103.771004283004,1996379.26539687,0.0,1.0
2023-05-05,117.56,118.63,117.2,117.42,1169195,109.804853856975,110.804268569692,109.468602177931,109.674089315125,1251771.29582117,0.0,1.0
2023-05-08,117.86,118.015,116.38,116.74,836980,110.085063589513,110.22983861799,108.702695575662,109.038947254707,896093.071879711,0.0,1.0
2023-05-09,118.5,119.109,116.78,117.28,1449625,110.682844352259,111.25167010931,109.076308552378,109.543324773274,1552007.1200311,0.0,1.0
2023-05-10,119.31,119.72,117.85,119.34,1046123,111.43941063011,111.822363931244,110.075723265095,111.467431603364,1120007.13593398,0.0,1.0
2023-05-11,118.1,119.39,117.57,119.39,806521,110.309231375543,111.514133225453,109.814194181393,111.514133225453,863482.855534774,0.0,1.0
2023-05-12,119.15,119.4,117.9073,119.0,933625,111.289965439423,111.523473549871,110.12924332401,111.149860573155,999563.781970537,0.0,1.0
2023-05-15,117.59,119.7,117.0675,119.2,786121,109.832874830229,111.803683282409,109.344842879393,111.336667061513,841642.072402151,0.0,1.0
2023-05-16,115.99,118.19,115.81,117.79,677753,108.338422923363,110.393294295304,108.170297083841,110.019681318587,725620.40639644,0.0,1.0
2023-05-17,116.78,116.82,115.55,116.21,822687,109.076308552378,109.11366985005,107.927448648975,108.543910060557,880790.605540762,0.0,1.0
2023-05-18,116.11,116.93,114.79,115.8,842037,108.450506816378,109.216413418647,107.217583993214,108.160956759423,901507.230718032,0.0,1.0
2023-05-19,116.56,117.27,115.76,116.06,949433,109.56200542211,110.22937865349,108.810035583935,109.09202427325,1010075.6193138,0.74,1.0
2023-05-22,116.37,117.5499,116.15,116.62,715862,109.383412585543,110.492474100622,109.176620880045,109.618403159973,761585.865451507,0.0,1.0
2023-05-23,116.4,117.3,115.5,115.99,593175,109.411611454475,110.257577522422,108.565645386528,109.02622691241,631062.545210104,0.0,1.0
2023-05-24,116.41,116.99,115.68,116.1,776349,109.421011077452,109.966189210129,108.734838600117,109.129622765159,825936.31881202,0.0,1.0
2023-05-25,114.84,116.87,113.99,116.41,713193,107.945270270033,109.853393734403,107.146302316972,109.421011077452,758746.389861394,0.0,1.0
2023-05-26,113.7,114.94,112.62,114.75,885658,106.873713250634,108.039266499805,105.858553969097,107.860673663239,942227.15331174,0.0,1.0
2023-05-30,114.43,115.275,113.7,113.7,792020,107.559885727969,108.354153869541,106.873713250634,106.873713250634,842608.264099644,0.0,1.0
2023-05-31,115.28,116.365,114.91,114.92,6833881,108.35885368103,109.378712774055,108.011067630874,108.020467253851,7270377.77641163,0.0,1.0
2023-06-01,112.07,115.2,110.79,115.11,1393254,105.341574705352,108.283656697212,104.138422964272,108.199060090417,1482244.55744791,0.0,1.0
2023-06-02,114.52,114.7,111.24,111.24,1205154,107.644482334763,107.813675548353,104.561405998245,104.561405998245,1282130.14811842,0.0,1.0
2023-06-05,114.6,116.31,114.3,114.74,782977,107.719679318581,109.32701484768,107.437690629265,107.851274040261,832987.665462928,0.0,1.0
2023-06-06,115.17,116.11,114.14,115.49,706107,108.25545782828,109.139022388136,107.28729666163,108.556245763551,751207.789624773,0.0,1.0
2023-06-07,117.14,117.59,114.36,115.65,653791,110.107183554787,110.53016658876,107.494088367128,108.706639731186,695550.238117687,0.0,1.0
2023-06-08,117.5,117.6,116.51,116.79,765025,110.445569981965,110.539566211737,109.515007307224,109.778196750585,813889.027098855,0.0,1.0
2023-06-09,117.33,118.045,117.0,117.7,544600,110.285776391353,110.957849434222,109.975588833106,110.633562441509,579384.940568002,0.0,1.0
2023-06-12,117.5,117.76,116.415,117.5,791311,110.445569981965,110.689960179372,109.42571088894,110.445569981965,841853.978527005,0.0,1.0
2023-06-13,117.57,117.7999,116.6,116.81,671142,110.511367342806,110.727464675051,109.599603914018,109.796995996539,714009.489134572,0.0,1.0
2023-06-14,117.07,118.1,116.72,117.44,949014,110.041386193946,111.009547360597,109.712399389745,110.389172244102,1009629.85675395,0.0,1.0
2023-06-15,117.49,117.89,116.72,117.5,887537,110.436170358988,110.812155278076,109.712399389745,110.445569981965,944226.169660123,0.0,1.0
2023-06-16,117.0,118.78,116.94,117.65,1510715,109.975588833106,111.648721723046,109.919191095243,110.586564326623,1607208.08022436,0.0,1.0
2023-06-20,115.91,117.25,115.86,116.56,701230,108.951029928592,110.210579407536,108.904031813706,109.56200542211,746019.283647633,0.0,1.0
2023-06-21,117.58,118.075,114.78,115.95,610388,110.520766965783,110.986048303154,107.88887253217,108.988628420501,649374.981827801,0.0,1.0
2023-06-22,115.95,118.075,115.61,117.93,505986,108.988628420501,110.986048303154,108.669041239277,110.849753769985,538304.569478959,0.0,1.0
2023-06-23,114.42,117.2,114.3,116.57,865117,107.550486104991,110.16358129265,107.437690629265,109.571405045087,920374.149154184,0.0,1.0
2023-06-26,116.35,116.95,114.77,115.03,590561,109.364613339589,109.92859071822,107.879472909193,108.1238631066,628281.582605175,0.0,1.0
2023-06-27,117.19,117.35,116.16,116.43,530643,110.154181669673,110.304575637308,109.186020503022,109.439810323406,564536.472673199,0.0,1.0
2023-06-28,115.26,117.24,115.15,117.24,756277,108.340054435075,110.201179784559,108.236658582326,110.201179784559,804582.270837214,0.0,1.0
2023-06-29,115.7,115.99,114.63,114.85,827141,108.753637846071,109.02622691241,107.747878187512,107.95466989301,879972.528693277,0.0,1.0
2023-06-30,116.34,116.77,115.11,116.0,520925,109.355213716612,109.759397504631,108.199060090417,109.035626535387,554197.760127405,0.0,1.0
2023-07-03,117.3,117.51,115.83,115.83,260185,110.257577522422,110.454969604943,108.875832944775,108.875832944775,276803.655456638,0.0,1.0
2023-07-05,118.59,119.625,117.1,117.15,793988,111.470128886479,112.442989864618,110.069585062878,110.116583177764,844701.965096779,0.0,1.0
2023-07-06,117.54,118.19,116.675,117.72,535951,110.483168473874,111.094143967391,109.670101086347,110.652361687464,570183.507679694,0.0,1.0
2023-07-07,117.31,117.885,116.15,116.96,694267,110.266977145399,110.807455466587,109.176620880045,109.937990341197,738611.539723326,0.0,1.0
2023-07-10,117.58,117.72,117.0001,117.31,818938,110.520766965783,110.652361687464,109.975682829336,110.266977145399,871245.582921184,0.0,1.0
2023-07-11,118.48,118.51,117.23,117.82,621329,111.36673303373,111.394931902661,110.191780161581,110.746357917235,661014.810389598,0.0,1.0
2023-07-12,120.37,120.74,118.925,118.99,573120,113.143261776419,113.491047826575,111.785016256215,111.846113805567,609726.583067079,0.0,1.0
2023-07-13,120.39,120.54,119.8,120.32,551453,113.162061022373,113.303055367031,112.607483266719,113.096263661533,586675.658521934,0.0,1.0
2023-07-14,119.44,120.16,118.73,120.16,576157,112.26909683954,112.945869693898,111.60172360816,112.945869693898,612957.5637217,0.0,1.0
2023-07-17,119.69,120.36,118.24,119.39,696702,112.50408741397,113.133862153441,111.141142082277,112.222098724654,741202.069158293,0.0,1.0
2023-07-18,119.35,120.97,118.26,119.83,733642,112.184500232745,113.70723915505,111.159941328232,112.63568213565,780501.517752828,0.0,1.0
2023-07-19,121.17,121.2,119.715,119.9,597000,113.895231614594,113.923430483525,112.527586471413,112.701479496491,635131.857361541,0.0,1.0
2023-07-20,122.18,122.215,118.86,118.86,791448,114.84459353529,114.87749221571,111.723918706863,111.723918706863,841999.729053731,0.0,1.0
2023-07-21,123.28,123.98,122.04,122.57,622714,115.87855206278,116.536525671184,114.712998813609,115.2111788314,662488.273743781,0.0,1.0
2023-07-24,123.17,123.6,121.9,123.3,638940,115.775156210031,116.17933999805,114.581404091928,115.897351308735,679750.668245537,0.0,1.0
2023-07-25,123.85,124.32,122.85,123.24,545206,116.41433057248,116.856112852408,115.474368274761,115.840953570872,580029.647277484,0.0,1.0
2023-07-26,124.41,125.28,123.79,123.83,511211,116.940709459203,117.758476658218,116.357932834617,116.395531326526,543863.303071442,0.0,1.0
2023-07-27,122.26,124.73,122.09,124.19,697302,114.919790519107,117.241497394473,114.759996928495,116.733917753705,741840.392633031,0.0,1.0
2023-07-28,122.1,123.465,121.6,123.26,526880,114.769396551472,116.052445087858,114.299415402613,115.859752816826,560533.120614155,0.0,1.0
2023-07-31,121.71,122.865,121.06,122.67,1574185,114.402811255362,115.488467709227,113.791835761845,115.305175061172,1674732.06512677,0.0,1.0
2023-08-01,121.06,122.59,120.845,121.56,810046,113.791835761845,115.229978077354,113.589743867835,114.261816910704,861785.629025606,0.0,1.0
2023-08-02,121.48,122.65,119.845,120.08,1383328,114.186619926886,115.286375815218,112.649781570116,112.87067271008,1471684.55943088,0.0,1.0
2023-08-03,118.34,122.84,117.69,122.69,1123559,111.235138312049,115.464968651784,110.624162818532,115.323974307126,1195323.47491672,0.0,1.0
2023-08-04,117.27,120.015,116.95,118.51,1208372,110.22937865349,112.809575160728,109.92859071822,111.394931902661,1285553.68968791,0.0,1.0
2023-08-07,117.99,118.42,116.96,117.27,1025888,110.906151507848,111.310335295867,109.937990341197,110.22937865349,1091413.98808194,0.0,1.0
2023-08-08,117.14,118.415,116.06,118.03,936207,110.107183554787,111.305635484378,109.09202427325,110.943749999756,996004.842185722,0.0,1.0
2023-08-09,117.48,118.29,116.12,116.69,617271,110.426770736011,111.188140197163,109.148422011113,109.684200520813,656697.615955473,0.0,1.0
2023-08-10,116.96,118.46,116.62,117.46,446032,109.937990341197,111.347933787776,109.618403159973,110.407971490057,474521.1601385,0.0,1.0
2023-08-11,117.46,117.6,116.45,116.86,556351,110.407971490057,110.539566211737,109.458609569361,109.843994111425,591886.505820688,0.0,1.0
2023-08-14,116.25,117.56,115.41,117.56,527852,109.270617109817,110.501967719829,108.481048779733,110.501967719829,561567.204643224,0.0,1.0
2023-08-15,114.7,115.8,114.52,115.8,585166,107.813675548353,108.847634075843,107.644482334763,108.847634075843,622541.990694847,0.0,1.0
2023-08-16,115.66,115.985,114.595,114.9,418449,108.716039354163,109.021527100921,107.714979507092,108.001668007896,445176.366132462,0.0,1.0
2023-08-17,116.68,117.77,115.48,115.48,848806,109.674800897836,110.69935980235,108.546846140573,108.546846140573,903021.325493504,0.0,1.0
2023-08-18,116.96,117.335,115.5,115.5,665912,110.633562441509,110.988278463359,109.252534729774,109.252534729774,703991.318739077,0.74,1.0
2023-08-21,116.74,117.32,115.51,117.2,490977,110.425462375357,110.974089822485,109.26199382369,110.860580695493,519052.88641826,0.0,1.0
2023-08-22,117.01,117.59,116.24,116.75,516653,110.680857911089,111.229485358217,109.952507679557,110.434921469273,546197.135357976,0.0,1.0
2023-08-23,116.51,117.74,115.95,117.46,692275,110.207903215289,111.371371766957,109.678193955993,111.106517137309,731861.852887612,0.0,1.0
2023-08-24,116.4,117.875,115.86,116.06,587084,110.103853182213,111.499069534823,109.593062110749,109.782243989069,620655.641241805,0.0,1.0
2023-08-25,117.7,118.06,116.65,117.01,788599,111.333535391293,111.674062772269,110.340330530113,110.680857911089,833694.01657624,0.0,1.0
2023-08-28,116.81,117.725,116.27,117.39,500257,110.491676032769,111.357183126083,109.980884961305,111.040303479897,528863.551247695,0.0,1.0
2023-08-29,117.25,117.29,115.71,116.64,553102,110.907876165073,110.945712540737,109.451175702009,110.330871436197,584730.424406259,0.0,1.0
