date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1981-12-31,18.62,18.62,18.0,18.31,20900,1.11586814960558,1.11586814960558,1.07871249693343,1.0972903232695,348749.08844522,0.0,1.0
1982-01-04,18.25,18.5,18.25,18.38,8700,1.09369461494639,1.10867673295935,1.09369461494639,1.10148531631313,145173.065525044,0.0,1.0
1982-01-05,18.0,18.25,17.88,18.12,35300,1.07871249693343,1.09369461494639,1.0715210802872,1.08590391357965,589035.54172805,0.0,1.0
1982-01-06,17.88,18.0,17.88,18.0,93300,1.0715210802872,1.07871249693343,1.0715210802872,1.07871249693343,1556855.97856168,0.0,1.0
1982-01-07,18.0,18.12,17.75,18.0,132100,1.07871249693343,1.08590391357965,1.06373037892046,1.07871249693343,2204294.47768485,0.0,1.0
1982-01-08,17.88,18.0,17.88,18.0,50400,1.0715210802872,1.07871249693343,1.0715210802872,1.07871249693343,841002.586489912,0.0,1.0
1982-01-11,17.75,18.0,17.75,17.88,62800,1.06373037892046,1.07871249693343,1.06373037892046,1.0715210802872,1047915.92126124,0.0,1.0
1982-01-12,17.88,18.0,17.62,17.88,43100,1.0715210802872,1.07871249693343,1.05593967755372,1.0715210802872,719190.703922921,0.0,1.0
1982-01-13,17.75,18.0,17.62,17.88,29700,1.06373037892046,1.07871249693343,1.05593967755372,1.0715210802872,495590.80989584,0.0,1.0
1982-01-14,18.0,18.0,17.5,17.75,31500,1.07871249693343,1.07871249693343,1.0487482609075,1.06373037892046,525626.616556191,0.0,1.0
1982-01-15,17.75,18.0,17.75,17.88,65400,1.06373037892046,1.07871249693343,1.06373037892046,1.0715210802872,1091300.97532619,0.0,1.0
1982-01-18,18.0,18.12,17.62,17.88,129200,1.07871249693343,1.08590391357965,1.05593967755372,1.0715210802872,2155903.45584317,0.0,1.0
1982-01-19,17.25,17.88,17.25,17.62,11800,1.03376614289453,1.0715210802872,1.03376614289453,1.05593967755372,196901.399217876,0.0,1.0
1982-01-20,17.38,17.38,17.12,17.25,13800,1.04155684426127,1.04155684426127,1.02597544152779,1.03376614289453,230274.517729381,0.0,1.0
1982-01-21,17.38,17.5,17.12,17.38,36000,1.04155684426127,1.0487482609075,1.02597544152779,1.04155684426127,600716.133207081,0.0,1.0
1982-01-22,19.12,19.38,17.25,18.38,139000,1.14583238563151,1.16141378836499,1.03376614289453,1.10148531631313,2319431.73654954,0.0,1.0
1982-01-25,24.25,25.0,24.25,24.62,775200,1.45326544725753,1.49821180129642,1.45326544725753,1.47543898191672,12935420.7350591,0.0,1.0
1982-01-26,26.88,27.38,25.0,26.25,1265500,1.61087732875392,1.64084156477984,1.49821180129642,1.57312239136125,21116840.7381543,0.0,1.0
1982-01-27,27.25,27.25,26.0,26.62,931400,1.6330508634131,1.6330508634131,1.55814027334828,1.59529592602043,15541861.2908076,0.0,1.0
1982-01-28,27.5,28.0,27.0,27.5,868800,1.64803298142607,1.677997217452,1.61806874540014,1.64803298142607,14497282.6813975,0.0,1.0
1982-01-29,27.0,27.62,26.12,26.88,1536600,1.61806874540014,1.65522439807229,1.5653316899945,1.61087732875392,25640566.9523888,0.0,1.0
1982-02-01,26.75,27.38,26.5,27.0,1008100,1.60308662738717,1.64084156477984,1.58810450937421,1.61806874540014,16821720.3857238,0.0,1.0
1982-02-02,26.5,26.62,26.5,26.62,470800,1.58810450937421,1.59529592602043,1.58810450937421,1.59529592602043,7856032.09760813,0.0,1.0
1982-02-03,26.75,27.38,26.5,27.0,1019200,1.60308662738717,1.64084156477984,1.58810450937421,1.61806874540014,17006941.1934627,0.0,1.0
1982-02-04,26.25,26.88,26.12,26.5,653000,1.57312239136125,1.61087732875392,1.5653316899945,1.58810450937421,10896323.1940061,0.0,1.0
1982-02-05,25.88,26.25,24.75,25.5,275700,1.55094885670206,1.57312239136125,1.48322968328346,1.52817603732235,4600484.38681087,0.0,1.0
1982-02-08,25.0,25.25,24.25,24.75,177200,1.49821180129642,1.51319391930939,1.45326544725753,1.48322968328346,2956858.30011929,0.0,1.0
1982-02-09,26.25,26.25,24.25,25.25,214600,1.57312239136125,1.57312239136125,1.45326544725753,1.51319391930939,3580935.61628441,0.0,1.0
1982-02-10,24.75,25.0,24.62,24.88,84700,1.48322968328346,1.49821180129642,1.47543898191672,1.4910203846502,1413351.56896221,0.0,1.0
1982-02-11,24.75,24.75,24.75,24.75,0,1.48322968328346,1.48322968328346,1.48322968328346,1.48322968328346,0,0.0,1.0
1982-02-12,26.25,26.5,26.12,26.38,441700,1.57312239136125,1.58810450937421,1.5653316899945,1.58091309272799,7370453.22326572,0.0,1.0
1982-02-16,25.12,25.75,25.12,25.5,288700,1.50540321794265,1.54315815533532,1.50540321794265,1.52817603732235,4817409.65713565,0.0,1.0
1982-02-17,25.0,25.25,24.62,25.0,203800,1.49821180129642,1.51319391930939,1.47543898191672,1.49821180129642,3400720.7763223,0.0,1.0
1982-02-18,24.75,25.25,24.62,25.0,118400,1.48322968328346,1.51319391930939,1.47543898191672,1.49821180129642,1975688.61588106,0.0,1.0
1982-02-19,24.5,24.75,24.5,24.62,97900,1.4682475652705,1.48322968328346,1.4682475652705,1.47543898191672,1633614.15113813,0.0,1.0
1982-02-22,24.12,24.62,24.12,24.38,176400,1.44547474589079,1.47543898191672,1.44547474589079,1.46105614862427,2943509.05271469,0.0,1.0
1982-02-23,24.5,24.5,24.0,24.25,169900,1.4682475652705,1.4682475652705,1.43828332924457,1.45326544725753,2835046.41755229,0.0,1.0
1982-02-24,24.38,24.62,24.25,24.5,237400,1.46105614862427,1.47543898191672,1.45326544725753,1.4682475652705,3961389.16731558,0.0,1.0
1982-02-25,24.5,24.88,24.25,24.62,215000,1.4682475652705,1.4910203846502,1.45326544725753,1.47543898191672,3587610.23998671,0.0,1.0
1982-02-26,21.25,23.0,20.75,21.88,201100,1.27348003110196,1.37835485719271,1.24351579507603,1.31123496849463,3355667.06633177,0.0,1.0
1982-03-01,22.75,22.75,20.88,21.88,257800,1.36337273917975,1.36337273917975,1.25130649644277,1.31123496849463,4301794.9761329,0.0,1.0
1982-03-02,21.25,22.38,21.12,21.75,216800,1.27348003110196,1.34119920452056,1.26568932973522,1.30344426712789,3617646.04664707,0.0,1.0
1982-03-03,20.75,21.25,19.38,20.38,131500,1.24351579507603,1.27348003110196,1.16141378836499,1.22134226041685,2194282.54213142,0.0,1.0
1982-03-04,20.62,20.75,20.25,20.5,61900,1.23572509370929,1.24351579507603,1.2135515590501,1.22853367706307,1032898.01793106,0.0,1.0
1982-03-05,19.0,20.5,18.62,19.62,78500,1.13864096898528,1.22853367706307,1.11586814960558,1.17579662165743,1309894.90157655,0.0,1.0
1982-03-08,15.38,18.75,15.12,17.0,209700,0.921699900157561,1.12365885097232,0.906118497424078,1.01878402488157,3499171.47593123,0.0,1.0
1982-03-09,15.88,16.0,14.12,15.12,133000,0.951664136183489,0.958855552829712,0.846190025372221,0.906118497424078,2219312.38101504,0.0,1.0
1982-03-10,15.5,15.75,15.25,15.5,52400,0.928891316803783,0.943873434816748,0.913909198790819,0.928891316803783,874375.705001414,0.0,1.0