2023-08-30,117.36,117.925,116.72,117.14,439762,111.011926198149,111.546365004403,110.406544187525,110.803826131997,464909.222707105,0.0,1.0
2023-08-31,115.95,117.91,115.93,117.55,873041,109.678193955993,111.532176363529,109.659275768161,111.191648982553,922964.72342184,0.0,1.0
2023-09-01,115.47,117.14,114.765,116.36,494490,109.224157448026,110.803826131997,108.557291326948,110.066016806549,522766.772791727,0.0,1.0
2023-09-05,112.22,116.04,112.02,115.05,909294,106.149951925326,109.763325801237,105.960770047006,108.826875503554,961290.804462949,0.0,1.0
2023-09-06,112.27,112.56,111.57,112.17,725687,106.197247394906,106.47156111847,105.535110820786,106.102656455746,767184.475008418,0.0,1.0
2023-09-07,114.03,114.555,112.25,113.21,683274,107.862047924122,108.358650354712,106.178329207074,107.08640222301,722346.142313283,0.0,1.0
2023-09-08,114.18,114.97,113.84,114.41,556937,108.003934332862,108.751202752226,107.682325139718,108.22149349293,588784.72393437,0.0,1.0
2023-09-11,113.93,114.62,113.49,113.84,616543,107.767456984962,108.420134465166,107.351256852658,107.682325139718,651799.216156708,0.0,1.0
2023-09-12,113.88,114.2,113.05,113.94,801938,107.720161515382,108.022852520694,106.935056720354,107.776916078878,847795.790084841,0.0,1.0
2023-09-13,115.26,116.245,114.12,114.12,714197,109.02551647579,109.957237226515,107.947179769366,107.947179769366,755037.434179727,0.0,1.0
2023-09-14,116.36,116.57,115.76,115.84,678370,110.066016806549,110.264657778785,109.498471171589,109.574143922917,717161.713399111,0.0,1.0
2023-09-15,115.01,116.48,114.66,116.06,2483402,108.78903912789,110.179525933541,108.45797084083,109.782243989069,2625412.13995131,0.0,1.0
2023-09-18,114.5,115.51,114.43,114.94,690205,108.306625338174,109.26199382369,108.240411680762,108.722825470478,729673.482607767,0.0,1.0
2023-09-19,114.09,114.96,113.88,114.48,587330,107.918802487618,108.74174365831,107.720161515382,108.287707150342,620915.70843448,0.0,1.0
2023-09-20,114.16,115.21,113.89,114.6,448092,107.98501614503,108.97822100621,107.729620609298,108.401216277334,473715.563011974,0.0,1.0
2023-09-21,111.64,114.2,111.59,114.2,615253,105.601324478198,108.022852520694,105.554029008618,108.022852520694,650435.449170723,0.0,1.0
2023-09-22,110.85,111.71,110.525,111.41,731470,104.854056058835,105.66753813561,104.546635506565,105.38376531813,773298.168403738,0.0,1.0
2023-09-25,110.48,110.91,109.86,110.51,772109,104.504069583943,104.910810622331,103.917605761151,104.532446865691,816261.057197209,0.0,1.0
2023-09-26,106.98,110.34,106.75,110.19,1189560,101.193386713343,104.371642269119,100.975827553276,104.229755860379,1257583.45414899,0.0,1.0
2023-09-27,106.46,107.68,106.385,106.87,1388196,100.701513829712,101.855523287463,100.630570625342,101.089336680267,1467578.19758212,0.0,1.0
2023-09-28,105.91,107.13,105.57,107.13,1393506,100.181263664332,101.335273122083,99.8596544711878,101.335273122083,1473191.84308259,0.0,1.0
2023-09-29,105.93,107.27,105.38,106.92,1028807,100.200181852164,101.467700436907,99.6799316867838,101.136632149847,1087638.00120435,0.0,1.0
2023-10-02,102.76,105.575,101.8754,105.46,1422279,97.2016490807924,99.8643840181458,96.3648976329833,99.7556044381118,1503610.18997239,0.0,1.0
2023-10-03,104.34,104.905,101.0,102.02,1392461,98.6961859195201,99.2306247257739,95.5368485515768,96.5016761310086,1472087.08610557,0.0,1.0
2023-10-04,106.31,106.37,103.7,105.08,1560625,100.559627420972,100.616381984468,98.0908039088962,99.3961588693039,1649867.32752551,0.0,1.0
2023-10-05,107.44,107.98,105.27,106.39,1311231,101.628505033479,102.139296104943,99.5758816537079,100.6353001723,1386212.05333672,0.0,1.0
2023-10-06,108.55,108.775,105.59,106.33,1216746,102.678464458155,102.891294071265,99.8785726590198,100.578545608804,1286324.0504909,0.0,1.0
2023-10-09,109.69,109.88,108.64,108.64,656199,103.756801164579,103.936523948983,102.763596303399,102.763596303399,693722.893363181,0.0,1.0
2023-10-10,110.8,111.37,109.49,109.69,763217,104.806760589255,105.345928942466,103.567619286259,103.756801164579,806860.57964728,0.0,1.0
2023-10-11,111.79,111.88,110.57,110.95,916322,105.743210886938,105.828342732182,104.589201429187,104.948646997995,968720.691577311,0.0,1.0
2023-10-12,111.12,112.74,110.37,112.0,696454,105.109451594567,106.641824808958,104.400019550867,105.941851859174,736279.823611982,0.0,1.0
2023-10-13,111.98,112.89,111.45,112.01,764516,105.922933671342,106.783711217698,105.421601693794,105.95131095309,808233.861286665,0.0,1.0
2023-10-16,112.25,113.01,111.44,112.65,948844,106.178329207074,106.89722034469,105.412142599878,106.556692963714,1003102.42019615,0.0,1.0
2023-10-17,112.73,113.46,111.03,111.03,620623,106.632365715042,107.32287957091,105.024319749323,105.024319749323,656112.525693789,0.0,1.0
2023-10-18,111.88,112.635,111.33,112.38,922506,105.828342732182,106.54250432284,105.308092566802,106.301297427982,975258.315640374,0.0,1.0
2023-10-19,110.1,112.11,109.78,111.44,799436,104.144624015135,106.04590189225,103.841933009823,105.412142599878,845150.716442249,0.0,1.0
2023-10-20,108.78,111.4,108.72,110.86,839995,102.896023618223,105.374306224214,102.839269054727,104.863515152751,888029.030538916,0.0,1.0
2023-10-23,107.79,109.11,107.46,107.66,585412,101.959573320539,103.208173717451,101.647423221311,101.836605099631,618888.030078571,0.0,1.0
2023-10-24,108.67,109.075,108.03,108.62,509281,102.791973585147,103.175066888745,102.186591574523,102.744678115567,538403.577047351,0.0,1.0
2023-10-25,108.35,109.18,107.87,108.1,975215,102.489282579835,103.274387374863,102.035246071867,102.252805231935,1030981.41181437,0.0,1.0
2023-10-26,108.76,110.0,108.3199,108.47,790399,102.877105430391,104.050033075975,102.460810707148,102.602791706827,835596.947254363,0.0,1.0
2023-10-27,106.12,109.09,105.445,108.5,846789,100.379904636568,103.189255529619,99.7414157972378,102.631168988575,895211.536665118,0.0,1.0
2023-10-30,106.44,107.24,105.515,106.57,712519,100.68259564188,101.439323155159,99.8076294546498,100.805563862788,753263.479914232,0.0,1.0
2023-10-31,107.66,108.11,106.695,106.93,1380638,101.836605099631,102.262264325851,100.923802536738,101.146091243763,1459588.00310144,0.0,1.0
2023-11-01,108.67,109.64,107.043,107.91,1167009,102.791973585147,103.709505694999,101.252979005014,102.073082447531,1233742.90430323,0.0,1.0
2023-11-02,111.38,112.21,108.56,108.56,951402,105.355388036382,106.14049283141,102.687923552071,102.687923552071,1005806.69612651,0.0,1.0
2023-11-03,111.49,113.68,111.46,112.72,761966,105.459438069458,107.530979637062,105.43106078771,106.622906621126,805538.042825991,0.0,1.0
2023-11-06,110.7,111.76,110.44,111.04,812687,104.712169650095,105.71483360519,104.466233208279,105.033778843239,859159.457784364,0.0,1.0
2023-11-07,109.86,110.9,109.68,110.61,644243,103.917605761151,104.901351528415,103.747342070663,104.627037804851,681083.204925603,0.0,1.0
2023-11-08,109.27,109.38,107.82,109.16,1217229,103.359519220107,103.463569253183,101.987950602287,103.255469187031,1286834.67022286,0.0,1.0
2023-11-09,111.29,114.99,110.97,112.08,1556612,105.270256191138,108.770120940058,104.967565185827,106.017524610502,1645624.84929702,0.0,1.0
2023-11-10,111.41,112.31,110.515,112.02,910143,105.38376531813,106.23508377057,104.537176412649,105.960770047006,962188.353432799,0.0,1.0
2023-11-13,111.12,111.6,110.4,111.48,747820,105.109451594567,105.563488102534,104.428396832615,105.449978975542,790583.122063356,0.0,1.0
2023-11-14,114.14,114.3,112.755,113.1,934513,107.966097957198,108.117443459854,106.656013449832,106.982352189934,987951.92044716,0.0,1.0
2023-11-15,113.53,115.03,112.73,113.49,1282924,107.389093228322,108.807957315722,106.632365715042,107.351256852658,1356286.35405581,0.0,1.0
2023-11-16,114.05,115.73,113.7,115.06,1099295,107.880966111954,109.470093889841,107.549897824894,108.83633459747,1162156.76655965,0.0,1.0
2023-11-17,113.9,114.74,113.34,114.65,1112018,107.739079703214,108.533643592158,107.209370443918,108.448511746914,1175607.31490285,0.0,1.0
2023-11-20,112.92,113.5,111.98,113.24,1214645,106.812088499446,107.360715946574,105.922933671342,107.114779504758,1284102.90751605,0.0,1.0
2023-11-21,111.6,112.94,110.5,112.51,1313393,105.563488102534,106.831006687278,104.522987771775,106.42426564889,1388497.68451789,0.0,1.0
2023-11-22,113.05,113.3,111.315,112.08,1452134,106.935056720354,107.171534068254,105.293903925928,106.017524610502,1535172.40963648,0.0,1.0
2023-11-24,112.0,112.3699,111.33,112.31,732396,106.703308919412,107.055715651281,106.064994482126,106.998648435171,768751.71754938,0.805,1.0
2023-11-27,112.64,113.11,111.3,112.01,1319242,107.313042113237,107.760814927453,106.036413238666,106.712836000566,1384728.41654417,0.0,1.0
2023-11-28,112.5,113.8,112.175,112.65,1151025,107.179662977088,108.418183527046,106.870032839599,107.322569194391,1208161.2211048,0.0,1.0
2023-11-29,112.05,112.75,111.595,112.47,1329727,106.75094432518,107.417840005926,106.317462132695,107.151081733628,1395733.88593299,0.0,1.0
2023-11-30,113.81,113.88,111.17,112.56,10055828,108.427710608199,108.494400176274,105.91256118367,107.236825464009,10554993.536804,0.0,1.0
2023-12-01,113.85,114.62,112.945,113.93,1687285,108.465818932813,109.199404181634,107.60361808842,108.542035582041,1771040.86006109,0.0,1.0
2023-12-04,114.92,115.29,113.085,113.31,1363275,109.48521661624,109.83771861892,107.736997224569,107.951356550523,1430947.18941956,0.0,1.0
2023-12-05,113.88,115.33,113.28,115.05,1046046,108.494400176274,109.875826943534,107.922775307063,109.609068671235,1097971.12373041,0.0,1.0
2023-12-06,114.73,114.74,113.62,114.1,923427,109.304202074323,109.313729155476,108.246696066282,108.703995961651,969265.386869219,0.0,1.0
2023-12-07,114.53,115.125,114.19,114.87,864832,109.113660451252,109.680521779887,108.789739692033,109.437581210472,907761.764662378,0.0,1.0
2023-12-08,113.46,114.48,112.955,114.45,885521,108.094262767826,109.066025045485,107.613145169573,109.037443802024,929477.754761144,0.0,1.0
2023-12-11,113.32,113.595,112.305,113.33,878214,107.960883631677,108.222878363398,106.993884894594,107.97041071283,921808.039470324,0.0,1.0
2023-12-12,113.7,114.06,112.52,113.52,894666,108.32291271551,108.665887637037,107.198717139395,108.151425254747,939076.707318219,0.0,1.0
2023-12-13,116.85,117.12,113.03,113.78,1900450,111.323943278869,111.581174470014,107.684598278225,108.399129364739,1994787.24845127,0.0,1.0
2023-12-14,115.39,118.27,115.23,117.4,1317948,109.932989430455,112.676788802669,109.780556131999,111.847932742312,1383370.18312603,0.0,1.0
2023-12-15,114.82,115.03,113.98,115.0,2470507,109.389945804704,109.590014508928,108.589670987809,109.561433265468,2593141.55111138,0.0,1.0
2023-12-18,114.28,115.47,113.72,114.97,918925,108.875483422414,110.009206079683,108.341966877817,109.532852022007,964539.910170271,0.0,1.0
2023-12-19,115.15,115.18,114.18,114.57,785618,109.704339482771,109.732920726231,108.780212610879,109.151768775867,824615.627116622,0.0,1.0
2023-12-20,113.16,115.49,113.13,114.89,588544,107.80845033322,110.02826024199,107.77986908976,109.456635372779,617758.986741302,0.0,1.0
2023-12-21,113.75,114.66,113.0275,113.49,436323,108.370548121278,109.237512506248,107.682216507936,108.122844011286,457981.823571261,0.0,1.0
2023-12-22,114.91,115.67,114.045,114.28,375086,109.475689535086,110.199747702754,108.651597015307,108.875483422414,393705.053999102,0.0,1.0