1982-03-11,15.88,16.0,15.25,15.62,47700,0.951664136183489,0.958855552829712,0.913909198790819,0.936082733450006,795948.876499379,0.0,1.0
1982-03-12,15.25,15.88,14.75,15.38,57800,0.913909198790819,0.951664136183489,0.883944962764891,0.921699900157561,964483.124982476,0.0,1.0
1982-03-15,15.0,15.0,14.5,14.75,112400,0.898927080777855,0.898927080777855,0.868962844751926,0.883944962764891,1875569.26034654,0.0,1.0
1982-03-16,15.12,15.25,14.88,15.12,96400,0.906118497424078,0.913909198790819,0.891735664131632,0.906118497424078,1608584.31225451,0.0,1.0
1982-03-17,15.0,15.12,14.88,15.0,51300,0.898927080777855,0.906118497424078,0.891735664131632,0.898927080777855,856020.489820087,0.0,1.0
1982-03-18,15.5,15.5,15.0,15.25,132900,0.928891316803783,0.928891316803783,0.898927080777855,0.913909198790819,2217643.72508947,0.0,1.0
1982-03-19,15.75,15.75,15.5,15.62,46600,0.943873434816748,0.943873434816748,0.928891316803783,0.936082733450006,777593.661318051,0.0,1.0
1982-03-22,16.5,16.62,16.0,16.38,269400,0.98881978885564,0.996011205501863,0.958855552829712,0.981628372209417,4495359.06349964,0.0,1.0
1982-03-23,16.88,17.0,16.5,16.75,369700,1.01159260823535,1.01878402488157,0.98881978885564,1.0038019068686,6169020.95685156,0.0,1.0
1982-03-24,16.12,16.88,16.12,16.5,126000,0.966046969475935,1.01159260823535,0.966046969475935,0.98881978885564,2102506.46622477,0.0,1.0
1982-03-25,16.5,16.75,16.25,16.5,263700,0.98881978885564,1.0038019068686,0.973837670842676,0.98881978885564,4400245.67574185,0.0,1.0
1982-03-26,16.25,16.62,16.25,16.5,66200,0.973837670842676,0.996011205501863,0.973837670842676,0.98881978885564,1104650.22273079,0.0,1.0
1982-03-29,16.62,16.62,16.12,16.38,89600,0.996011205501863,0.996011205501863,0.966046969475935,0.981628372209417,1495115.7093154,0.0,1.0
1982-03-30,16.5,16.62,16.38,16.5,71400,0.98881978885564,0.996011205501863,0.981628372209417,0.98881978885564,1191420.33086071,0.0,1.0
1982-03-31,16.38,16.62,16.38,16.5,74800,0.981628372209417,0.996011205501863,0.981628372209417,0.98881978885564,1248154.63233026,0.0,1.0
1982-04-01,16.5,16.62,16.38,16.5,75600,0.98881978885564,0.996011205501863,0.981628372209417,0.98881978885564,1261503.87973486,0.0,1.0
1982-04-02,17.38,17.38,16.62,17.0,256800,1.04155684426127,1.04155684426127,0.996011205501863,1.01878402488157,4285108.41687718,0.0,1.0
1982-04-05,17.0,17.38,17.0,17.25,102300,1.01878402488157,1.04155684426127,1.01878402488157,1.03376614289453,1707035.01186345,0.0,1.0
1982-04-06,17.5,17.5,16.75,17.12,119600,1.0487482609075,1.0487482609075,1.0038019068686,1.02597544152779,1995712.48698796,0.0,1.0
1982-04-07,17.25,17.5,17.12,17.38,51200,1.03376614289453,1.0487482609075,1.02597544152779,1.04155684426127,854351.833894514,0.0,1.0
1982-04-08,17.38,17.38,17.12,17.25,43400,1.04155684426127,1.04155684426127,1.02597544152779,1.03376614289453,724196.671699648,0.0,1.0
1982-04-12,17.38,17.75,17.25,17.5,160200,1.04155684426127,1.06373037892046,1.03376614289453,1.0487482609075,2673186.79277151,0.0,1.0
1982-04-13,17.38,17.38,17.25,17.38,153300,1.04155684426127,1.04155684426127,1.03376614289453,1.04155684426127,2558049.53390682,0.0,1.0
1982-04-14,17.38,17.62,17.12,17.38,84100,1.04155684426127,1.05593967755372,1.02597544152779,1.04155684426127,1403339.63340876,0.0,1.0
1982-04-15,17.88,17.88,17.38,17.62,76700,1.0715210802872,1.0715210802872,1.04155684426127,1.05593967755372,1279859.0949162,0.0,1.0
1982-04-16,18.12,18.25,17.88,18.12,322200,1.08590391357965,1.09369461494639,1.0715210802872,1.08590391357965,5376409.39220334,0.0,1.0
1982-04-19,17.5,18.0,17.38,17.75,69500,1.0487482609075,1.07871249693343,1.04155684426127,1.06373037892046,1159715.86827477,0.0,1.0
1982-04-20,17.12,17.5,17.12,17.38,122700,1.02597544152779,1.0487482609075,1.02597544152779,1.04155684426127,2047440.8206808,0.0,1.0
1982-04-21,17.25,17.38,17.12,17.25,76600,1.03376614289453,1.04155684426127,1.02597544152779,1.03376614289453,1278190.43899062,0.0,1.0
1982-04-22,17.38,17.5,17.25,17.38,51000,1.04155684426127,1.0487482609075,1.03376614289453,1.04155684426127,851014.522043365,0.0,1.0
1982-04-23,17.75,17.88,17.5,17.75,46100,1.06373037892046,1.0715210802872,1.0487482609075,1.06373037892046,769250.381690177,0.0,1.0
1982-04-26,17.75,18.0,17.62,17.88,66500,1.06373037892046,1.07871249693343,1.05593967755372,1.0715210802872,1109656.19050752,0.0,1.0
1982-04-27,17.5,18.0,17.5,17.75,93000,1.0487482609075,1.07871249693343,1.0487482609075,1.06373037892046,1551850.01078495,0.0,1.0
1982-04-28,17.75,17.88,17.62,17.75,42000,1.06373037892046,1.0715210802872,1.05593967755372,1.06373037892046,700835.488741593,0.0,1.0
1982-04-29,17.62,17.75,17.5,17.62,31900,1.05593967755372,1.06373037892046,1.0487482609075,1.05593967755372,532301.240258495,0.0,1.0
1982-04-30,17.5,17.62,17.25,17.5,60000,1.0487482609075,1.05593967755372,1.03376614289453,1.0487482609075,1001193.55534513,0.0,1.0
1982-05-03,17.38,17.5,17.25,17.38,177400,1.04155684426127,1.0487482609075,1.03376614289453,1.04155684426127,2960195.61197045,0.0,1.0
1982-05-04,17.38,17.5,17.25,17.38,37500,1.04155684426127,1.0487482609075,1.03376614289453,1.04155684426127,625745.972090709,0.0,1.0
1982-05-05,17.5,17.75,17.38,17.62,262000,1.0487482609075,1.06373037892046,1.04155684426127,1.05593967755372,4371878.52500706,0.0,1.0
1982-05-06,17.25,17.62,17.25,17.5,48600,1.03376614289453,1.05593967755372,1.03376614289453,1.0487482609075,810966.779829558,0.0,1.0
1982-05-07,17.38,17.5,17.25,17.38,81200,1.04155684426127,1.0487482609075,1.03376614289453,1.04155684426127,1354948.61156708,0.0,1.0
1982-05-10,17.38,17.62,17.38,17.5,93500,1.04155684426127,1.05593967755372,1.04155684426127,1.0487482609075,1560193.29041284,0.0,1.0
1982-05-11,17.62,17.62,17.5,17.62,20200,1.05593967755372,1.05593967755372,1.0487482609075,1.05593967755372,337068.496966194,0.0,1.0
1982-05-12,17.75,17.75,17.5,17.62,73100,1.06373037892046,1.06373037892046,1.0487482609075,1.05593967755372,1219787.48159549,0.0,1.0
1982-05-13,17.62,17.75,17.5,17.62,17500,1.05593967755372,1.06373037892046,1.0487482609075,1.05593967755372,292014.786975663,0.0,1.0
1982-05-14,17.88,17.88,17.62,17.75,33000,1.0715210802872,1.0715210802872,1.05593967755372,1.06373037892046,550656.455439823,0.0,1.0
1982-05-17,18.0,18.0,17.62,17.88,67400,1.07871249693343,1.07871249693343,1.05593967755372,1.0715210802872,1124674.09383769,0.0,1.0
1982-05-18,18.12,18.25,17.88,18.12,243200,1.08590391357965,1.09369461494639,1.0715210802872,1.08590391357965,4058171.21099892,0.0,1.0