2023-12-26,115.81,116.28,114.45,114.74,602739,110.333126838903,110.780899653118,109.037443802024,109.313729155476,632658.618403151,0.0,1.0
2023-12-27,115.92,116.12,115.485,115.95,437577,110.437924731592,110.628466354662,110.023496701414,110.466505975052,459298.071412328,0.0,1.0
2023-12-28,116.08,116.74,115.71,115.94,436252,110.590358030048,111.21914538618,110.237856027368,110.456978893899,457907.299171966,0.0,1.0
2023-12-29,115.9,116.23,115.17,115.59,429847,110.418870569285,110.733264247351,109.723393645078,110.123531053525,451184.358644021,0.0,1.0
2024-01-02,116.93,117.33,115.67,115.67,882307,111.400159928097,111.781243174238,110.199747702754,110.199747702754,926104.213643766,0.0,1.0
2024-01-03,118.02,118.6854,117.04,117.11,1093481,112.438611773831,113.072543753786,111.504957820786,111.57164738886,1147760.7699354,0.0,1.0
2024-01-04,117.6,118.75,117.49,118.28,550612,112.038474365383,113.134088698037,111.933676472694,112.686315883822,577944.064008129,0.0,1.0
2024-01-05,117.98,118.44,117.02,117.36,613320,112.400503449216,112.838749182278,111.485903658479,111.809824417698,643764.853176952,0.0,1.0
2024-01-08,118.85,118.92,117.38,118.23,492622,113.229359509573,113.296049077647,111.828878580005,112.638680478054,517075.473654428,0.0,1.0
2024-01-09,118.36,118.81,117.72,118.48,594274,112.76253253305,113.191251184959,112.152799339225,112.876857506892,623773.42065623,0.0,1.0
2024-01-10,118.04,118.78,117.66,118.52,627573,112.457665936138,113.162669941498,112.095636852304,112.914965831506,658725.363925546,0.0,1.0
2024-01-11,115.39,117.76,115.24,117.76,623367,109.932989430455,112.190907663839,109.790083213152,112.190907663839,654310.580496895,0.0,1.0
2024-01-12,115.79,116.63,115.47,116.17,509430,110.314072676596,111.114347493491,110.009206079683,110.67610176043,534717.813138219,0.0,1.0
2024-01-16,114.08,115.8799,113.76,115.15,692476,108.684941799344,110.399721136166,108.380075202431,109.704339482771,726850.111635951,0.0,1.0
2024-01-17,112.74,114.47,111.8,113.51,854462,107.408312924773,109.056497964331,106.512767296342,108.141898173594,896877.003807604,0.0,1.0
2024-01-18,112.43,112.51,111.16,112.47,1126989,107.112973409013,107.189190058242,105.903034102517,107.151081733628,1182932.08784491,0.0,1.0
2024-01-19,113.08,113.5,112.145,113.3,1169938,107.732233683992,108.13237109244,106.841451596138,107.94182946937,1228013.05158178,0.0,1.0
2024-01-22,113.14,113.87,112.44,113.27,685876,107.789396170913,108.48487309512,107.122500490167,107.913248225909,719922.491419804,0.0,1.0
2024-01-23,112.7,113.2825,111.65,111.65,752299,107.370204600158,107.925157077351,106.369861079039,106.369861079039,789642.691058775,0.0,1.0
2024-01-24,110.89,113.465,110.72,113.38,825936,105.645802911372,108.099026308403,105.483842531762,108.018046118598,866934.989521872,0.0,1.0
2024-01-25,113.92,114.03,111.3353,111.39,1102005,108.532508500888,108.637306393576,106.070043835138,106.122156969047,1156707.8964085,0.0,1.0
2024-01-26,113.7,114.49,113.42,114.29,799660,108.32291271551,109.075552126638,108.056154443212,108.885010503568,839354.663946196,0.0,1.0
2024-01-29,114.26,114.5,113.3,113.76,572886,108.856429260107,109.085079207792,107.94182946937,108.380075202431,601323.732598205,0.0,1.0
2024-01-30,114.51,114.96,113.56,113.91,525394,109.094606288945,109.523324940854,108.189533579361,108.522981419734,551474.256945887,0.0,1.0
2024-01-31,113.94,115.9,113.19,115.54,1123090,108.551562663195,110.418870569285,107.837031576681,110.075895647758,1178839.54372024,0.0,1.0
2024-02-01,115.79,115.82,113.31,114.04,638620,110.314072676596,110.342653920056,107.951356550523,108.64683347473,670320.730672182,0.0,1.0
2024-02-02,113.77,115.035,112.65,114.66,774717,108.389602283585,109.594778049505,107.322569194391,109.237512506248,813173.507726287,0.0,1.0
2024-02-05,111.78,113.06,111.23,112.71,780260,106.493713134035,107.713179521685,105.969723670591,107.379731681312,818991.659068423,0.0,1.0
2024-02-06,111.81,111.96,110.84,111.5,1171841,106.522294377495,106.665200594798,105.598167505604,106.226954861736,1230010.51541077,0.0,1.0
2024-02-07,111.93,113.26,110.6375,113.26,1227501,106.636619351338,107.903721144756,105.405244112245,107.903721144756,1288433.44590027,0.0,1.0
2024-02-08,112.93,113.04,111.345,111.46,819192,107.589327466689,107.694125359378,106.079285103857,106.188846537122,859856.221228287,0.0,1.0
2024-02-09,113.11,113.505,112.59,112.59,745088,107.760814927453,108.137134633017,107.26540670747,107.26540670747,782073.741152914,0.0,1.0
2024-02-12,114.0,114.3,112.98,113.26,918513,108.608725150116,108.894537584722,107.636962872457,107.903721144756,964107.45872647,0.0,1.0
2024-02-13,111.75,113.75,110.46,113.65,633587,106.465131890574,108.370548121278,105.23613842177,108.275277309743,665037.895437658,0.0,1.0
2024-02-14,112.98,113.2935,111.54,111.8,700652,107.636962872457,107.93563686662,106.26506318635,106.512767296342,735431.96358856,0.0,1.0
2024-02-15,114.27,114.59,113.29,113.29,719071,108.865956341261,109.170822938174,107.932302388216,107.932302388216,754765.272188746,0.0,1.0
2024-02-16,113.95,114.51,113.3,113.65,1012070,108.561089744348,109.094606288945,107.94182946937,108.275277309743,1062308.57456922,0.0,1.0
2024-02-20,113.69,115.66,113.55,114.07,843317,108.313385634357,110.1902206216,108.180006498208,108.675414718191,885178.772397157,0.0,1.0
2024-02-21,114.69,114.99,113.6875,114.03,831880,109.266093749709,109.551906184314,108.311003864068,108.637306393576,873174.046274113,0.0,1.0
2024-02-22,114.19,114.61,113.03,113.67,922128,108.789739692033,109.189877100481,107.684598278225,108.29433147205,967901.90525395,0.0,1.0
2024-02-23,112.76,114.03,112.74,113.39,733077,108.194297119938,109.412874251388,108.175106928891,108.798788137901,764012.195840285,0.805,1.0
2024-02-26,111.62,112.53,111.02,112.53,682541,107.10045623029,107.973609922904,106.524750498896,107.973609922904,711343.621694614,0.0,1.0
2024-02-27,112.53,112.62,111.516,112.05,498206,107.973609922904,108.059965782613,107.000667236848,107.513045337789,519229.84903469,0.0,1.0
2024-02-28,112.46,113.27,111.85,112.46,619462,107.906444254241,108.683646991623,107.321143427324,107.906444254241,645602.744131401,0.0,1.0
2024-02-29,112.91,113.555,112.62,113.11,1189123,108.338223552786,108.957107214035,108.059965782613,108.530125463251,1239302.93046186,0.0,1.0
2024-03-01,112.73,113.23,111.255,112.62,578275,108.165511833368,108.64526660953,106.750235243692,108.059965782613,602677.689450824,0.0,1.0
2024-03-04,114.68,115.02,112.32,112.32,980975,110.036555460398,110.362788708188,107.772112916916,107.772112916916,1022371.27043192,0.0,1.0
2024-03-05,114.46,115.43,113.72,115.05,1395521,109.825463358887,110.75618762464,109.115426290168,110.391573994757,1454410.74205197,0.0,1.0
2024-03-06,115.2,115.645,114.4,115.04,1120122,110.535500427606,110.96248217839,109.767892785748,110.381978899234,1167390.14977828,0.0,1.0
2024-03-07,115.59,116.62,115.18,116.11,796991,110.909709153012,111.898003991905,110.516310236559,111.40865412022,830623.309659073,0.0,1.0
2024-03-08,115.82,116.6344,115.295,116.06,999668,111.130396350046,111.911820929458,110.626653835077,111.360678642604,1041853.09836657,0.0,1.0
2024-03-11,117.0,117.14,115.5,116.04,845035,112.262617621787,112.396948959112,110.823353293303,111.341488451557,880694.723626436,0.0,1.0
2024-03-12,116.52,117.16,115.78,116.58,1222171,111.802053036672,112.416139150159,111.092015967953,111.859623609812,1273745.5265986,0.0,1.0
2024-03-13,116.23,117.24,115.81,117.12,1051112,111.523795266499,112.492899914345,111.120801254523,112.377758768066,1095467.98930272,0.0,1.0
2024-03-14,114.9,116.8,114.52,116.8,1289300,110.247647561909,112.070715711323,109.883033932026,112.070715711323,1343707.31055112,0.0,1.0
2024-03-15,114.55,115.915,113.82,114.0,2832286,109.911819218596,111.221549757517,109.2113772454,109.384088964818,2951805.9441337,0.0,1.0
2024-03-18,115.41,116.435,114.295,114.76,861445,110.736997433594,111.720494724725,109.667144282754,110.113316224584,897797.210996434,0.0,1.0
2024-03-19,115.78,116.68,115.325,115.89,805795,111.092015967953,111.955574565044,110.655439121646,111.197562018709,839798.830610051,0.0,1.0
2024-03-20,116.5,116.53,115.26,115.35,979178,111.782862845626,111.811648132195,110.593071000745,110.679426860454,1020498.438634,0.0,1.0
2024-03-21,116.83,117.18,116.1,116.67,473812,112.099500997892,112.435329341205,111.399059024697,111.945979469521,493806.443982663,0.0,1.0
2024-03-22,116.57,117.9,116.34,117.63,538347,111.850028514288,113.126176218878,111.629341317254,112.867108639751,561064.763447812,0.0,1.0
2024-03-25,116.1,116.975,115.635,116.9,466489,111.399059024697,112.238629882979,110.952887082866,112.166666666555,486174.419911329,0.0,1.0
2024-03-26,115.25,116.2,114.75,116.05,514276,110.583475905222,111.495009979929,110.103721129061,111.35108354708,535977.988707815,0.0,1.0
2024-03-27,118.26,118.3,115.54,115.93,833597,113.471599657714,113.509980039807,110.861733675396,111.235942400802,868774.050223749,0.0,1.0
2024-03-28,118.87,119.05,117.89,118.06,1265443,114.056900484631,114.229612204049,113.116581123355,113.27969774725,1318843.56642034,0.0,1.0
2024-04-01,117.85,119.36,117.48,119.05,630418,113.078200741262,114.527060165269,112.723182206902,114.229612204049,657021.077563803,0.0,1.0
2024-04-02,117.77,119.1,117.52,117.52,661212,113.001439977076,114.277587681665,112.761562588995,112.761562588995,689114.556910047,0.0,1.0
2024-04-03,116.97,117.8662,116.33,117.6,627498,112.233832335218,113.093744796009,111.619746221731,112.838323353181,653977.856167068,0.0,1.0
2024-04-04,116.13,117.96,115.16,117.96,544124,111.427844311266,113.183746792017,110.497120045513,113.183746792017,567085.547697446,0.0,1.0
2024-04-05,116.23,116.41,115.01,115.58,509566,111.523795266499,111.696506985917,110.353193612665,110.900114057489,531069.230906916,0.0,1.0
2024-04-08,116.33,116.96,115.951,116.4,675349,111.619746221731,112.224237239694,111.2560921014,111.686911890393,703848.125706495,0.0,1.0
2024-04-09,116.64,117.2589,116.21,116.75,528178,111.917194182951,112.511034644884,111.504605075452,112.022740233707,550466.640713773,0.0,1.0
2024-04-10,115.08,115.24,113.71,114.88,627482,110.420359281327,110.573880809699,109.105831194645,110.228457370863,653961.180981336,0.0,1.0
2024-04-11,114.38,115.91,113.93,115.91,793078,109.748702594701,111.216752209755,109.316923296156,111.216752209755,826545.184547629,0.0,1.0
2024-04-12,113.99,115.49,113.225,114.21,668373,109.374493869295,110.81375819778,108.640469061768,109.585585970806,696577.744725806,0.0,1.0
2024-04-15,113.06,115.21,112.575,114.7,904242,108.482149985635,110.545095523129,108.016787852758,110.055745651444,942400.20624165,0.0,1.0
2024-04-16,112.33,112.84,110.97,112.73,973119,107.781708012439,108.271057884124,106.47677502128,108.165511833368,1014183.75423578,0.0,1.0
2024-04-17,114.56,114.945,112.785,113.02,687741,109.921414314119,110.290825491764,108.218284858746,108.443769603542,716763.057058665,0.0,1.0
2024-04-18,114.57,115.08,114.03,114.95,563701,109.931009409642,110.420359281327,109.412874251388,110.295623039525,587488.679643975,0.0,1.0
2024-04-19,117.2,117.26,115.025,115.03,1108359,112.454519532252,112.512090105391,110.367586255949,110.372383803711,1155130.76166534,0.0,1.0
2024-04-22,118.08,118.46,116.39,116.97,603823,113.298887938296,113.663501568179,111.67731679487,112.233832335218,629303.79227403,0.0,1.0
2024-04-23,117.67,118.85,117.59,117.85,657470,112.905489021844,114.037710293585,112.828728257658,113.078200741262,685214.647846148,0.0,1.0
2024-04-24,118.66,118.7,116.1525,116.69,728010,113.855403478643,113.893783860736,111.449433276194,111.965169660567,758731.372957668,0.0,1.0
2024-04-25,118.17,118.75,117.03,118.48,523268,113.385243798005,113.941759338352,112.291402908357,113.682691759225,545349.443091183,0.0,1.0
2024-04-26,116.93,118.48,116.92,118.32,733068,112.195451953125,113.682691759225,112.185856857601,113.529170230854,764002.816048307,0.0,1.0
2024-04-29,118.64,118.64,117.28,117.28,618760,113.836213287597,113.836213287597,112.531280296438,112.531280296438,644871.120357254,0.0,1.0
2024-04-30,117.9,118.66,117.01,118.1,784026,113.126176218878,113.855403478643,112.27221271731,113.318078129343,817111.198217752,0.0,1.0
2024-05-01,118.66,119.9,117.67,118.2,498525,113.855403478643,115.045195323524,112.905489021844,113.414029084575,519562.310550296,0.0,1.0
2024-05-02,119.05,119.58,118.395,119.08,529745,114.229612204049,114.738152266781,113.601133447278,114.258397490619,552099.766716748,0.0,1.0
2024-05-03,119.32,119.88,118.295,119.71,608234,114.488679783177,115.026005132477,113.505182492046,114.862888508583,633900.932541491,0.0,1.0
2024-05-06,119.45,119.79,118.75,119.58,478755,114.613416024979,114.939649272768,113.941759338352,114.738152266781,498958.034175829,0.0,1.0
2024-05-07,120.34,120.52,119.2,120.0,747848,115.467379526546,115.640091245964,114.373538636898,115.141146278756,779406.518871504,0.0,1.0
2024-05-08,120.59,120.79,119.6,120.31,991614,115.707256914627,115.899158825091,114.757342457827,115.438594239976,1033459.22674694,0.0,1.0
2024-05-09,119.69,121.48,117.61,119.26,1878021,114.843698317536,116.561220416194,112.847918448704,114.431109210037,1957271.81188902,0.0,1.0
2024-05-10,117.18,119.78,116.86,119.71,3140268,112.435329341205,114.930054177245,112.128286284462,114.862888508583,3272784.50995869,0.0,1.0
2024-05-13,116.33,118.27,116.14,117.66,1282740,111.619746221731,113.481194753237,111.43743940679,112.89589392632,1336870.48439955,0.0,1.0
2024-05-14,117.25,117.75,116.555,117.75,1217671,112.502495009868,112.982249786029,111.835635871004,112.982249786029,1269055.63061048,0.0,1.0
2024-05-15,117.81,118.59,117.53,118.5,1274072,113.039820359169,113.788237809981,112.771157684518,113.701881950272,1327836.70252732,0.0,1.0
2024-05-16,118.56,119.45,117.74,118.0,1339075,113.759452523411,114.613416024979,112.972654690506,113.22212717411,1395582.77117524,0.0,1.0
2024-05-17,118.64,118.77,117.98,118.75,1703609,113.836213287597,113.960949529399,113.202936983064,113.941759338352,1775499.78098245,0.0,1.0
2024-05-20,118.28,118.95,118.09,118.5,646044,113.490789848761,114.133661248817,113.308483033819,113.701881950272,673306.480832764,0.0,1.0
2024-05-21,118.5,118.9499,117.74,118.32,957170,113.701881950272,114.133565297862,112.972654690506,113.529170230854,997561.72065478,0.0,1.0
2024-05-22,117.19,118.39,116.89,117.93,1200346,112.444924436729,113.596335899516,112.157071571032,113.154961505448,1250999.53105622,0.0,1.0
2024-05-23,113.99,116.56,113.85,116.56,1351051,109.374493869295,111.840433418765,109.24016253197,111.840433418765,1408064.14769828,0.0,1.0
2024-05-24,112.61,114.17,112.19,113.51,797165,108.822775876709,110.330311001189,108.416901035503,109.692507679294,824907.744971546,0.805,1.0
2024-05-28,112.04,113.67,111.98,112.8,1227250,108.271945735073,109.84712666642,108.2139636149,109.006385923922,1269960.45990017,0.0,1.0
2024-05-29,111.34,112.075,110.97,111.3,1165937,107.595487666396,108.305768638506,107.237931258667,107.556832919614,1206513.65959229,0.0,1.0
2024-05-30,112.59,112.62,111.48,111.83,1306616,108.803448503319,108.832439563405,107.730779280131,108.06900831447,1352088.53638047,0.0,1.0
2024-05-31,115.92,116.11,112.85,113.09,1985411,112.021456172881,112.205066220094,109.054704357399,109.286632838088,2054506.79702659,0.0,1.0
2024-06-03,115.51,116.58,115.33,115.92,892538,111.625245018371,112.659259494777,111.451298657854,112.021456172881,923599.89322337,0.0,1.0
2024-06-04,115.89,116.4,114.24,114.92,880333,111.992465112795,112.48531313426,110.397956808057,111.055087503343,910970.13774317,0.0,1.0
2024-06-05,115.01,115.615,114.385,115.49,1087071,111.142060683601,111.726713728672,110.53808026514,111.60591764498,1124902.98399198,0.0,1.0
2024-06-06,115.45,115.51,114.34,114.76,1125266,111.567262898198,111.625245018371,110.494593675011,110.900468516217,1164427.23721331,0.0,1.0
2024-06-07,114.78,115.56,114.35,114.35,1073171,110.919795889608,111.673563451847,110.504257361706,110.504257361706,1110519.23952865,0.0,1.0
2024-06-10,115.48,115.59,114.45,114.69,1060641,111.596253958284,111.702554511934,110.60089422866,110.832822709349,1097553.17347646,0.0,1.0
2024-06-11,115.75,115.795,114.47,115.0,1098490,111.85717349906,111.900660089189,110.620221602051,111.132396996906,1136719.38528885,0.0,1.0
2024-06-12,116.18,117.75,115.5,117.27,1185659,112.272712026961,113.789910838136,111.615581331675,113.326053876758,1226922.01990205,0.0,1.0
2024-06-13,116.17,116.58,115.25,116.06,1537561,112.263048340266,112.659259494777,111.373989164291,112.156747786617,1591070.82883241,0.0,1.0
2024-06-14,116.15,116.3,115.21,115.49,818916,112.243720966875,112.388676267306,111.335334417509,111.60591764498,847415.718052243,0.0,1.0
2024-06-17,116.29,117.05,115.31,115.69,800881,112.37901258061,113.11345276946,111.431971284463,111.799191378887,828753.068311525,0.0,1.0
2024-06-18,117.0,117.35,115.91,116.22,699056,113.065134335983,113.403363370321,112.011792486186,112.311366773743,723384.379104483,0.0,1.0
2024-06-20,117.18,118.38,116.7,116.81,735640,113.2390806965,114.398723099945,112.775223735121,112.88152428877,761241.566690539,0.0,1.0
2024-06-21,116.29,117.91,116.23,117.02,1456966,112.37901258061,113.944529825262,112.321030460438,113.084461709373,1507670.98098915,0.0,1.0
2024-06-24,118.02,118.37,115.97,115.97,821906,114.050830378912,114.38905941325,112.069774606358,112.069774606358,850509.775314495,0.0,1.0
2024-06-25,116.53,118.35,115.97,117.96,1214781,112.6109410613,114.369732039859,112.069774606358,113.992848258739,1257057.51675534,0.0,1.0
2024-06-26,116.11,116.32,114.69,115.35,931869,112.205066220094,112.408003640697,110.832822709349,111.470626031244,964299.681244013,0.0,1.0
2024-06-27,116.55,116.85,114.52,116.25,644626,112.63026843469,112.920179035552,110.668540035528,112.340357833829,667060.119310341,0.0,1.0
2024-06-28,116.65,117.05,115.575,117.01,1452574,112.726905301644,113.11345276946,111.688058981891,113.074798022678,1503126.13165944,0.0,1.0
2024-07-01,115.98,117.3,115.745,116.92,853420,112.079438293054,113.355044936844,111.852341655712,112.98782484242,883120.517977597,0.0,1.0
2024-07-02,116.52,116.55,115.61,116.03,806352,112.601277374604,112.63026843469,111.721881885324,112.12775672653,834414.468740217,0.0,1.0
2024-07-03,115.16,117.005,115.16,116.53,403055,111.287015984032,113.06996617933,111.287015984032,112.6109410613,417082.023357154,0.0,1.0
2024-07-05,114.62,115.86,114.23,115.28,1429173,110.765176902481,111.963474052709,110.388293121361,111.402980224377,1478910.73567482,0.0,1.0
2024-07-08,114.08,115.065,113.59,114.71,867600,110.243337820931,111.195210960426,109.769817172857,110.85215008274,897794.006933708,0.0,1.0
2024-07-09,114.77,114.99,113.46,113.65,942089,110.910132202912,111.122733310211,109.644189245817,109.827799293029,974875.35523072,0.0,1.0
2024-07-10,117.01,117.07,114.645,115.27,803222,113.074798022678,113.13278014285,110.78933611922,111.393316537681,831175.539231568,0.0,1.0
2024-07-11,119.87,120.275,117.78,118.02,940878,115.838612417558,116.229991728721,113.818901898223,114.050830378912,973622.210299414,0.0,1.0
2024-07-12,120.94,121.84,120.13,120.58,816031,116.872626893964,117.742358696548,116.089868271638,116.52473417293,844430.31497478,0.0,1.0
2024-07-15,120.83,121.26,119.9,120.32,588458,116.766326340314,117.181864868216,115.867603477644,116.27347831885,608937.374057398,0.0,1.0
2024-07-16,122.34,122.48,120.76,121.36,697481,118.225543031317,118.360834645053,116.698680533447,117.27850173517,721754.566332563,0.0,1.0
2024-07-17,124.65,125.38,122.525,122.84,794670,120.457854657951,121.163303786714,118.404321235182,118.708727366086,822325.914580463,0.0,1.0
2024-07-18,123.22,125.08,123.16,124.02,1169182,119.075947460511,120.873393185852,119.017965340339,119.849042396142,1209871.59130333,0.0,1.0
2024-07-19,122.95,123.98,121.81,123.98,1031875,118.815027919736,119.81038764936,117.713367636462,119.81038764936,1067786.0660497,0.0,1.0
2024-07-22,123.51,124.035,122.7,123.08,925266,119.356194374677,119.863537926185,118.573435752351,118.940655846776,957466.885223059,0.0,1.0
2024-07-23,124.54,125.15,122.87,123.51,629498,120.351554104301,120.94103899272,118.737718426173,119.356194374677,651405.638285799,0.0,1.0
2024-07-24,125.9,125.985,124.75,125.03,837752,121.665815494874,121.747956831784,120.554491524905,120.825074752375,866907.244002682,0.0,1.0
2024-07-25,124.93,127.9,124.71,126.5,900421,120.728437885421,123.59855283395,120.515836778123,122.245636696597,931757.235497073,0.0,1.0
2024-07-26,126.16,126.355,125.25,125.54,504438,121.917071348954,122.105513239514,121.037675859674,121.31792277384,521993.33018629,0.0,1.0
2024-07-29,127.04,127.41,125.57,126.48,620366,122.767475778147,123.125032185876,121.346913833926,122.226309323206,641955.828613922,0.0,1.0
2024-07-30,128.22,128.49,126.01,126.82,1105064,123.907790808202,124.168710348978,121.772116048523,122.554874670849,1143522.17205878,0.0,1.0
2024-07-31,127.88,128.73,127.35,128.34,1809368,123.579225460559,124.400638829667,123.067050065704,124.023755048547,1872337.19079949,0.0,1.0
2024-08-01,130.08,130.28,127.7025,128.48,813546,125.705236533544,125.898510267451,123.407695021716,124.159046662282,841858.832601303,0.0,1.0
2024-08-02,129.99,132.24,127.955,132.07,678785,125.618263353285,127.792592859747,123.651703110775,127.628310185925,702407.912628515,0.0,1.0
2024-08-05,127.26,131.6,127.0001,130.86,1203917,122.980076885446,127.174116911242,122.728917668233,126.459004095784,1245815.43043523,0.0,1.0
2024-08-06,127.52,129.15,126.93,127.12,1054520,123.231332739526,124.806513670873,122.661175224498,122.84478527171,1091219.1519038,0.0,1.0
2024-08-07,128.1,129.36,127.13,128.11,1097844,123.791826567858,125.009451091476,122.854448958406,123.801490254553,1136050.90335193,0.0,1.0
2024-08-08,126.95,128.445,126.08,127.7,1237181,122.680502597889,124.125223758849,121.839761855391,123.405279100043,1280237.07617825,0.0,1.0
2024-08-09,128.05,128.25,126.18,127.29,674463,123.743508134381,123.936781868289,121.936398722344,123.009067945532,697935.499422004,0.0,1.0
2024-08-12,128.64,129.06,128.02,128.29,591079,124.313665649409,124.719540490615,123.714517074295,123.97543661507,611649.589470226,0.0,1.0
2024-08-13,128.8,129.28,128.32,129.22,461110,124.468284636535,124.932141597913,124.004427675156,124.874159477741,477157.439531123,0.0,1.0
2024-08-14,128.66,129.35,128.005,128.48,725456,124.332993022799,124.999787404781,123.700021544252,124.159046662282,750703.1455672,0.0,1.0
2024-08-15,129.03,129.73,127.43,128.08,846672,124.690549430529,125.367007499205,123.144359559267,123.772499194467,876137.675701446,0.0,1.0