1982-05-19,17.88,18.25,17.88,18.12,77900,1.0715210802872,1.09369461494639,1.0715210802872,1.08590391357965,1299882.9660231,0.0,1.0
1982-05-20,18.0,18.12,17.88,18.0,71800,1.07871249693343,1.08590391357965,1.0715210802872,1.07871249693343,1198094.954563,0.0,1.0
1982-05-21,18.0,18.25,18.0,18.12,65400,1.07871249693343,1.09369461494639,1.07871249693343,1.08590391357965,1091300.97532619,0.0,1.0
1982-05-24,18.0,18.12,18.0,18.12,203400,1.07871249693343,1.08590391357965,1.07871249693343,1.08590391357965,3394046.15261998,0.0,1.0
1982-05-25,18.12,18.25,18.0,18.12,19800,1.08590391357965,1.09369461494639,1.07871249693343,1.08590391357965,330393.873263893,0.0,1.0
1982-05-26,17.88,18.0,17.88,18.0,117100,1.0715210802872,1.07871249693343,1.0715210802872,1.07871249693343,1953996.08884859,0.0,1.0
1982-05-27,18.0,18.0,17.88,18.0,22800,1.07871249693343,1.07871249693343,1.0715210802872,1.07871249693343,380453.551031148,0.0,1.0
1982-05-28,17.88,18.12,17.88,18.0,26300,1.0715210802872,1.08590391357965,1.0715210802872,1.07871249693343,438856.508426284,0.0,1.0
1982-06-01,18.12,18.12,18.0,18.12,25400,1.08590391357965,1.08590391357965,1.07871249693343,1.08590391357965,423838.605096105,0.0,1.0
1982-06-02,18.12,18.25,18.12,18.25,14800,1.08590391357965,1.09369461494639,1.08590391357965,1.09369461494639,246961.076985132,0.0,1.0
1982-06-03,18.12,18.25,18.0,18.12,33500,1.08590391357965,1.09369461494639,1.07871249693343,1.08590391357965,558999.735067697,0.0,1.0
1982-06-04,18.12,18.25,18.12,18.25,19200,1.08590391357965,1.09369461494639,1.08590391357965,1.09369461494639,320381.937710441,0.0,1.0
1982-06-07,18.38,18.5,18.0,18.25,71800,1.10148531631313,1.10867673295935,1.07871249693343,1.09369461494639,1198094.95456301,0.0,1.0
1982-06-08,18.5,18.62,18.38,18.5,24400,1.10867673295935,1.11586814960558,1.10148531631313,1.10867673295935,407152.045840355,0.0,1.0
1982-06-09,18.62,18.62,18.38,18.5,63300,1.11586814960558,1.11586814960558,1.10148531631313,1.10867673295935,1056259.20088911,0.0,1.0
1982-06-10,18.62,18.75,18.5,18.62,26500,1.11586814960558,1.12365885097232,1.10867673295935,1.11586814960558,442193.820277432,0.0,1.0
1982-06-11,19.5,19.5,18.75,19.12,91600,1.16860520501121,1.16860520501121,1.12365885097232,1.14583238563151,1528488.8278269,0.0,1.0
1982-06-14,19.38,19.38,19.12,19.25,64700,1.16141378836499,1.16141378836499,1.14583238563151,1.15362308699825,1079620.38384716,0.0,1.0
1982-06-15,19.5,19.5,19.38,19.5,56600,1.16860520501121,1.16860520501121,1.16141378836499,1.16860520501121,944459.253875574,0.0,1.0
1982-06-16,20.75,21.12,19.62,20.38,221400,1.24351579507603,1.26568932973522,1.17579662165743,1.22134226041685,3694404.21922354,0.0,1.0
1982-06-17,20.25,20.75,20.0,20.38,64000,1.2135515590501,1.24351579507603,1.19856944103714,1.22134226041685,1067939.79236814,0.0,1.0
1982-06-18,20.12,20.38,20.0,20.25,69600,1.20576085768336,1.22134226041685,1.19856944103714,1.2135515590501,1161384.52420035,0.0,1.0
1982-06-21,20.25,20.25,20.0,20.12,61700,1.2135515590501,1.2135515590501,1.19856944103714,1.20576085768336,1029560.70607991,0.0,1.0
1982-06-22,20.75,20.75,20.12,20.5,135300,1.24351579507603,1.24351579507603,1.20576085768336,1.22853367706307,2257691.46730327,0.0,1.0
1982-06-23,20.75,20.75,20.38,20.62,22700,1.24351579507603,1.24351579507603,1.22134226041685,1.23572509370929,378784.895105575,0.0,1.0
1982-06-24,20.62,20.88,20.5,20.75,96100,1.23572509370929,1.25130649644277,1.22853367706307,1.24351579507603,1603578.34447779,0.0,1.0
1982-06-25,20.62,20.62,20.38,20.5,62600,1.23572509370929,1.23572509370929,1.22134226041685,1.22853367706307,1044578.60941009,0.0,1.0
1982-06-28,21.12,21.38,20.75,21.12,95700,1.26568932973522,1.2812707324687,1.24351579507603,1.26568932973522,1596903.72077548,0.0,1.0
1982-06-29,21.0,21.5,20.75,21.12,54000,1.258497913089,1.28846214911493,1.24351579507603,1.26568932973522,901074.199810615,0.0,1.0
1982-06-30,20.75,21.12,20.75,21.0,80900,1.24351579507603,1.26568932973522,1.24351579507603,1.258497913089,1349942.64379035,0.0,1.0
1982-07-01,20.5,20.88,20.25,20.62,29000,1.22853367706307,1.25130649644277,1.2135515590501,1.23572509370929,483910.218416812,0.0,1.0
1982-07-02,20.38,20.5,20.25,20.38,11100,1.22134226041685,1.22853367706307,1.2135515590501,1.22134226041685,185220.807738848,0.0,1.0
1982-07-06,20.5,20.62,20.25,20.5,8900,1.22853367706307,1.23572509370929,1.2135515590501,1.22853367706307,148510.377376194,0.0,1.0
1982-07-07,20.5,20.62,20.25,20.5,12300,1.22853367706307,1.23572509370929,1.2135515590501,1.22853367706307,205244.678845752,0.0,1.0
1982-07-08,20.5,20.75,20.25,20.5,83400,1.22853367706307,1.24351579507603,1.2135515590501,1.22853367706307,1391659.04192973,0.0,1.0
1982-07-09,20.5,20.75,20.5,20.62,18600,1.22853367706307,1.24351579507603,1.22853367706307,1.23572509370929,310370.00215699,0.0,1.0
1982-07-12,20.25,20.25,20.12,20.25,40800,1.2135515590501,1.2135515590501,1.20576085768336,1.2135515590501,680811.617634691,0.0,1.0
1982-07-13,20.38,20.62,20.38,20.5,7500,1.22134226041685,1.23572509370929,1.22134226041685,1.22853367706307,125149.194418141,0.0,1.0
1982-07-14,20.25,20.25,20.12,20.25,40800,1.2135515590501,1.2135515590501,1.20576085768336,1.2135515590501,680811.617634691,0.0,1.0
1982-07-15,20.12,20.5,20.12,20.38,66800,1.20576085768336,1.22853367706307,1.20576085768336,1.22134226041685,1114662.15828425,0.0,1.0
1982-07-16,20.5,20.5,20.12,20.38,15300,1.22853367706307,1.22853367706307,1.20576085768336,1.22134226041685,255304.356613008,0.0,1.0
1982-07-19,20.12,20.5,20.0,20.25,210100,1.20576085768336,1.22853367706307,1.19856944103714,1.2135515590501,3505846.09963354,0.0,1.0
1982-07-20,20.5,20.5,20.25,20.38,20400,1.22853367706307,1.22853367706307,1.2135515590501,1.22134226041685,340405.808817344,0.0,1.0
1982-07-21,20.25,20.62,20.25,20.5,15500,1.2135515590501,1.23572509370929,1.2135515590501,1.22853367706307,258641.66846416,0.0,1.0
1982-07-22,20.12,20.25,20.0,20.12,23100,1.20576085768336,1.2135515590501,1.19856944103714,1.20576085768336,385459.518807876,0.0,1.0
1982-07-23,19.88,20.12,19.75,20.0,31800,1.19137802439092,1.20576085768336,1.18358732302418,1.19856944103714,530632.584332918,0.0,1.0
1982-07-26,20.0,20.12,19.62,19.88,42200,1.19856944103714,1.20576085768336,1.17579662165743,1.19137802439092,704172.800592742,0.0,1.0
1982-07-27,20.25,20.25,20.0,20.12,23600,1.2135515590501,1.2135515590501,1.19856944103714,1.20576085768336,393802.798435753,0.0,1.0
1982-07-28,20.25,20.25,20.12,20.12,12600,1.2135515590501,1.2135515590501,1.20576085768336,1.20576085768336,210250.646622478,0.0,1.0