2024-08-16,129.21,129.62,128.4,129.34,876019,124.864495791045,125.260706945556,124.081737168719,124.990123718085,906506.002950742,0.0,1.0
2024-08-19,129.41,130.0,128.875,129.14,653741,125.057769524953,125.627927039981,124.54076228675,124.796849984178,676492.337352294,0.0,1.0
2024-08-20,129.26,129.97,128.985,129.31,478309,124.912814224522,125.598935979895,124.647062840399,124.961132657999,494954.995000527,0.0,1.0
2024-08-21,129.59,130.08,128.93,129.27,648614,125.23171588547,125.705236533544,124.593912563575,124.922477911218,671186.908729024,0.0,1.0
2024-08-22,129.72,130.33,129.18,129.67,433086,125.35734381251,125.946828700928,124.835504730959,125.309025379033,448158.15501025,0.0,1.0
2024-08-23,130.09,130.49,129.57,130.11,507888,125.714900220239,126.101447688054,125.212388512079,125.73422759363,525563.396258124,0.0,1.0
2024-08-26,130.19,131.0,129.54,129.76,656908,126.589463866171,127.377062496877,125.95744027363,126.171355951105,675592.185226519,0.805,1.0
2024-08-27,129.31,130.34,129.265,129.96,430826,125.733801156269,126.73531546445,125.690045676785,126.36582474881,443079.820602579,0.0,1.0
2024-08-28,129.09,130.64,128.98,129.58,652159,125.519885478793,127.027018661008,125.412927640055,125.996334033171,670708.111219745,0.0,1.0
2024-08-29,129.39,129.465,128.12,129.25,503343,125.811588675351,125.88451447449,124.576711809923,125.675460516957,517659.394144188,0.0,1.0
2024-08-30,130.74,131.07,128.96,129.36,872069,127.12425305986,127.445126576074,125.393480760285,125.782418355695,896872.927987338,0.0,1.0
2024-09-03,131.85,133.01,130.67,130.81,1029531,128.203554887124,129.331473913814,127.056188980664,127.192317139057,1058813.55996341,0.0,1.0
2024-09-04,132.2,133.27,131.2,132.27,814014,128.543875283108,129.584283350831,127.571531294582,128.611939362305,837166.691629542,0.0,1.0
2024-09-05,131.42,133.46,131.18,133.31,631547,127.785446972058,129.769028708651,127.552084414812,129.623177110372,649509.851917242,0.0,1.0
2024-09-06,130.8,132.315,130.66,131.74,879197,127.182593699172,128.655694841789,127.046465540778,128.096597048386,904203.666989288,0.0,1.0
2024-09-09,133.8,134.02,130.88,131.12,1656760,130.099625664749,130.313541342225,127.260381218254,127.4937437755,1703882.5966435,0.0,1.0
2024-09-10,136.2,136.33,134.25,134.25,1656890,132.433251237211,132.55965595572,130.537180459586,130.537180459586,1704016.29418422,0.0,1.0
2024-09-11,134.78,136.1,132.58,135.7,927788,131.052522773505,132.336016838359,128.913365998748,131.947079242948,954176.722382646,0.0,1.0
2024-09-12,134.77,135.07,133.86,134.44,795645,131.042799333619,131.334502530177,130.157966304061,130.721925817406,818275.229125775,0.0,1.0
2024-09-13,136.97,136.97,133.8964,135.18,887215,133.181956108376,133.181956108376,130.193359625243,131.441460368915,912449.719923864,0.0,1.0
2024-09-16,138.27,138.56,137.02,137.39,762467,134.44600329346,134.727983050132,133.230573307802,133.590340583557,784153.559848725,0.0,1.0
2024-09-17,138.15,138.78,137.79,138.0,740330,134.329322014837,134.941898727608,133.979278178967,134.183470416558,761386.92554931,0.0,1.0
2024-09-18,136.53,138.59,136.09,138.07,629335,132.754124753425,134.757153369788,132.326293398473,134.251534495754,647234.936839755,0.0,1.0
2024-09-19,136.25,136.87,134.95,136.24,1021649,132.481868436638,133.084721709524,131.217821251554,132.472144996752,1050707.37522527,0.0,1.0
2024-09-20,136.56,137.42,135.37,137.42,2146553,132.783295073081,133.619510903213,131.626205726735,133.619510903213,2207606.59327415,0.0,1.0
2024-09-23,137.35,137.49,136.4875,136.96,732578,133.551446824016,133.68757498241,132.712800133912,133.172232668491,753414.438351903,0.0,1.0
2024-09-24,136.48,138.48,136.03,136.34,698114,132.705507553998,134.65019553105,132.267952759162,132.569379395605,717970.191864351,0.0,1.0
2024-09-25,136.58,137.47,136.14,137.47,761541,132.802741952851,133.668128102639,132.3749105979,133.668128102639,783201.221981751,0.0,1.0
2024-09-26,136.77,137.97,136.065,136.46,527553,132.987487310671,134.154300096902,132.30198479876,132.686060674228,542557.98999678,0.0,1.0
2024-09-27,137.78,138.42,137.0,137.19,729002,133.969554739082,134.591854891738,133.211126428032,133.395871785852,749736.727539476,0.0,1.0
2024-09-30,138.71,138.93,137.295,138.18,648601,134.873834648411,135.087750325887,133.497967904647,134.358492334492,667048.912374495,0.0,1.0
2024-10-01,138.98,139.625,137.83,138.79,771025,135.136367525313,135.763529397912,134.018171938508,134.951622167493,792954.971798601,0.0,1.0
2024-10-02,139.12,139.32,137.53,137.95,620427,135.272495683707,135.466964481412,133.726468741951,134.134853217131,638073.569972555,0.0,1.0
2024-10-03,139.22,139.33,138.06,139.22,744237,135.369730082559,135.476687921297,134.241811055869,135.369730082559,765405.050869267,0.0,1.0
2024-10-04,139.84,140.04,138.09,138.32,674240,135.972583355445,136.16705215315,134.270981375525,134.494620492886,693417.152732388,0.0,1.0
2024-10-07,137.66,139.61,136.66,139.29,953298,133.852873460459,135.748944238084,132.880529471933,135.437794161756,980412.293642441,0.0,1.0
2024-10-08,138.23,139.18,137.7,138.33,897790,134.407109533919,135.330836323018,133.89176722,134.504343932771,923325.500640141,0.0,1.0
2024-10-09,138.04,139.12,137.495,138.01,676619,134.222364176099,135.272495683707,133.692436702352,134.193193856443,695863.817727566,0.0,1.0
2024-10-10,138.2,139.07,137.735,137.93,581505,134.377939214263,135.22387848428,133.925799259598,134.115406337361,598044.526280919,0.0,1.0
2024-10-11,139.36,139.65,138.705,138.73,490166,135.505858240953,135.787837997625,134.868972928468,134.893281528181,504107.605728261,0.0,1.0
2024-10-14,140.28,140.57,139.145,139.4,484462,136.400414710396,136.682394467069,135.29680428342,135.544752000494,498241.369018508,0.0,1.0
2024-10-15,142.0,142.85,140.91,141.06,529901,138.072846370661,138.899338760908,137.012991423168,137.158843021447,544972.773270711,0.0,1.0
2024-10-16,143.94,144.175,142.43,142.55,446159,139.959193708401,140.187694545704,138.490954285727,138.60763556435,458848.931309221,0.0,1.0
2024-10-17,143.76,144.32,142.45,144.02,675935,139.784171790466,140.328684424041,138.510401165497,140.036981227483,695160.362974856,0.0,1.0
2024-10-18,143.26,143.88,142.38,143.88,779021,139.297999796203,139.900853069089,138.442337086301,139.900853069089,801178.398995519,0.0,1.0
2024-10-21,142.21,143.76,141.71,143.76,649533,138.277038608251,139.784171790466,137.790866613988,139.784171790466,668007.420897198,0.0,1.0
2024-10-22,141.92,142.195,140.765,141.66,841902,137.995058851579,138.262453448423,136.872001544831,137.742249414562,865847.899441892,0.0,1.0
2024-10-23,143.11,143.32,141.67,141.89,684308,139.152148197924,139.356340435515,137.751972854447,137.965888531923,703771.513039862,0.0,1.0
2024-10-24,142.67,143.79,142.26,143.43,587463,138.724316842973,139.813342110122,138.325655807677,139.463298274253,604171.98741639,0.0,1.0
2024-10-25,140.72,143.2,140.54,143.2,682076,136.828246065348,139.239659156892,136.653224147413,139.239659156892,701476.029109954,0.0,1.0
2024-10-28,141.49,141.995,140.89,141.27,591145,137.576950936513,138.067984650718,136.993544543397,137.363035259037,607958.713146634,0.0,1.0
2024-10-29,140.45,141.13,140.05,140.69,787225,136.565713188446,137.226907100643,136.176775593036,136.799075745692,809615.742257584,0.0,1.0
2024-10-30,139.62,141.55,139.22,141.0,540330,135.758667677969,137.635291575824,135.369730082559,137.100502382135,555698.40136434,0.0,1.0
2024-10-31,138.78,140.75,138.57,139.44,1099899,134.941898727608,136.857416385004,134.737706490017,135.583645760035,1131183.01031265,0.0,1.0
2024-11-01,138.4,139.265,137.91,138.96,851964,134.572408011968,135.413485562043,134.09595945759,135.116920645542,876196.08909364,0.0,1.0
2024-11-04,137.67,138.9399,137.17,137.76,864533,133.862596900344,135.097376531373,133.376424906081,133.950107859311,889122.584396046,0.0,1.0
2024-11-05,137.98,137.98,136.665,137.48,893287,134.164023536787,134.164023536787,132.885391191876,133.677851542524,918694.42351812,0.0,1.0
2024-11-06,138.88,139.94,136.65,138.95,1132458,135.03913312646,136.069817754298,132.870806032048,135.107197205657,1164668.07360735,0.0,1.0
2024-11-07,141.44,144.51,138.98,139.92,1344836,137.528333737086,140.51342978186,135.136367525313,136.050370874527,1383086.66055413,0.0,1.0
2024-11-08,144.19,145.27,141.8,142.54,801744,140.202279705532,141.25241121314,137.878377572956,138.597912124465,824547.700670795,0.0,1.0
2024-11-11,146.11,146.92,144.475,144.89,1080251,142.069180163502,142.856778794208,140.479397742262,140.8829204975,1110976.16969672,0.0,1.0
2024-11-12,146.82,148.39,146.08,146.44,714753,142.759544395355,144.28612445734,142.040009843846,142.390053679715,735082.448633917,0.0,1.0
2024-11-13,146.51,147.735,146.365,147.69,831353,142.458117758912,143.649239144856,142.317127880576,143.605483665372,854998.858233758,0.0,1.0
2024-11-14,144.34,146.83,144.18,146.83,616951,140.348131303811,142.76926783524,140.192556265647,142.76926783524,634498.703422223,0.0,1.0
2024-11-15,144.89,146.09,143.76,144.35,1553550,140.8829204975,142.049733283731,139.784171790466,140.357854743696,1597737.03373784,0.0,1.0
2024-11-18,146.97,147.78,145.07,145.33,1209919,142.905395993634,143.69299462434,141.057942415435,141.310751852452,1244332.2674668,0.0,1.0
2024-11-19,146.78,146.86,145.085,146.5,880711,142.720650635814,142.798438154896,141.072527575263,142.448394319027,905760.729117368,0.0,1.0
2024-11-20,147.22,147.3636,146.08,146.16,720704,143.148481990765,143.288110587518,142.040009843846,142.117797362928,741202.710671043,0.0,1.0
2024-11-21,150.26,150.38,147.215,147.99,697220,146.104407715884,146.221088994507,143.143620270823,143.89718686193,717050.76416124,0.0,1.0
2024-11-22,150.05,151.24,149.95,150.74,538310,145.900215478293,147.057304824639,145.802981079441,146.571132830376,553620.947270071,0.0,1.0
2024-11-25,150.18,151.17,149.4693,150.26,1828387,146.872559466819,147.840756522833,146.17751133782,146.95079761276,1869560.66304567,0.87,1.0
2024-11-26,150.33,150.73,149.58,150.68,603772,147.019255990458,147.41044672016,146.285773372265,147.361547878947,617368.413059381,0.0,1.0
2024-11-27,151.43,152.645,151.03,151.44,935359,148.09503049714,149.283272338611,147.703839767437,148.104810265382,956422.459919986,0.0,1.0
2024-11-29,151.32,151.76,150.79,151.75,367233,147.987453046471,148.417762849144,147.469125329615,148.407983080902,375502.763349471,0.0,1.0
2024-12-02,148.56,151.22,148.42,151.22,862202,145.288237011524,147.889655364046,145.151320256128,147.889655364046,881618.028786737,0.0,1.0
2024-12-03,146.03,149.68,145.91,149.53,1000107,142.813955646155,146.383571054691,142.696598427244,146.236874531052,1022628.52778794,0.0,1.0
2024-12-04,144.0,145.78,143.49,145.26,902337,140.828662692915,142.569461440091,140.329894512544,142.060913491478,922656.833597391,0.0,1.0
2024-12-05,143.04,145.085,143.0,143.59,616603,139.889804941629,141.889767547233,139.850685868659,140.42769219497,630488.355865549,0.0,1.0
2024-12-06,141.96,144.0699,141.555,143.04,673062,138.833589971432,140.89702327293,138.437509357608,139.889804941629,688218.762762391,0.0,1.0
2024-12-09,141.05,142.28,140.74,141.8,583445,137.943631061359,139.146542555194,137.640458245839,138.677113679551,596583.66694287,0.0,1.0
2024-12-10,141.11,141.925,139.17,140.61,903879,138.002309670814,138.799360782583,136.105034631757,137.513321258686,924233.558077722,0.0,1.0
2024-12-11,140.03,141.6525,139.67,141.37,791973,136.946094700617,138.532862097973,136.594023043885,138.256583645121,809807.533631701,0.0,1.0
2024-12-12,140.22,141.21,139.83,140.79,647875,137.131910297226,138.10010735324,136.750499335766,137.689357087052,662464.573731222,0.0,1.0
2024-12-13,140.58,141.24,139.79,140.84,612103,137.483981953958,138.129446657967,136.711380262796,137.738255928265,625887.01983346,0.0,1.0
2024-12-16,140.45,141.68,140.27,140.76,680137,137.356844966805,138.55975646064,137.180809138439,137.660017782324,695453.085523954,0.0,1.0
2024-12-17,141.38,141.43,138.31,139.67,960542,138.266363413363,138.315262254576,135.263974562896,136.594023043885,982172.558874686,0.0,1.0
2024-12-18,136.41,143.17,136.311,141.38,1376152,133.405818596809,140.016941928782,133.308998891208,138.266363413363,1407141.72960736,0.0,1.0
2024-12-19,137.97,139.67,136.05,136.12,1139329,134.931462442649,136.594023043885,133.053746940077,133.122205317775,1164985.68446787,0.0,1.0
2024-12-20,139.69,140.45,137.61,137.61,2109658,136.61358258037,137.356844966805,134.579390785917,134.579390785917,2157165.63795279,0.0,1.0
2024-12-23,139.2,139.68,137.67,139.0,870146,136.134373936484,136.603802812127,134.638069395372,135.938778571633,889740.920662057,0.0,1.0
2024-12-24,140.06,140.12,138.94,139.28,215674,136.975434005345,137.0341126148,135.880099962178,136.212612082425,220530.788307787,0.0,1.0
2024-12-26,140.0,140.28,138.91,139.84,336821,136.916755395889,137.190588906681,135.85076065745,136.760279104008,344405.911925487,0.0,1.0
2024-12-27,139.36,140.54,138.7,139.03,387172,136.290850228365,137.444862880988,135.645385524356,135.968117876361,395890.772048105,0.0,1.0
2024-12-30,138.93,139.48,137.66,138.67,567652,135.870320193935,136.408207447276,134.62828962713,135.616046219628,580435.022508472,0.0,1.0
2024-12-31,139.27,139.89,138.52,139.46,474174,136.202832314182,136.809177945221,135.46934969599,136.388647910791,484851.98037342,0.0,1.0
2025-01-02,138.29,140.48,137.36,140.48,567238,135.244415026411,137.386184271532,134.334896579853,137.386184271532,580011.69959352,0.0,1.0
2025-01-03,138.79,139.3599,137.7801,138.27,791326,135.733403438539,136.290752430683,134.745744643723,135.224855489926,809145.963762199,0.0,1.0
2025-01-06,136.51,138.8499,136.16,138.41,946520,133.503616279235,135.791984250312,133.161324390745,135.361772245322,967834.795798689,0.0,1.0
2025-01-07,136.63,137.99,136.38,136.51,611946,133.620973498146,134.951021979134,133.376479292081,133.503616279235,625726.484331894,0.0,1.0
2025-01-08,139.52,139.71,136.57,136.57,954913,136.447326520246,136.633142116855,133.56229488869,133.56229488869,976416.798758102,0.0,1.0
2025-01-10,137.04,138.94,136.77,138.32,779826,134.021943996091,135.880099962178,133.757890253541,135.273754331139,797386.993902409,0.0,1.0
2025-01-13,138.26,138.52,136.64,137.35,785227,135.215075721683,135.46934969599,133.630753266388,134.32511681161,802909.61966004,0.0,1.0
2025-01-14,140.72,141.25,138.6241,138.67,1050005,137.620898709354,138.13922642621,135.571157083395,135.616046219628,1073650.18674999,0.0,1.0
2025-01-15,141.08,142.72,140.4193,142.34,1223851,137.972970366086,139.576852357867,137.3268210783,139.205221164649,1251411.04537995,0.0,1.0
2025-01-16,144.94,144.99,140.98,140.98,673871,141.747960907716,141.796859748929,137.875172683661,137.875172683661,689045.980729048,0.0,1.0
2025-01-17,145.37,145.98,144.49,144.69,1045950,142.168490942146,142.765056804942,141.3078713368,141.503466701652,1069503.87172552,0.0,1.0
2025-01-21,145.46,147.7,145.35,146.31,1251912,142.256508856329,144.447176942663,142.148931405661,143.087789156947,1280103.95435694,0.0,1.0
2025-01-22,141.69,145.51,141.5071,144.64,818196,138.569536228883,142.305407697542,138.390664267726,141.454567860439,836621.052469366,0.0,1.0
2025-01-23,139.56,142.99,139.03,142.44,1247338,136.486445593217,139.840906100416,135.968117876361,139.303018847075,1275426.9519101,0.0,1.0
2025-01-24,139.51,140.07,138.77,138.84,898319,136.437546752004,136.985213773587,135.713843902054,135.782302279752,918548.351780293,0.0,1.0
2025-01-27,142.84,142.91,138.9,140.69,1116252,139.694209576777,139.762667954475,135.840980889207,137.591559404626,1141389.01077619,0.0,1.0
2025-01-28,141.46,142.6199,140.56,142.51,683108,138.344601559304,139.478956877759,137.464422417473,139.371477224773,698490.989824252,0.0,1.0
2025-01-29,141.03,142.435,140.66,141.47,802187,137.924071524873,139.298128962954,137.562220099899,138.354381327546,820251.54390543,0.0,1.0
2025-01-30,142.71,143.21,141.67,142.82,654255,139.567072589624,140.056061001752,138.549976692398,139.674650040292,668988.24570561,0.0,1.0
2025-01-31,142.51,143.03,141.34,142.4,1240839,139.371477224773,139.880025173386,138.227244340393,139.263899774105,1268781.60016064,0.0,1.0
2025-02-03,143.4,143.78,140.69,142.04,831144,140.241876598361,140.613507791578,137.591559404626,138.911828117372,849860.630012369,0.0,1.0
2025-02-04,142.4,143.15,141.5718,142.17,1060784,139.263899774105,139.997382392297,138.453939368256,139.038965104526,1084671.92032553,0.0,1.0
2025-02-05,145.06,146.43,142.94,143.9,1298981,141.865318126627,143.205146375858,139.792007259203,140.730865010489,1328232.90673348,0.0,1.0
2025-02-06,143.12,145.13,142.3615,144.88,857115,139.968043087569,141.933776504325,139.226247666371,141.68928229826,876416.474032241,0.0,1.0
2025-02-07,142.5,143.83,142.01,143.12,660083,139.36169745653,140.662406632791,138.882488812645,139.968043087569,674947.487126726,0.0,1.0
2025-02-10,142.28,143.17,140.8501,142.73,835951,139.146542555194,140.016941928782,137.74813349419,139.586632126109,854775.879413759,0.0,1.0
2025-02-11,145.07,145.14,141.5214,141.7,578158,141.875097894869,141.943556272567,138.404649336313,138.579315997125,591177.608364726,0.0,1.0
2025-02-12,146.34,146.39,143.075,143.47,897415,143.117128461675,143.166027302888,139.924034130478,140.310334976059,917623.994497402,0.0,1.0
2025-02-13,147.98,148.21,145.92,146.38,1148165,144.721010453455,144.945945123034,142.706378195487,143.156247534645,1174020.66339666,0.0,1.0
2025-02-14,146.51,148.84,146.46,148.24,745598,143.283384521798,145.562070522316,143.234485680585,144.975284427762,762388.209523216,0.0,1.0
2025-02-18,148.06,148.65,145.61,146.49,987708,144.799248599396,145.376254925707,142.403205379968,143.263824985313,1009950.31324085,0.0,1.0
2025-02-19,148.6,149.25,147.35,148.12,808281,145.327356084494,145.963041020261,144.104885054174,144.857927208851,826482.775411996,0.0,1.0
2025-02-20,147.62,148.51,146.25,146.74,602325,144.368938796723,145.239338170311,143.029110547492,143.508319191377,615888.827895286,0.0,1.0
2025-02-21,149.9,150.26,147.5249,147.66,1057686,146.598725956027,146.95079761276,144.275933200736,144.408057869693,1081504.15609722,0.0,1.0
2025-02-24,150.24,151.37,148.93,150.94,1036810,146.931238076274,148.036351887684,145.650088436499,147.615821853254,1060158.04698479,0.0,1.0
2025-02-25,150.39,151.03,149.0,149.0,936144,147.928774437016,148.558300440339,146.56152264855,146.56152264855,951719.479160176,0.87,1.0
2025-02-26,149.99,150.63,149.0,150.14,816744,147.535320684939,148.164846688262,146.56152264855,147.682865841968,830332.912764704,0.0,1.0
2025-02-27,149.64,150.85,148.69,149.46,962385,147.191048651872,148.381246251904,146.25659599069,147.013994463438,978397.074543625,0.0,1.0
2025-02-28,152.13,152.35,150.3301,151.21,1071730,149.640298258549,149.856697822192,147.869854737642,148.735354628773,1089561.34675898,0.0,1.0
2025-03-03,153.63,154.04,151.695,151.88,790779,151.115749828837,151.519039924715,149.212417303166,149.394389663501,803935.909444278,0.0,1.0
2025-03-04,149.75,154.5473,149.305,153.76,1069733,147.299248433693,152.018037645787,146.861531134508,151.243622298262,1087531.12085369,0.0,1.0
2025-03-05,148.15,149.6754,147.69,148.5,724105,145.725433425387,147.225869308931,145.272961610499,146.069705458454,736152.593465619,0.0,1.0
2025-03-06,146.35,148.04,145.164,147.9,1089947,143.954891541042,145.617233643566,142.788301166135,145.479524830339,1108081.43955652,0.0,1.0
2025-03-07,148.6,149.4,146.09,146.26,1315556,146.168068896473,146.954976400626,143.699146602192,143.866364446825,1337444.10168312,0.0,1.0
2025-03-10,149.92,152.99,147.91,148.67,914080,147.466466278326,150.486223825514,145.489361174141,146.236923303086,929288.38032475,0.0,1.0
2025-03-11,148.66,150.306,148.1078,149.85,1017582,146.227086959284,147.84614914908,145.683924054543,147.397611871712,1034512.43723484,0.0,1.0
2025-03-12,147.16,148.25,146.25,147.8,644411,144.751635388997,145.823796863406,143.856528103023,145.38116139232,655132.651905143,0.0,1.0
2025-03-13,147.03,148.53,146.21,147.26,811100,144.623762919572,146.09921448986,143.817182727815,144.849998827016,824595.008403429,0.0,1.0
2025-03-14,149.89,150.33,146.655,146.99,795675,147.43695724692,147.869756374204,144.254900027,144.584417544364,808913.36864924,0.0,1.0
2025-03-17,151.48,152.44,149.795,149.94,936377,149.000935911425,149.945224916409,147.343511980802,147.48613896593,951956.355793091,0.0,1.0
2025-03-18,150.56,151.145,149.47,150.65,645440,148.095992281649,148.671418394061,147.02383080724,148.184519375866,656178.772314027,0.0,1.0
2025-03-19,150.75,151.1,149.37,150.47,702389,148.282882813885,148.627154846952,146.925467369221,148.007465187431,714075.284622704,0.0,1.0
2025-03-20,150.82,151.39,149.87,150.84,1062275,148.351737220498,148.912408817208,147.417284559316,148.371409908102,1079949.03532456,0.0,1.0
2025-03-21,148.63,152.0399,147.9,150.37,1938428,146.197577927879,149.551672800894,145.479524830339,147.909101749412,1970679.38965533,0.0,1.0
2025-03-24,149.64,150.515,148.0,148.0,694286,147.191048651872,148.05172873454,145.577888268358,145.577888268358,705837.467641947,0.0,1.0
2025-03-25,148.34,149.63,147.32,149.4,875833,145.912323957623,147.18121230807,144.909016889828,146.954976400626,890405.030199729,0.0,1.0
2025-03-26,150.16,150.83,148.2,148.38,633995,147.702538529572,148.3615735643,145.774615144396,145.951669332831,644543.351439688,0.0,1.0
2025-03-27,150.94,151.95,150.28,151.02,661578,148.469773346121,149.463244070115,147.820574655195,148.548464096537,672585.2748977,0.0,1.0
2025-03-28,152.46,153.4,151.6,152.27,858334,149.964897604013,150.889513921393,149.118972037048,149.778007071776,872614.883421213,0.0,1.0
2025-03-31,154.58,155.26,153.23,153.23,1116279,152.050202490019,152.719073868549,150.72229607676,150.72229607676,1134851.54898973,0.0,1.0
2025-04-01,154.94,155.27,152.99,154.43,770863,152.404310866888,152.728910212351,150.486223825514,151.90265733299,783688.54883848,0.0,1.0
2025-04-02,155.21,155.62,153.6,154.75,718622,152.66989214954,153.073182245418,151.086240797431,152.217420334651,730578.367807775,0.0,1.0
2025-04-03,155.29,157.62,155.07,155.59,1159139,152.748582899955,155.040451005801,152.532183336313,153.043673214012,1178424.64979132,0.0,1.0
2025-04-04,147.81,155.995,147.0706,154.48,1431819,145.390997736122,153.44204513799,144.663698475408,151.951839052,1455641.47495646,0.0,1.0
2025-04-07,145.06,149.16,141.59,144.58,2060803,142.686003190595,146.71890414938,139.27279189133,142.213858688103,2095090.45383159,0.0,1.0