1982-07-29,20.12,20.38,20.12,20.25,17900,1.20576085768336,1.22134226041685,1.20576085768336,1.2135515590501,298689.410677965,0.0,1.0
1982-07-30,20.0,20.25,20.0,20.12,34900,1.19856944103714,1.2135515590501,1.19856944103714,1.20576085768336,582360.918025751,0.0,1.0
1982-08-02,20.0,20.25,20.0,20.12,29500,1.19856944103714,1.2135515590501,1.19856944103714,1.20576085768336,492253.498044689,0.0,1.0
1982-08-03,20.0,20.12,20.0,20.12,12400,1.19856944103714,1.20576085768336,1.19856944103714,1.20576085768336,206913.334771327,0.0,1.0
1982-08-04,19.75,19.88,19.75,19.88,36300,1.18358732302418,1.19137802439092,1.18358732302418,1.19137802439092,605722.100983802,0.0,1.0
1982-08-05,19.75,19.75,19.62,19.75,24400,1.18358732302418,1.18358732302418,1.17579662165743,1.18358732302418,407152.045840352,0.0,1.0
1982-08-06,19.75,19.88,19.75,19.88,17000,1.18358732302418,1.19137802439092,1.18358732302418,1.19137802439092,283671.507347786,0.0,1.0
1982-08-09,19.25,19.5,19.0,19.25,22800,1.15362308699825,1.16860520501121,1.13864096898528,1.15362308699825,380453.551031149,0.0,1.0
1982-08-10,19.38,19.38,19.25,19.38,14100,1.16141378836499,1.16141378836499,1.15362308699825,1.16141378836499,235280.485506105,0.0,1.0
1982-08-11,19.62,19.62,19.38,19.5,22100,1.17579662165743,1.17579662165743,1.16141378836499,1.16860520501121,368772.959552124,0.0,1.0
1982-08-12,19.62,19.62,19.62,19.62,5700,1.17579662165743,1.17579662165743,1.17579662165743,1.17579662165743,95113.3877577877,0.0,1.0
1982-08-13,20.0,20.0,19.62,19.88,10100,1.19856944103714,1.19856944103714,1.17579662165743,1.19137802439092,168534.248483097,0.0,1.0
1982-08-16,20.25,20.5,20.12,20.38,56900,1.2135515590501,1.22853367706307,1.20576085768336,1.22134226041685,949465.221652302,0.0,1.0
1982-08-17,21.0,21.0,20.38,20.75,27400,1.258497913089,1.258497913089,1.22134226041685,1.24351579507603,457211.723607609,0.0,1.0
1982-08-18,21.25,21.5,21.0,21.25,82500,1.27348003110196,1.28846214911493,1.258497913089,1.27348003110196,1376641.13859956,0.0,1.0
1982-08-19,21.38,21.62,21.25,21.5,54400,1.2812707324687,1.29565356576115,1.27348003110196,1.28846214911493,907748.82351292,0.0,1.0
1982-08-20,21.38,21.62,21.25,21.5,22000,1.2812707324687,1.29565356576115,1.27348003110196,1.28846214911493,367104.303626549,0.0,1.0
1982-08-23,22.62,22.88,22.0,22.5,88600,1.35558203781301,1.37116344054649,1.31842638514085,1.34839062116678,1478429.15005964,0.0,1.0
1982-08-24,23.38,23.62,22.88,23.25,76400,1.40112767657242,1.41551050986486,1.37116344054649,1.39333697520568,1274853.12713946,0.0,1.0
1982-08-25,23.38,23.75,23.25,23.5,51600,1.40112767657242,1.4233012112316,1.39333697520568,1.40831909321864,861026.45759681,0.0,1.0
1982-08-26,23.0,23.75,22.62,23.25,60100,1.37835485719271,1.4233012112316,1.35558203781301,1.39333697520568,1002862.21127071,0.0,1.0
1982-08-27,23.38,23.38,22.5,23.0,70000,1.40112767657242,1.40112767657242,1.34839062116678,1.37835485719271,1168059.14790265,0.0,1.0
1982-08-30,23.88,23.88,22.75,23.38,40700,1.43109191259834,1.43109191259834,1.36337273917975,1.40112767657242,679142.961709116,0.0,1.0
1982-08-31,24.25,24.25,24.25,24.25,25000,1.45326544725753,1.45326544725753,1.45326544725753,1.45326544725753,417163.981393805,0.0,1.0
1982-09-01,24.0,24.5,24.0,24.25,60600,1.43828332924457,1.4682475652705,1.43828332924457,1.45326544725753,1011205.49089858,0.0,1.0
1982-09-02,23.88,24.12,23.5,23.88,22000,1.43109191259834,1.44547474589079,1.40831909321864,1.43109191259834,367104.303626549,0.0,1.0
1982-09-03,24.12,24.25,23.88,24.12,42800,1.44547474589079,1.45326544725753,1.43109191259834,1.44547474589079,714184.736146194,0.0,1.0
1982-09-07,23.62,24.0,23.62,23.88,19400,1.41551050986486,1.43828332924457,1.41551050986486,1.43109191259834,323719.249561593,0.0,1.0
1982-09-08,24.0,24.38,23.75,24.12,64300,1.43828332924457,1.46105614862427,1.4233012112316,1.44547474589079,1072945.76014486,0.0,1.0
1982-09-09,24.25,24.5,24.0,24.25,40300,1.45326544725753,1.4682475652705,1.43828332924457,1.45326544725753,672468.338006814,0.0,1.0
1982-09-10,24.12,24.25,24.0,24.12,11900,1.44547474589079,1.45326544725753,1.43828332924457,1.44547474589079,198570.055143451,0.0,1.0
1982-09-13,24.12,24.12,23.88,24.0,9000,1.44547474589079,1.44547474589079,1.43109191259834,1.43828332924457,150179.03330177,0.0,1.0
1982-09-14,24.88,25.0,24.0,24.5,191800,1.4910203846502,1.49821180129642,1.43828332924457,1.4682475652705,3200482.06525327,0.0,1.0
1982-09-15,25.12,25.12,24.88,25.0,18400,1.50540321794265,1.50540321794265,1.4910203846502,1.49821180129642,307032.69030584,0.0,1.0
1982-09-16,25.25,26.0,25.25,25.62,38900,1.51319391930939,1.55814027334828,1.51319391930939,1.53536745396858,649107.155048759,0.0,1.0
1982-09-17,25.75,25.88,25.12,25.5,34300,1.54315815533532,1.55094885670206,1.50540321794265,1.52817603732235,572348.982472299,0.0,1.0
1982-09-20,25.62,25.88,25.5,25.75,36400,1.53536745396858,1.55094885670206,1.52817603732235,1.54315815533532,607390.756909378,0.0,1.0
1982-09-21,26.0,26.0,25.5,25.75,97400,1.55814027334828,1.55814027334828,1.52817603732235,1.54315815533532,1625270.87151026,0.0,1.0
1982-09-22,25.38,26.25,25.38,25.88,63600,1.52098462067613,1.57312239136125,1.52098462067613,1.55094885670206,1061265.16866584,0.0,1.0
1982-09-23,25.62,25.62,25.25,25.5,16900,1.53536745396858,1.53536745396858,1.51319391930939,1.52817603732235,282002.851422211,0.0,1.0
1982-09-24,25.25,25.5,25.25,25.38,7200,1.51319391930939,1.52817603732235,1.51319391930939,1.52098462067613,120143.226641416,0.0,1.0
1982-09-27,25.25,25.38,25.25,25.38,4900,1.51319391930939,1.52098462067613,1.51319391930939,1.52098462067613,81764.1403531856,0.0,1.0
1982-09-28,24.12,25.5,24.12,24.88,47500,1.44547474589079,1.52817603732235,1.44547474589079,1.4910203846502,792611.564648229,0.0,1.0
1982-09-29,23.75,24.0,23.62,23.88,11100,1.4233012112316,1.43828332924457,1.41551050986486,1.43109191259834,185220.80773885,0.0,1.0
1982-09-30,23.25,23.62,23.12,23.38,10500,1.39333697520568,1.41551050986486,1.38554627383893,1.40112767657242,175208.872185397,0.0,1.0
1982-10-01,23.62,23.88,23.12,23.5,11600,1.41551050986486,1.43109191259834,1.38554627383893,1.40831909321864,193564.087366726,0.0,1.0
1982-10-04,23.5,23.62,23.25,23.5,62000,1.40831909321864,1.41551050986486,1.39333697520568,1.40831909321864,1034566.67385663,0.0,1.0
1982-10-05,23.75,24.12,23.5,23.88,18200,1.4233012112316,1.44547474589079,1.40831909321864,1.43109191259834,303695.37845469,0.0,1.0
1982-10-06,24.25,24.5,23.75,24.12,8400,1.45326544725753,1.4682475652705,1.4233012112316,1.44547474589079,140167.097748318,0.0,1.0