2025-04-08,146.85,150.365,145.4346,148.37,1874934,144.446708731138,147.904183577511,143.054472629414,145.941832989029,1906128.98222891,0.0,1.0
2025-04-09,148.89,150.93,142.535,145.14,1471644,146.453322866729,148.459937002319,140.202326380611,142.76469394101,1496129.07970269,0.0,1.0
2025-04-10,149.29,151.775,146.285,149.0,1170489,146.846776618805,149.291108053581,143.890955306329,146.56152264855,1189963.49006426,0.0,1.0
2025-04-11,151.48,152.4563,147.33,148.94,926195,149.000935911425,149.961258156806,144.91885323363,146.502504585738,941604.948598462,0.0,1.0
2025-04-14,154.98,155.79,151.31,152.22,1002317,152.443656242095,153.240400090051,148.833718066792,149.728825352767,1018993.45954617,0.0,1.0
2025-04-15,156.27,157.53,154.84,155.76,1439371,153.712544592543,154.951923911584,152.305947428869,153.210891058645,1463319.12444908,0.0,1.0
2025-04-16,156.31,157.75,155.3893,157.05,1481883,153.75188996775,155.168323475226,152.846257793908,154.479779409092,1506538.43525817,0.0,1.0
2025-04-17,157.54,159.2,156.3,156.3,904424,154.961760255386,156.594593326504,153.742053623948,153.742053623948,919471.724670524,0.0,1.0
2025-04-21,156.54,156.925,154.425,156.78,1765686,153.978125875194,154.356825111568,151.897739161089,154.21419812644,1795063.32389079,0.0,1.0
2025-04-22,160.11,161.49,157.51,157.89,1602305,157.489700612478,158.847116057143,154.93225122398,155.306032288453,1628964.00559716,0.0,1.0
2025-04-23,159.59,161.47,157.88,160.62,1790298,156.978210734779,158.827443369539,155.296195944651,157.991354146376,1820084.81611964,0.0,1.0
2025-04-24,159.67,160.06,158.168,159.39,1498236,157.056901485194,157.440518893469,155.579482646146,156.78148385874,1523163.51499238,0.0,1.0
2025-04-25,158.14,159.66,157.01,159.09,1245883,155.551940883501,157.047065141392,154.440434033884,156.486393544683,1266611.88861384,0.0,1.0
2025-04-28,158.73,158.825,156.16,157.45,1147661,156.132285167814,156.225730433932,153.604344810722,154.873233161169,1166755.67986597,0.0,1.0
2025-04-29,159.69,160.08,157.89,158.38,650893,157.076574172798,157.460191581073,155.306032288453,155.788013134747,661722.498834585,0.0,1.0
2025-04-30,160.63,161.05,156.63,160.01,1640203,158.001190490178,158.414316929859,154.066652969412,157.391337174459,1667492.54909176,0.0,1.0
2025-05-01,160.18,161.67,159.165,160.76,1219529,157.558555019092,159.024170245577,156.560166123197,158.129062959603,1239819.41314662,0.0,1.0
2025-05-02,161.5,161.649,159.66,160.84,662995,158.856952400945,159.003513923593,157.047065141392,158.207753710018,674025.850815473,0.0,1.0
2025-05-05,161.4,161.54,159.35,161.37,1107513,158.758588962926,158.896297776152,156.742138483533,158.72907993152,1125939.70107496,0.0,1.0
2025-05-06,161.96,162.895,161.19,161.5,1042685,159.309424215833,160.229122361312,158.552025743085,158.856952400945,1060033.09867726,0.0,1.0
2025-05-07,162.66,163.47,161.22,161.24,1332374,159.997968281967,160.794712129922,158.581534774491,158.601207462095,1354541.91804526,0.0,1.0
2025-05-08,161.25,167.45,160.83,166.0,1841888,158.611043805897,164.709576963085,158.197917366216,163.283307111807,1872533.16587125,0.0,1.0
2025-05-09,159.86,161.645,157.81,161.48,1106962,157.243792017431,158.999579386073,155.227341538038,158.837279713341,1125379.53358682,0.0,1.0
2025-05-12,155.23,159.935,153.825,158.15,1275037,152.689564837143,157.317564595945,151.307558532974,155.561777227303,1296250.9502277,0.0,1.0
2025-05-13,153.66,155.9,153.45,155.41,1000978,151.145258860243,153.348599871872,150.938695640402,152.866619025578,1017632.18138533,0.0,1.0
2025-05-14,152.25,153.64,150.0,153.52,1504704,149.758334384172,151.125586172639,147.545157028741,151.007550047016,1529739.12899109,0.0,1.0
2025-05-15,155.97,156.03,152.43,153.64,1088658,153.417454278485,153.476472341297,149.935388572607,151.125586172639,1106770.99329116,0.0,1.0
2025-05-16,157.68,157.68,154.96,155.26,1206220,155.099469068613,155.099469068613,152.423983554492,152.719073868549,1226288.97920895,0.0,1.0
2025-05-19,159.98,160.0,157.08,157.9,1226895,157.361828143053,157.381500830657,154.509288440498,155.315868632255,1247307.96798807,0.0,1.0
2025-05-20,159.1,160.3,158.7901,159.87,1075269,156.496229888485,157.676591144715,156.191401594064,157.253628361232,1093159.22832073,0.0,1.0
2025-05-21,156.96,158.94,156.665,158.59,1127432,154.391252314875,156.338848387654,154.101080172718,155.994576354587,1146190.11159449,0.0,1.0
2025-05-22,155.29,156.894,154.14,156.59,1135036,152.748582899955,154.326332445782,151.617403362734,154.027307594204,1153920.62625841,0.0,1.0
2025-05-23,157.28,157.52,154.8,156.46,984685,154.706015316536,154.942087567782,152.266602053661,153.899435124779,1001068.09992569,0.0,1.0
2025-05-27,156.49,157.27,155.68,157.27,911566,154.784706066951,155.556206295287,153.983532752911,155.556206295287,921608.904165877,0.87,1.0
2025-05-28,153.72,156.51,153.5,155.95,1050938,152.044891153504,154.804488124088,151.827288524999,154.250590524258,1062516.39324665,0.0,1.0
2025-05-29,154.34,154.5,152.105,152.96,743517,152.658134924745,152.816391381839,150.447490039706,151.293172982305,751708.474864899,0.0,1.0
2025-05-30,154.68,155.405,153.62,154.24,3090022,152.99442989607,153.71152946728,151.94598086782,152.559224639061,3124065.38777055,0.0,1.0
2025-06-02,154.64,154.89,153.23,153.66,935342,152.954865781797,153.202141496007,151.560230753652,151.985544982093,945646.849093006,0.0,1.0
2025-06-03,154.61,155.3,153.065,155.27,1259237,152.925192696092,153.607673667311,151.397028782273,153.578000581606,1273110.26481365,0.0,1.0
2025-06-04,152.15,154.58,152.04,154.41,901470,150.491999668264,152.895519610386,150.383198354012,152.727372124723,911401.674523196,0.0,1.0
2025-06-05,152.35,152.85,151.46,152.27,867219,150.689820239632,151.184371668052,149.809518697044,150.610692011085,876773.324434902,0.0,1.0
2025-06-06,152.18,153.58,151.3,152.98,624502,150.521672753969,151.906416753546,149.65126223995,151.312955039442,631382.262907346,0.0,1.0
2025-06-09,151.97,152.8,150.72,151.49,791808,150.313961154033,151.13491652521,149.077582582982,149.83919178275,800531.506429344,0.0,1.0
2025-06-10,152.98,153.285,151.415,152.06,871505,151.312955039442,151.614631410778,149.765009068487,150.402980411149,881106.544150482,0.0,1.0
2025-06-11,152.47,153.48,152.43,152.94,919391,150.808512582453,151.807506467862,150.76894846818,151.273390925168,929520.113749271,0.0,1.0
2025-06-12,154.49,154.59,152.59,152.81,783856,152.806500353271,152.905410638955,150.927204925274,151.144807553779,792491.897661655,0.0,1.0
2025-06-13,152.99,154.5466,152.53,154.24,646228,151.32284606801,152.862483574968,150.867858753864,152.559224639061,653347.622576209,0.0,1.0
2025-06-16,152.04,154.17,151.38,153.62,738301,150.383198354012,152.489987439082,149.730390468497,151.94598086782,746435.009154101,0.0,1.0
2025-06-17,152.3,152.51,150.675,151.85,510995,150.64036509679,150.848076696727,149.033072954425,150.195268811212,516624.733682741,0.0,1.0
2025-06-18,152.39,153.2031,152.14,152.5,501025,150.729384353906,151.533623886803,150.482108639696,150.838185668158,506544.892207154,0.0,1.0
2025-06-20,153.56,154.16,152.32,152.32,1558322,151.886634696409,152.480096410513,150.660147153927,150.660147153927,1575490.34382324,0.0,1.0
2025-06-23,156.37,156.825,154.51,154.51,820084,154.666013724131,155.116055523993,152.826282410407,152.826282410407,829119.028752679,0.0,1.0
2025-06-24,156.44,157.1041,155.69,155.9,746451,154.735250924109,155.392114131337,153.993423781479,154.201135381416,754674.799327226,0.0,1.0
2025-06-25,152.73,155.79,152.72,155.67,672709,151.065679325232,154.092334067163,151.055788296663,153.973641724342,680120.369027058,0.0,1.0
2025-06-26,152.92,153.91,152.135,152.82,573290,151.253608868031,152.232820696303,150.477163125412,151.154698582347,579606.050104167,0.0,1.0
2025-06-27,152.49,153.98,152.37,152.54,1551588,150.82829463959,152.302057896282,150.709602296769,150.877749782432,1568682.15400412,0.0,1.0
2025-06-30,154.11,154.19,152.07,152.23,810237,152.430641267671,152.509769496219,150.412871439717,150.571127896811,819163.542392593,0.0,1.0
2025-07-01,153.65,155.78,152.87,153.92,980324,151.975653953525,154.082443038595,151.204153725189,152.242711724872,991124.424745443,0.0,1.0
2025-07-02,151.51,153.67,149.975,152.94,808784,149.858973839886,151.995436010662,148.340700954636,151.273390925168,817694.534402219,0.0,1.0
2025-07-03,152.28,152.81,150.625,150.95,412875,150.620583039653,151.144807553779,148.983617811583,149.305076240056,417423.726101551,0.0,1.0
2025-07-07,152.79,153.36,152.13,152.32,637968,151.125025496642,151.688814125041,150.472217611127,150.660147153927,644996.62051118,0.0,1.0
2025-07-08,151.99,152.585,150.51,151.74,721900,150.33374321117,150.92225941099,148.869870983046,150.08646749696,729853.316070743,0.0,1.0
2025-07-09,153.1,153.44,151.28,152.02,680316,151.431647382263,151.767942353588,149.631480182813,150.363416296875,687811.176861038,0.0,1.0
2025-07-10,154.37,154.73,152.15,152.15,531124,152.68780801045,153.043885038912,150.491999668264,150.491999668264,536975.498884551,0.0,1.0
2025-07-11,154.19,155.045,152.89,153.74,436931,152.509769496219,153.355452438817,151.223935782326,152.06467321064,441744.755844446,0.0,1.0
2025-07-14,155.4,156.61,154.11,154.19,733412,153.706583952995,154.903398409772,152.430641267671,152.509769496219,741492.146067431,0.0,1.0
2025-07-15,154.1,155.17,152.797055,154.92,530748,152.420750239103,153.479090295922,151.132003617297,153.231814581712,536595.356417669,0.0,1.0
2025-07-16,154.83,155.18,153.84,154.29,631079,153.142795324596,153.488981324491,152.163583496324,152.608679781903,638031.723026196,0.0,1.0
2025-07-17,155.27,155.94,153.94,155.055,488276,153.578000581606,154.240699495689,152.262493782008,153.365343467386,493655.433935115,0.0,1.0
2025-07-18,156.66,157.47,155.6,155.6,751424,154.952853552614,155.754026866655,153.904404524364,153.904404524364,759702.587858629,0.0,1.0
2025-07-21,158.22,159.105,156.66,156.66,753412,156.495854009285,157.371210037589,154.952853552614,154.952853552614,761712.490050551,0.0,1.0
2025-07-22,158.78,160.58,158.49,158.69,495519,157.049751609116,158.830136751429,156.762911780632,156.960732352,500978.231508601,0.0,1.0
2025-07-23,157.09,159.4,156.46,158.98,509051,155.378167781056,157.662995380357,154.755032981246,157.247572180484,514659.31624758,0.0,1.0
2025-07-24,157.71,158.55,157.08,157.64,451127,155.991411552297,156.822257952043,155.368276752487,155.922174352318,456097.156003666,0.0,1.0
2025-07-25,156.84,158.015,156.12,157.39,533688,155.130892066846,156.293087923633,154.418738009921,155.674898638108,539567.746983187,0.0,1.0
2025-07-28,154.68,156.585,154.23,156.4,734529,152.99442989607,154.878670838351,152.549333610492,154.695686809836,742621.452278888,0.0,1.0
2025-07-29,156.11,156.53,154.53,155.4,614337,154.408846981352,154.824270181225,152.846064467544,153.706583952995,621105.273077924,0.0,1.0
2025-07-30,156.2,157.54,155.75,156.69,656360,154.497866238468,155.823264066634,154.05276995289,154.98252663832,663591.248838057,0.0,1.0
2025-07-31,155.92,156.8699,154.55,155.87,1166475,154.220917438552,155.160466242265,152.865846524681,154.17146229571,1179326.28738554,0.0,1.0
2025-08-01,155.81,157.49,154.62,157.49,829964,154.1121161243,155.773808923792,152.93508372466,155.773808923792,839107.878680343,0.0,1.0
2025-08-04,159.45,159.76,155.885,156.01,1092910,157.712450523199,158.01907240882,154.186298838563,154.309936695668,1104950.80712963,0.0,1.0