1982-10-07,25.0,25.0,24.5,24.75,57200,1.49821180129642,1.49821180129642,1.4682475652705,1.48322968328346,954471.189429027,0.0,1.0
1982-10-08,26.25,26.25,25.25,25.75,44000,1.57312239136125,1.57312239136125,1.51319391930939,1.54315815533532,734208.607253094,0.0,1.0
1982-10-11,27.25,27.5,25.75,26.62,73300,1.6330508634131,1.64803298142607,1.54315815533532,1.59529592602043,1223124.79344664,0.0,1.0
1982-10-12,26.38,27.5,25.88,27.25,45900,1.58091309272799,1.64803298142607,1.55094885670206,1.6330508634131,765913.069839024,0.0,1.0
1982-10-13,25.75,26.25,25.75,26.0,148400,1.54315815533532,1.57312239136125,1.54315815533532,1.55814027334828,2476285.39355362,0.0,1.0
1982-10-14,25.0,25.25,24.5,24.88,187500,1.49821180129642,1.51319391930939,1.4682475652705,1.4910203846502,3128729.86045354,0.0,1.0
1982-10-15,25.0,25.0,24.62,24.88,25900,1.49821180129642,1.49821180129642,1.47543898191672,1.4910203846502,432181.884723983,0.0,1.0
1982-10-18,25.12,25.38,24.88,25.25,46300,1.50540321794265,1.52098462067613,1.4910203846502,1.51319391930939,772587.693541325,0.0,1.0
1982-10-19,25.0,25.5,25.0,25.25,92100,1.49821180129642,1.52817603732235,1.49821180129642,1.51319391930939,1536832.10745478,0.0,1.0
1982-10-20,25.25,25.38,25.0,25.25,93600,1.51319391930939,1.52098462067613,1.49821180129642,1.51319391930939,1561861.9463384,0.0,1.0
1982-10-21,25.38,25.62,24.75,25.25,50600,1.52098462067613,1.53536745396858,1.48322968328346,1.51319391930939,844339.89834106,0.0,1.0
1982-10-22,25.12,25.38,25.0,25.25,38400,1.50540321794265,1.52098462067613,1.49821180129642,1.51319391930939,640763.875420883,0.0,1.0
1982-10-25,24.12,25.0,24.0,24.5,27600,1.44547474589079,1.49821180129642,1.43828332924457,1.4682475652705,460549.03545876,0.0,1.0
1982-10-26,24.12,24.38,24.0,24.25,45600,1.44547474589079,1.46105614862427,1.43828332924457,1.45326544725753,760907.1020623,0.0,1.0
1982-10-27,25.25,25.5,24.12,24.88,66500,1.51319391930939,1.52817603732235,1.44547474589079,1.4910203846502,1109656.19050752,0.0,1.0
1982-10-28,25.12,25.62,25.12,25.38,74000,1.50540321794265,1.53536745396858,1.50540321794265,1.52098462067613,1234805.38492566,0.0,1.0
1982-10-29,25.25,25.38,24.88,25.12,34200,1.51319391930939,1.52098462067613,1.4910203846502,1.50540321794265,570680.326546724,0.0,1.0
1982-11-01,25.5,25.62,25.12,25.38,117600,1.52817603732235,1.53536745396858,1.50540321794265,1.52098462067613,1962339.36847646,0.0,1.0
1982-11-02,25.62,25.88,25.5,25.75,35200,1.53536745396858,1.55094885670206,1.52817603732235,1.54315815533532,587366.885802475,0.0,1.0
1982-11-03,26.5,26.5,25.62,26.12,108100,1.58810450937421,1.58810450937421,1.53536745396858,1.5653316899945,1803817.05554681,0.0,1.0
1982-11-04,26.38,26.62,25.75,26.25,56600,1.58091309272799,1.59529592602043,1.54315815533532,1.57312239136125,944459.253875572,0.0,1.0
1982-11-05,26.38,26.62,26.25,26.5,39900,1.58091309272799,1.59529592602043,1.57312239136125,1.58810450937421,665793.714304511,0.0,1.0
1982-11-08,25.88,26.12,25.62,25.88,36200,1.55094885670206,1.5653316899945,1.53536745396858,1.55094885670206,604053.445058228,0.0,1.0
1982-11-09,26.25,26.38,25.88,26.12,94300,1.57312239136125,1.58091309272799,1.55094885670206,1.5653316899945,1573542.53781743,0.0,1.0
1982-11-10,25.62,26.38,25.62,26.0,50400,1.53536745396858,1.58091309272799,1.53536745396858,1.55814027334828,841002.586489908,0.0,1.0
1982-11-11,25.88,26.0,25.62,25.88,21400,1.55094885670206,1.55814027334828,1.53536745396858,1.55094885670206,357092.368073096,0.0,1.0
1982-11-12,25.88,26.12,25.62,25.88,13900,1.55094885670206,1.5653316899945,1.53536745396858,1.55094885670206,231943.173654955,0.0,1.0
1982-11-15,25.75,25.88,25.25,25.62,23400,1.54315815533532,1.55094885670206,1.51319391930939,1.53536745396858,390465.4865846,0.0,1.0
1982-11-16,25.5,25.75,25.12,25.5,16900,1.52817603732235,1.54315815533532,1.50540321794265,1.52817603732235,282002.851422212,0.0,1.0
1982-11-17,25.25,25.88,25.25,25.62,10700,1.51319391930939,1.55094885670206,1.51319391930939,1.53536745396858,178546.184036548,0.0,1.0
1982-11-18,25.12,25.38,25.0,25.25,49300,1.50540321794265,1.52098462067613,1.49821180129642,1.51319391930939,822647.371308581,0.0,1.0
1982-11-19,25.5,25.5,25.0,25.25,36200,1.52817603732235,1.52817603732235,1.49821180129642,1.51319391930939,604053.44505823,0.0,1.0
1982-11-22,25.0,25.38,24.75,25.12,65900,1.49821180129642,1.52098462067613,1.48322968328346,1.50540321794265,1099644.25495407,0.0,1.0
1982-11-23,23.5,25.0,23.5,24.25,29700,1.40831909321864,1.49821180129642,1.40831909321864,1.45326544725753,495590.809895839,0.0,1.0
1982-11-24,24.25,24.38,23.38,23.88,38500,1.45326544725753,1.46105614862427,1.40112767657242,1.43109191259834,642432.53134646,0.0,1.0
1982-11-26,24.5,24.62,24.25,24.5,77400,1.4682475652705,1.47543898191672,1.45326544725753,1.4682475652705,1291539.68639522,0.0,1.0
1982-11-29,24.5,24.75,24.25,24.5,247200,1.4682475652705,1.48322968328346,1.45326544725753,1.4682475652705,4124917.44802193,0.0,1.0
1982-11-30,25.25,25.25,24.5,24.88,18400,1.51319391930939,1.51319391930939,1.4682475652705,1.4910203846502,307032.69030584,0.0,1.0
1982-12-01,25.5,25.5,25.0,25.25,800,1.52817603732235,1.52817603732235,1.49821180129642,1.51319391930939,13349.2474046018,0.0,1.0
1982-12-02,25.62,25.75,25.25,25.5,9100,1.53536745396858,1.54315815533532,1.51319391930939,1.52817603732235,151847.689227344,0.0,1.0
1982-12-03,25.38,25.88,25.25,25.62,43100,1.52098462067613,1.55094885670206,1.51319391930939,1.53536745396858,719190.703922919,0.0,1.0
1982-12-06,26.0,26.38,25.38,25.88,15100,1.55814027334828,1.58091309272799,1.52098462067613,1.55094885670206,251967.044761858,0.0,1.0
1982-12-07,27.0,27.0,26.12,26.62,56200,1.61806874540014,1.61806874540014,1.5653316899945,1.59529592602043,937784.630173272,0.0,1.0
1982-12-08,26.75,27.0,26.38,26.75,31500,1.60308662738717,1.61806874540014,1.58091309272799,1.60308662738717,525626.616556195,0.0,1.0
1982-12-09,26.12,26.75,26.12,26.5,11600,1.5653316899945,1.60308662738717,1.5653316899945,1.58810450937421,193564.087366726,0.0,1.0
1982-12-10,26.0,26.25,25.88,26.12,4700,1.55814027334828,1.57312239136125,1.55094885670206,1.5653316899945,78426.8285020353,0.0,1.0
1982-12-13,25.75,25.88,25.5,25.75,8400,1.54315815533532,1.55094885670206,1.52817603732235,1.54315815533532,140167.097748318,0.0,1.0
1982-12-14,25.5,26.25,25.5,25.88,10700,1.52817603732235,1.57312239136125,1.52817603732235,1.55094885670206,178546.184036549,0.0,1.0
1982-12-15,25.12,25.38,24.75,25.12,16000,1.50540321794265,1.52098462067613,1.48322968328346,1.50540321794265,266984.948092034,0.0,1.0
1982-12-16,24.75,25.25,24.5,24.88,54000,1.48322968328346,1.51319391930939,1.4682475652705,1.4910203846502,901074.199810618,0.0,1.0
1982-12-17,24.38,24.62,24.12,24.38,24800,1.46105614862427,1.47543898191672,1.44547474589079,1.46105614862427,413826.669542655,0.0,1.0
1982-12-20,23.5,24.38,23.38,23.88,27600,1.40831909321864,1.46105614862427,1.40112767657242,1.43109191259834,460549.03545876,0.0,1.0
1982-12-21,23.5,23.75,23.0,23.38,58800,1.40831909321864,1.4233012112316,1.37835485719271,1.40112767657242,981169.684238228,0.0,1.0
1982-12-22,23.5,23.75,23.38,23.62,35200,1.40831909321864,1.4233012112316,1.40112767657242,1.41551050986486,587366.885802476,0.0,1.0
1982-12-23,24.0,24.0,23.62,23.88,6400,1.43828332924457,1.43828332924457,1.41551050986486,1.43109191259834,106793.979236814,0.0,1.0
1982-12-27,25.5,25.5,23.5,24.5,28700,1.52817603732235,1.52817603732235,1.40831909321864,1.4682475652705,478904.250640088,0.0,1.0
1982-12-28,24.5,25.25,24.5,24.88,16900,1.4682475652705,1.51319391930939,1.4682475652705,1.4910203846502,282002.851422211,0.0,1.0
1982-12-29,25.12,25.25,24.38,24.88,13100,1.50540321794265,1.51319391930939,1.46105614862427,1.4910203846502,218593.926250353,0.0,1.0
1982-12-30,24.88,25.0,24.75,24.88,33100,1.4910203846502,1.49821180129642,1.48322968328346,1.4910203846502,552325.111365398,0.0,1.0
1982-12-31,25.0,25.0,24.75,24.88,33900,1.49821180129642,1.49821180129642,1.48322968328346,1.4910203846502,565674.358770001,0.0,1.0
1983-01-03,25.0,25.38,24.62,25.0,19400,1.49821180129642,1.52098462067613,1.47543898191672,1.49821180129642,323719.249561593,0.0,1.0
1983-01-04,25.12,25.12,24.75,25.0,58100,1.50540321794265,1.50540321794265,1.48322968328346,1.49821180129642,969489.0927592,0.0,1.0
1983-01-05,25.0,25.25,25.0,25.12,43100,1.49821180129642,1.51319391930939,1.49821180129642,1.50540321794265,719190.703922921,0.0,1.0
1983-01-06,26.38,26.38,24.88,25.62,29000,1.58091309272799,1.58091309272799,1.4910203846502,1.53536745396858,483910.218416812,0.0,1.0
1983-01-07,25.88,26.38,25.75,26.12,181500,1.55094885670206,1.58091309272799,1.54315815533532,1.5653316899945,3028610.50491902,0.0,1.0
1983-01-10,25.75,26.12,25.75,26.0,32700,1.54315815533532,1.5653316899945,1.54315815533532,1.55814027334828,545650.487663095,0.0,1.0
1983-01-11,25.88,26.0,25.75,25.88,30000,1.55094885670206,1.55814027334828,1.54315815533532,1.55094885670206,500596.777672565,0.0,1.0
1983-01-12,25.88,26.0,25.75,25.88,38200,1.55094885670206,1.55814027334828,1.54315815533532,1.55094885670206,637426.563569733,0.0,1.0
1983-01-13,26.12,26.12,25.62,25.88,11900,1.5653316899945,1.5653316899945,1.53536745396858,1.55094885670206,198570.055143452,0.0,1.0
1983-01-14,26.25,26.25,26.0,26.12,52900,1.57312239136125,1.57312239136125,1.55814027334828,1.5653316899945,882718.984629288,0.0,1.0
1983-01-17,26.25,26.38,26.0,26.25,29400,1.57312239136125,1.58091309272799,1.55814027334828,1.57312239136125,490584.842119113,0.0,1.0
1983-01-18,26.12,26.5,26.12,26.38,12000,1.5653316899945,1.58810450937421,1.5653316899945,1.58091309272799,200238.711069027,0.0,1.0
1983-01-19,26.0,26.25,25.75,26.0,45700,1.55814027334828,1.57312239136125,1.54315815533532,1.55814027334828,762575.757987875,0.0,1.0
1983-01-20,25.88,26.12,25.88,26.0,4500,1.55094885670206,1.5653316899945,1.55094885670206,1.55814027334828,75089.5166508847,0.0,1.0
1983-01-21,25.88,25.88,25.62,25.75,33700,1.55094885670206,1.55094885670206,1.53536745396858,1.54315815533532,562337.046918848,0.0,1.0
1983-01-24,25.88,26.0,25.5,25.75,20100,1.55094885670206,1.55814027334828,1.52817603732235,1.54315815533532,335399.841040619,0.0,1.0
1983-01-25,25.75,26.0,25.62,25.88,14300,1.54315815533532,1.55814027334828,1.53536745396858,1.55094885670206,238617.797357256,0.0,1.0
1983-01-26,25.75,25.88,25.75,25.88,9500,1.54315815533532,1.55094885670206,1.54315815533532,1.55094885670206,158522.312929645,0.0,1.0
1983-01-27,26.0,26.0,25.75,25.88,19600,1.55814027334828,1.55814027334828,1.54315815533532,1.55094885670206,327056.561412743,0.0,1.0
1983-01-28,26.0,26.0,25.88,26.0,34100,1.55814027334828,1.55814027334828,1.55094885670206,1.55814027334828,569011.67062115,0.0,1.0
1983-01-31,26.0,26.25,26.0,26.12,12000,1.55814027334828,1.57312239136125,1.55814027334828,1.5653316899945,200238.711069026,0.0,1.0
1983-02-01,25.88,26.12,25.88,26.0,59800,1.55094885670206,1.5653316899945,1.55094885670206,1.55814027334828,997856.243493979,0.0,1.0
1983-02-02,25.88,26.0,25.75,25.88,4400,1.55094885670206,1.55814027334828,1.54315815533532,1.55094885670206,73420.8607253095,0.0,1.0
1983-02-03,25.88,26.0,25.75,25.88,11200,1.55094885670206,1.55814027334828,1.54315815533532,1.55094885670206,186889.463664424,0.0,1.0
1983-02-04,26.12,26.12,25.88,26.0,9800,1.5653316899945,1.5653316899945,1.55094885670206,1.55814027334828,163528.280706372,0.0,1.0
1983-02-07,26.62,26.62,26.12,26.38,13100,1.59529592602043,1.59529592602043,1.5653316899945,1.58091309272799,218593.926250354,0.0,1.0
1983-02-08,26.5,26.75,26.25,26.5,6000,1.58810450937421,1.60308662738717,1.57312239136125,1.58810450937421,100119.355534513,0.0,1.0
1983-02-09,26.38,26.5,26.25,26.38,6900,1.58091309272799,1.58810450937421,1.57312239136125,1.58091309272799,115137.25886469,0.0,1.0
1983-02-10,26.75,26.88,26.25,26.62,9700,1.60308662738717,1.61087732875392,1.57312239136125,1.59529592602043,161859.624780797,0.0,1.0
1983-02-11,27.0,27.0,26.62,26.88,8300,1.61806874540014,1.61806874540014,1.59529592602043,1.61087732875392,138498.441822743,0.0,1.0
1983-02-14,27.88,27.88,26.88,27.38,31600,1.67080580080577,1.67080580080577,1.61087732875392,1.64084156477984,527295.27248177,0.0,1.0
1983-02-15,28.38,28.5,27.75,28.12,30700,1.7007700368317,1.70796145347792,1.66301509943903,1.68518863409822,512277.369151592,0.0,1.0
1983-02-16,28.12,28.5,28.12,28.38,12100,1.68518863409822,1.70796145347792,1.68518863409822,1.7007700368317,201907.366994601,0.0,1.0
1983-02-17,27.5,28.25,27.25,27.75,20200,1.64803298142607,1.69297933546496,1.6330508634131,1.66301509943903,337068.496966193,0.0,1.0
1983-02-18,27.5,27.75,27.5,27.62,33100,1.64803298142607,1.66301509943903,1.64803298142607,1.65522439807229,552325.111365396,0.0,1.0
1983-02-22,26.62,27.75,26.5,27.12,18800,1.59529592602043,1.66301509943903,1.58810450937421,1.62526016204636,313707.314008142,0.0,1.0
1983-02-23,26.5,26.62,26.0,26.38,10100,1.58810450937421,1.59529592602043,1.55814027334828,1.58091309272799,168534.248483097,0.0,1.0