2025-08-05,156.63,160.0,156.44,159.5,863205,154.923180466909,158.256457094461,154.735250924109,157.761905666041,872715.101397489,0.0,1.0
2025-08-06,157.02,158.57,155.56,156.62,1409932,155.308930581077,156.842040009179,153.86484041009,154.913289438341,1425465.50164047,0.0,1.0
2025-08-07,162.72,166.43,160.905,160.99,2039508,160.946816865067,164.616388463945,159.151595179902,159.235668922733,2061977.66581633,0.0,1.0
2025-08-08,164.29,166.37,162.73,162.84,1416091,162.499708350306,164.557042292534,160.956707893635,161.065509207888,1431692.35657008,0.0,1.0
2025-08-11,165.04,165.155,163.33,164.54,1306459,163.241535492937,163.355282321473,161.55016960774,162.746984064517,1320852.5189922,0.0,1.0
2025-08-12,165.72,165.9495,163.7,165.21,1006972,163.914125435588,164.141124541233,161.916137664771,163.4096829786,1018066.01106856,0.0,1.0
2025-08-13,166.98,166.99,164.51,165.47,861360,165.160395035207,165.170286063775,162.717310978811,163.666849721378,870849.774665046,0.0,1.0
2025-08-14,166.13,167.4405,165.69,166.98,658400,164.319657606893,165.615876900782,163.884452349883,165.160395035207,665653.723924335,0.0,1.0
2025-08-15,165.37,166.66,164.855,165.99,968655,163.567939435694,164.843882121018,163.058551464421,164.181183206935,979326.865048493,0.0,1.0
2025-08-18,164.02,165.35,163.815,165.35,869993,162.23265057896,163.548157378557,162.029884493307,163.548157378557,879577.886145357,0.0,1.0
2025-08-19,165.81,165.88,163.77,163.88,669658,164.003144692704,164.072381892683,161.985374864749,162.094176179002,677035.755552434,0.0,1.0
2025-08-20,166.09,167.85,165.57,166.4,766230,164.280093492619,166.020914520658,163.765760007062,164.58671537824,774671.708509332,0.0,1.0
2025-08-21,166.79,167.15,165.615,165.75,514517,164.972465492407,165.32854252087,163.81026963562,163.943798521293,520185.536258169,0.0,1.0
2025-08-22,168.21,168.86,167.16,167.39,719985,166.376991549121,167.019908406067,165.338433549438,165.565927206512,727917.21813436,0.0,1.0
2025-08-25,165.45,166.85,165.18,166.43,638047,164.507587149692,165.899612668034,164.239125085441,165.482005012531,641702.173006418,0.87,1.0
2025-08-26,166.01,166.46,164.53,165.35,2010968,165.064397357029,165.511834130782,163.592827523354,164.408156755525,2022488.21081576,0.0,1.0
2025-08-27,166.25,166.64,165.345,166.01,927883,165.30303030303,165.690808840283,164.403185235817,165.064397357029,933198.553391386,0.0,1.0
2025-08-28,165.43,166.02,165.1,166.02,650719,164.487701070859,165.074340396446,164.159580770107,165.074340396446,654446.76695692,0.0,1.0
2025-08-29,166.13,166.715,164.91,165.32,724242,165.18371383003,165.765381635908,163.970663021189,164.378327637275,728390.95737855,0.0,1.0
2025-09-02,165.46,166.75,165.36,165.74,963979,164.517530189109,165.800182273866,164.418099794942,164.795935292777,969501.336159487,0.0,1.0
2025-09-03,165.22,165.76,164.31,165.24,652843,164.278897243108,164.815821371611,163.374080656186,164.298783321941,656582.934692941,0.0,1.0
2025-09-04,164.79,166.465,162.99,165.98,980871,163.851346548189,165.51680565049,162.061599453178,165.034568238779,986490.105178733,0.0,1.0
2025-09-05,166.48,166.57,164.8317,165.21,847665,165.531720209615,165.621207564365,163.892809022556,164.268954203691,852521.00939505,0.0,1.0
2025-09-08,163.87,166.55,163.34,166.48,1030548,162.93658692185,165.601321485532,162.409605832764,165.531720209615,1036451.68927589,0.0,1.0
2025-09-09,164.07,164.92,162.51,162.9,659352,163.135447710185,163.980606060606,161.584333561176,161.972112098428,663129.222731437,0.0,1.0
2025-09-10,163.91,164.9455,163.615,164.59,703724,162.976359079517,164.005960811119,162.683039416724,163.652485759854,707755.416131989,0.0,1.0
2025-09-11,166.39,166.55,162.71,163.65,692127,165.442232854864,165.601321485532,161.78319434951,162.717840054682,696091.980522458,0.0,1.0
2025-09-12,166.54,167.14,165.97,166.57,414826,165.591378446115,166.187960811119,165.024625199362,165.621207564365,417202.409257563,0.0,1.0
2025-09-15,165.81,166.6,165.69,166.6,680353,164.865536568694,165.651036682616,164.746220095694,165.651036682616,684250.530934924,0.0,1.0
2025-09-16,163.21,165.75,162.9,164.61,1182279,162.280346320346,164.805878332194,161.972112098428,163.672371838688,1189051.90902842,0.0,1.0
2025-09-17,163.45,164.87,162.53,163.57,1052372,162.518979266348,163.930890863522,161.604219640009,162.638295739348,1058400.71219065,0.0,1.0
2025-09-18,162.44,163.115,160.1,161.13,1004334,161.514732285259,162.185887445887,159.188061061745,160.212194121668,1010087.51741521,0.0,1.0
2025-09-19,162.93,163.94,161.4511,162.78,1605660,162.001941216678,163.006188197767,160.531465117339,161.852795625427,1614858.32722273,0.0,1.0
2025-09-22,162.96,163.6,162.2,162.72,778089,162.031770334928,162.668124857599,161.276099339257,161.793137388927,782546.430109992,0.0,1.0
2025-09-23,166.34,166.49,162.7,162.71,822261,165.392517657781,165.541663249032,161.773251310093,161.78319434951,826971.477772685,0.0,1.0
2025-09-24,166.77,167.24,166.08,166.34,621505,165.8200683527,166.287391205286,165.133998632946,165.392517657781,625065.409028414,0.0,1.0
2025-09-25,166.46,168.86,166.0,166.92,758678,165.511834130782,167.898163590795,165.054454317612,165.969213943951,763024.230522454,0.0,1.0
2025-09-26,168.45,169.96,167.04,167.68,687288,167.490498974709,168.991897926635,166.088530416951,166.724884939622,691225.259395052,0.0,1.0
2025-09-29,169.55,169.695,167.38,168.9,753186,168.584233310549,168.728407382092,166.42659375712,167.937935748462,757500.768560954,0.0,1.0
2025-09-30,170.75,171.2,169.365,169.72,866828,169.777398040556,170.224834814308,168.40028708134,168.753264980633,871793.788267644,0.0,1.0
2025-10-01,169.38,171.16,169.09,171.16,851401,168.415201640465,170.185062656642,168.12685349738,170.185062656642,856278.411778184,0.0,1.0
2025-10-02,168.85,169.1199,167.62,168.72,578704,167.888220551378,168.156583185236,166.665226703121,167.758961038961,582019.215398718,0.0,1.0
2025-10-03,170.19,170.99,168.9,168.9,607158,169.220587833219,170.016030986557,167.937935748462,167.937935748462,610636.219523375,0.0,1.0
2025-10-06,173.32,173.55,170.19,170.64,844123,172.332759170654,172.561449077239,169.220587833219,169.668024606972,848958.718377635,0.0,1.0
2025-10-07,174.91,175.49,173.5401,174.39,643523,173.913702437913,174.490398724083,172.551605468216,173.396664388243,647209.543308891,0.0,1.0
2025-10-08,175.75,176.105,173.2162,175.57,740398,174.748917748918,175.101895648211,172.229550421508,174.569943039417,744639.510082492,0.0,1.0
2025-10-09,174.93,177.0128,174.72,176.61,501038,173.933588516746,176.004524766462,173.724784688995,175.604019138756,503908.291017416,0.0,1.0
2025-10-10,176.48,177.83,175.285,175.91,639834,175.474759626339,176.817069947596,174.28656641604,174.908006379585,643499.410174151,0.0,1.0
2025-10-13,175.54,176.92,174.13,175.75,475426,174.540113921167,175.912253360674,173.138145363409,174.748917748918,478149.56782768,0.0,1.0
2025-10-14,177.65,177.95,175.405,176.21,610527,176.638095238095,176.936386420597,174.405882889041,175.206297562087,614024.519477544,0.0,1.0
2025-10-15,179.19,179.7,177.65,177.82,578259,178.169323308271,178.676418318524,176.638095238095,176.80712690818,581571.666131988,0.0,1.0
2025-10-16,176.37,179.6001,176.15,178.63,1062271,175.365386192755,178.577087354751,175.146639325587,177.612513100934,1068356.42048579,0.0,1.0
2025-10-17,176.41,177.23,175.02,176.87,1075045,175.405158350422,176.220487582593,174.023075871497,175.862538163591,1081203.5987626,0.0,1.0
2025-10-20,177.74,178.065,175.31,177.57,654540,176.727582592846,177.050731373889,174.311424014582,176.558550922761,658289.656278643,0.0,1.0
2025-10-21,177.04,178.49,176.44,178.21,692274,176.031569833675,177.4733105491,175.434987468672,177.194905445432,696239.82263978,0.0,1.0
2025-10-22,177.1,177.92,176.14,177.7,729937,176.091228070175,176.906557302347,175.13669628617,176.687810435179,734118.58226398,0.0,1.0
2025-10-23,175.75,178.0,174.98,178.0,765477,174.748917748918,176.986101617681,173.98330371383,176.986101617681,769862.179880842,0.0,1.0
2025-10-24,175.93,176.67,175.19,176.23,627246,174.927892458419,175.663677375256,174.192107541581,175.22618364092,630839.297433547,0.0,1.0
2025-10-27,176.35,176.35,174.44,175.84,635596,175.345500113921,175.345500113921,173.446379585327,174.838405103668,639237.131989001,0.0,1.0
2025-10-28,174.49,176.46,174.2764,175.9,713792,173.496094782411,175.454873547505,173.283711460469,174.898063340169,717881.092575617,0.0,1.0
2025-10-29,171.66,174.4,171.435,173.82,816260,170.682214627478,173.40660742766,170.458496240602,172.82991114149,820936.09990834,0.0,1.0
2025-10-30,173.35,174.125,172.26,172.41,660319,172.362588288904,173.1331738437,171.278796992481,171.427942583732,664101.762373969,0.0,1.0
2025-10-31,171.72,173.62,171.38,172.95,1906626,170.741872863978,172.631050353156,170.40380952381,171.964866712235,1917548.46791934,0.0,1.0
2025-11-03,172.7,173.23,169.31,170.98,766568,171.716290726817,172.243271815903,168.345600364548,170.006087947141,770959.429880843,0.0,1.0
2025-11-04,173.95,174.11,171.815,173.51,834551,172.959170653907,173.118259284575,170.836331738437,172.521676919572,839331.883363889,0.0,1.0
2025-11-05,172.59,174.335,171.695,173.55,1028250,171.606917293233,173.341977671451,170.717015265436,172.561449077239,1034140.52474794,0.0,1.0
2025-11-06,175.48,180.65,175.22,177.145,1741696,174.480455684666,179.621007063112,174.221936659831,176.135971747551,1751673.63519707,0.0,1.0
2025-11-07,176.91,177.87,175.29,176.43,1343595,175.902310321258,176.856842105263,174.291537935748,175.425044429255,1351292.03826764,0.0,1.0
2025-11-10,177.76,178.02,175.8,175.92,885811,176.747468671679,177.005987696514,174.798632946001,174.917949419002,890885.53597617,0.0,1.0
2025-11-11,178.66,178.84,177.39,178.26,669095,177.642342219184,177.821316928685,176.37957621326,177.244620642515,672928.037351055,0.0,1.0
2025-11-12,177.83,179.2,177.5,178.39,939195,176.817069947596,178.179266347687,176.488949646844,177.373880154933,944575.356324474,0.0,1.0
2025-11-13,177.97,180.325,177.74,178.22,1210338,176.95627249943,179.297858282069,176.727582592846,177.204848484848,1217271.65032081,0.0,1.0
2025-11-14,175.12,179.26,174.89,177.97,1321807,174.122506265664,178.238924584188,173.893816359079,176.95627249943,1329379.2215857,0.0,1.0
2025-11-17,175.68,177.02,174.8,175.95,1430088,174.679316473001,176.011683754842,173.804329004329,174.947778537252,1438280.52978918,0.0,1.0
2025-11-18,175.22,177.05,174.96,175.95,926166,174.221936659831,176.041512873092,173.963417634997,174.947778537252,931471.7172319,0.0,1.0
2025-11-19,173.92,175.655,173.56,175.02,993339,172.929341535657,174.654458874459,172.571392116655,174.023075871497,999029.530476629,0.0,1.0
2025-11-20,174.77,176.0,174.02,174.51,975720,173.774499886079,174.997493734336,173.028771929825,173.515980861244,981309.596700274,0.0,1.0
2025-11-21,175.16,176.11,174.3,175.3,1894706,174.162278423331,175.10686716792,173.307177033493,174.301480975165,1905560.18194317,0.0,1.0
2025-11-24,174.56,175.37,173.34,174.0,4679912,174.56,175.37,173.34,174.0,4679912,1.0,1.0
2025-11-25,173.34,175.63,172.64,174.89,991000,173.34,175.63,172.64,174.89,991000,0.0,1.0
2025-11-26,175.74,176.02,173.205,173.31,715186,175.74,176.02,173.205,173.31,715186,0.0,1.0