1983-02-24,26.75,26.75,26.5,26.62,12100,1.60308662738717,1.60308662738717,1.58810450937421,1.59529592602043,201907.366994602,0.0,1.0
1983-02-25,26.62,26.75,26.38,26.62,24100,1.59529592602043,1.60308662738717,1.58091309272799,1.59529592602043,402146.078063628,0.0,1.0
1983-02-28,27.0,27.75,26.38,27.12,39200,1.61806874540014,1.66301509943903,1.58091309272799,1.62526016204636,654113.122825485,0.0,1.0
1983-03-01,27.38,27.62,27.0,27.38,42500,1.64084156477984,1.65522439807229,1.61806874540014,1.64084156477984,709178.768369469,0.0,1.0
1983-03-02,27.0,27.5,27.0,27.25,46900,1.61806874540014,1.64803298142607,1.61806874540014,1.6330508634131,782599.629094777,0.0,1.0
1983-03-03,27.25,27.38,27.12,27.25,16600,1.6330508634131,1.64084156477984,1.62526016204636,1.6330508634131,276996.883645487,0.0,1.0
1983-03-04,27.12,27.25,26.88,27.12,14000,1.62526016204636,1.6330508634131,1.61087732875392,1.62526016204636,233611.829580531,0.0,1.0
1983-03-07,26.5,27.12,26.25,26.75,12400,1.58810450937421,1.62526016204636,1.57312239136125,1.60308662738717,206913.334771327,0.0,1.0
1983-03-08,25.25,26.25,25.12,25.75,18900,1.51319391930939,1.57312239136125,1.50540321794265,1.54315815533532,315375.969933716,0.0,1.0
1983-03-09,25.25,25.25,25.12,25.25,10100,1.51319391930939,1.51319391930939,1.50540321794265,1.51319391930939,168534.248483097,0.0,1.0
1983-03-10,25.5,26.25,25.25,25.75,26600,1.52817603732235,1.57312239136125,1.51319391930939,1.54315815533532,443862.476203009,0.0,1.0
1983-03-11,25.38,25.88,25.12,25.5,9100,1.52098462067613,1.55094885670206,1.50540321794265,1.52817603732235,151847.689227345,0.0,1.0
1983-03-14,25.25,25.5,25.25,25.38,5800,1.51319391930939,1.52817603732235,1.51319391930939,1.52098462067613,96782.0436833626,0.0,1.0
1983-03-15,25.25,25.25,24.75,25.0,27200,1.51319391930939,1.51319391930939,1.48322968328346,1.49821180129642,453874.411756459,0.0,1.0
1983-03-16,25.38,25.62,25.25,25.5,9400,1.52098462067613,1.53536745396858,1.51319391930939,1.52817603732235,156853.657004071,0.0,1.0
1983-03-17,25.25,25.38,24.88,25.12,17600,1.51319391930939,1.52098462067613,1.4910203846502,1.50540321794265,293683.442901238,0.0,1.0
1983-03-18,25.62,25.88,25.12,25.5,47700,1.53536745396858,1.55094885670206,1.50540321794265,1.52817603732235,795948.876499377,0.0,1.0
1983-03-21,26.25,26.62,25.38,26.0,30700,1.57312239136125,1.59529592602043,1.52098462067613,1.55814027334828,512277.369151591,0.0,1.0
1983-03-22,26.25,26.5,26.25,26.5,11700,1.57312239136125,1.58810450937421,1.57312239136125,1.58810450937421,195232.7432923,0.0,1.0
1983-03-23,26.38,26.38,26.25,26.25,11200,1.58091309272799,1.58091309272799,1.57312239136125,1.57312239136125,186889.463664424,0.0,1.0
1983-03-24,27.5,27.5,26.25,26.38,60400,1.64803298142607,1.64803298142607,1.57312239136125,1.58091309272799,1007868.17904743,0.0,1.0
1983-03-25,27.25,27.38,27.0,27.25,7400,1.6330508634131,1.64084156477984,1.61806874540014,1.6330508634131,123480.538492566,0.0,1.0
1983-03-28,27.25,27.5,27.0,27.25,15600,1.6330508634131,1.64803298142607,1.61806874540014,1.6330508634131,260310.324389734,0.0,1.0
1983-03-29,27.5,27.5,27.25,27.38,18800,1.64803298142607,1.64803298142607,1.6330508634131,1.64084156477984,313707.31400814,0.0,1.0
1983-03-30,27.5,27.5,27.38,27.5,13500,1.64803298142607,1.64803298142607,1.64084156477984,1.64803298142607,225268.549952654,0.0,1.0
1983-03-31,27.0,27.5,27.0,27.5,11400,1.61806874540014,1.64803298142607,1.61806874540014,1.64803298142607,190226.775515575,0.0,1.0
1983-04-04,27.0,27.12,26.75,26.88,6100,1.61806874540014,1.62526016204636,1.60308662738717,1.61087732875392,101788.011460088,0.0,1.0
1983-04-05,27.12,27.25,27.0,27.25,14000,1.62526016204636,1.6330508634131,1.61806874540014,1.6330508634131,233611.829580531,0.0,1.0
1983-04-06,28.0,28.38,27.25,27.25,183500,1.677997217452,1.7007700368317,1.6330508634131,1.6330508634131,3061983.62343052,0.0,1.0
1983-04-07,28.12,28.38,27.75,28.0,79900,1.68518863409822,1.7007700368317,1.66301509943903,1.677997217452,1333256.0845346,0.0,1.0
1983-04-08,28.0,28.25,27.75,28.12,26300,1.677997217452,1.69297933546496,1.66301509943903,1.68518863409822,438856.508426281,0.0,1.0
1983-04-11,28.0,28.12,27.75,28.0,49900,1.677997217452,1.68518863409822,1.66301509943903,1.677997217452,832659.306862032,0.0,1.0
1983-04-12,27.88,28.12,27.88,28.0,180500,1.67080580080577,1.68518863409822,1.67080580080577,1.677997217452,3011923.94566327,0.0,1.0
1983-04-13,28.0,28.12,27.75,27.88,59500,1.677997217452,1.68518863409822,1.66301509943903,1.67080580080577,992850.275717252,0.0,1.0
1983-04-14,29.88,30.0,28.0,28.0,70700,1.79066274490949,1.79785416155571,1.677997217452,1.677997217452,1179739.73938168,0.0,1.0
1983-04-15,29.5,29.62,29.12,29.62,27200,1.76788992552978,1.775081342176,1.74511710615008,1.775081342176,453874.41175646,0.0,1.0
1983-04-18,29.0,29.75,28.88,29.0,37200,1.73792568950385,1.78287204354275,1.73073427285763,1.73792568950385,620740.004313982,0.0,1.0
1983-04-19,28.62,29.0,28.5,29.0,26800,1.71515287012415,1.73792568950385,1.70796145347792,1.73792568950385,447199.788054158,0.0,1.0
1983-04-20,29.62,29.62,28.38,28.62,74000,1.775081342176,1.775081342176,1.7007700368317,1.71515287012415,1234805.38492566,0.0,1.0
1983-04-21,29.5,30.0,29.5,29.75,37100,1.76788992552978,1.79785416155571,1.76788992552978,1.78287204354275,619071.348388406,0.0,1.0
1983-04-22,30.0,30.88,29.75,30.0,48300,1.79785416155571,1.85059121696134,1.78287204354275,1.79785416155571,805960.81205283,0.0,1.0
1983-04-25,29.12,29.88,29.0,29.5,11100,1.74511710615008,1.79066274490949,1.73792568950385,1.76788992552978,185220.807738849,0.0,1.0
1983-04-26,32.0,32.0,28.88,30.5,68000,1.91771110565942,1.91771110565942,1.73073427285763,1.82781839758164,1134686.02939115,0.0,1.0
1983-04-27,31.75,32.38,31.62,32.0,77000,1.90272898764646,1.94048392503913,1.89493828627972,1.91771110565942,1284865.06269292,0.0,1.0
1983-04-28,32.5,32.62,32.0,32.38,131200,1.94767534168535,1.95486675833157,1.91771110565942,1.94048392503913,2189276.57435469,0.0,1.0
1983-04-29,32.0,32.62,32.0,32.38,72300,1.91771110565942,1.95486675833157,1.91771110565942,1.94048392503913,1206438.23419088,0.0,1.0
1983-05-02,31.62,32.12,31.62,31.88,62000,1.89493828627972,1.92490252230565,1.89493828627972,1.9105196890132,1034566.67385663,0.0,1.0
1983-05-03,32.25,32.75,31.12,31.88,130800,1.93269322367239,1.96265745969832,1.86497405025379,1.9105196890132,2182601.95065238,0.0,1.0
1983-05-04,34.25,34.38,33.0,33.75,99700,2.0525501677761,2.06034086914284,1.97763957771128,2.02258593175017,1663649.95779849,0.0,1.0
1983-05-05,34.5,34.75,34.0,34.38,41200,2.06753228578907,2.08251440380203,2.03756804976314,2.06034086914284,687486.241336989,0.0,1.0
1983-05-06,35.5,36.0,34.62,34.75,105000,2.12746075784092,2.15742499386685,2.07472370243529,2.08251440380203,1752088.72185398,0.0,1.0
1983-05-09,35.12,35.38,34.88,35.38,74800,2.10468793846122,2.1202693411947,2.09030510516877,2.1202693411947,1248154.63233026,0.0,1.0
1983-05-10,34.25,35.12,34.12,35.12,34100,2.0525501677761,2.10468793846122,2.04475946640936,2.10468793846122,569011.67062115,0.0,1.0
1983-05-11,33.88,34.0,33.75,34.0,12200,2.03037663311691,2.03756804976314,2.02258593175017,2.03756804976314,203576.022920177,0.0,1.0
1983-05-12,33.88,33.88,33.38,33.62,193200,2.03037663311691,2.03037663311691,2.00041239709099,2.01479523038343,3223843.24821133,0.0,1.0
1983-05-13,34.5,34.5,33.62,33.62,16500,2.06753228578907,2.06753228578907,2.01479523038343,2.01479523038343,275328.22771991,0.0,1.0
1983-05-16,33.75,34.25,33.38,34.25,18200,2.02258593175017,2.0525501677761,2.00041239709099,2.0525501677761,303695.37845469,0.0,1.0
1983-05-17,33.62,33.88,33.12,33.5,12600,2.01479523038343,2.03037663311691,1.9848309943575,2.00760381373721,210250.646622478,0.0,1.0
1983-05-18,34.0,34.75,33.88,33.88,25300,2.03756804976314,2.08251440380203,2.03037663311691,2.03037663311691,422169.94917053,0.0,1.0
1983-05-19,34.25,34.5,34.0,34.25,9300,2.0525501677761,2.06753228578907,2.03756804976314,2.0525501677761,155185.001078495,0.0,1.0
1983-05-20,34.0,34.25,33.75,34.12,7900,2.03756804976314,2.0525501677761,2.02258593175017,2.04475946640936,131823.818120442,0.0,1.0
1983-05-23,33.62,33.88,33.0,33.75,23400,2.01479523038343,2.03037663311691,1.97763957771128,2.02258593175017,390465.486584601,0.0,1.0
1983-05-24,34.38,34.38,33.75,34.0,17600,2.06034086914284,2.06034086914284,2.02258593175017,2.03756804976314,293683.442901239,0.0,1.0
1983-05-25,36.0,36.25,34.75,34.75,57300,2.15742499386685,2.17240711187982,2.08251440380203,2.08251440380203,956139.8453546,0.0,1.0
1983-05-26,35.88,36.0,35.62,35.75,18600,2.15023357722063,2.15742499386685,2.13465217448715,2.14244287585389,310370.00215699,0.0,1.0
1983-05-27,36.5,37.25,36.0,36.0,38000,2.18738922989278,2.23233558393167,2.15742499386685,2.15742499386685,634089.251718583,0.0,1.0
1983-05-31,37.38,37.62,36.62,36.75,40000,2.24012628529841,2.25450911859086,2.194580646539,2.20237134790574,667462.370230088,0.0,1.0
1983-06-01,36.88,37.38,36.5,37.38,24800,2.21016204927249,2.24012628529841,2.18738922989278,2.24012628529841,413826.669542653,0.0,1.0
1983-06-02,37.62,37.62,36.88,37.12,24100,2.25450911859086,2.25450911859086,2.21016204927249,2.22454488256493,402146.078063628,0.0,1.0
1983-06-03,39.0,39.5,37.5,37.75,46000,2.33721041002242,2.36717464604835,2.24731770194464,2.2622998199576,767581.725764601,0.0,1.0
1983-06-06,39.25,39.5,38.5,38.75,25700,2.35219252803539,2.36717464604835,2.30724617399649,2.32222829200946,428844.57287283,0.0,1.0
1983-06-07,38.5,39.62,38.38,39.38,43200,2.30724617399649,2.37436606269457,2.30005475735027,2.35998322940213,720859.359848496,0.0,1.0
1983-06-08,39.5,39.88,38.88,39.0,88700,2.36717464604835,2.38994746542806,2.3300189933762,2.33721041002242,1480097.80598522,0.0,1.0
1983-06-09,40.0,40.25,39.5,39.5,145900,2.39713888207428,2.41212100008724,2.36717464604835,2.36717464604835,2434568.99541424,0.0,1.0
1983-06-10,40.0,40.38,39.88,40.0,35600,2.39713888207428,2.41991170145399,2.38994746542806,2.39713888207428,594041.509504777,0.0,1.0
1983-06-13,40.38,41.25,40.12,40.5,44200,2.41991170145399,2.4720494721391,2.4043302987205,2.42710311810021,737545.919104245,0.0,1.0
1983-06-14,40.25,40.38,39.5,40.38,71900,2.41212100008724,2.41991170145399,2.36717464604835,2.41991170145399,1199763.61048858,0.0,1.0
1983-06-15,40.25,40.5,40.25,40.38,23600,2.41212100008724,2.42710311810021,2.41212100008724,2.41991170145399,393802.798435752,0.0,1.0
1983-06-16,42.25,42.38,40.5,40.5,30700,2.53197794419096,2.5397686455577,2.42710311810021,2.42710311810021,512277.369151591,0.0,1.0
1983-06-17,42.75,43.5,42.25,42.25,59100,2.56194218021689,2.60688853425578,2.53197794419096,2.53197794419096,986175.652014952,0.0,1.0
1983-06-20,43.12,43.12,42.62,43.0,26800,2.58411571487607,2.58411571487607,2.55415147885014,2.57692429822985,447199.788054159,0.0,1.0
1983-06-21,44.0,44.0,43.12,43.38,52800,2.63685277028171,2.63685277028171,2.58411571487607,2.59969711760956,881050.328703714,0.0,1.0
1983-06-22,44.25,44.25,43.75,44.0,54900,2.65183488829467,2.65183488829467,2.62187065226874,2.63685277028171,916092.103140795,0.0,1.0
1983-06-23,42.75,44.12,42.38,44.0,113800,2.56194218021689,2.64404418692793,2.5397686455577,2.63685277028171,1898930.4433046,0.0,1.0
1983-06-24,41.75,42.5,41.25,42.5,20000,2.50201370816503,2.54696006220392,2.4720494721391,2.54696006220392,333731.185115043,0.0,1.0
1983-06-27,41.88,42.5,41.5,41.88,29400,2.50980440953177,2.54696006220392,2.48703159015206,2.50980440953177,490584.842119114,0.0,1.0
1983-06-28,39.75,42.0,39.75,41.88,43100,2.38215676406132,2.51699582617799,2.38215676406132,2.50980440953177,719190.703922917,0.0,1.0
1983-06-29,39.12,39.5,38.62,39.5,16400,2.34440182666865,2.36717464604835,2.31443759064272,2.36717464604835,273659.571794335,0.0,1.0
1983-06-30,39.0,39.5,38.88,38.88,10700,2.33721041002242,2.36717464604835,2.3300189933762,2.3300189933762,178546.184036549,0.0,1.0
1983-07-01,39.5,39.5,39.0,39.0,24900,2.36717464604835,2.36717464604835,2.33721041002242,2.33721041002242,415495.325468229,0.0,1.0
1983-07-05,39.0,39.0,38.38,38.5,22000,2.33721041002242,2.33721041002242,2.30005475735027,2.30724617399649,367104.303626548,0.0,1.0
1983-07-06,39.5,39.5,39.0,39.25,29000,2.36717464604835,2.36717464604835,2.33721041002242,2.35219252803539,483910.218416813,0.0,1.0
1983-07-07,39.0,39.5,39.0,39.5,17100,2.33721041002242,2.36717464604835,2.33721041002242,2.36717464604835,285340.163273363,0.0,1.0
1983-07-08,38.75,39.25,38.75,39.0,36500,2.32222829200946,2.35219252803539,2.32222829200946,2.33721041002242,609059.412834954,0.0,1.0
1983-07-11,39.0,39.25,38.62,38.75,13000,2.33721041002242,2.35219252803539,2.31443759064272,2.32222829200946,216925.270324779,0.0,1.0
1983-07-12,39.0,39.25,38.75,39.0,93100,2.33721041002242,2.35219252803539,2.32222829200946,2.33721041002242,1553518.66671053,0.0,1.0
1983-07-13,38.88,39.25,38.5,38.88,26300,2.3300189933762,2.35219252803539,2.30724617399649,2.3300189933762,438856.508426282,0.0,1.0
1983-07-14,38.88,39.38,38.88,38.88,52400,2.3300189933762,2.35998322940213,2.3300189933762,2.3300189933762,874375.705001414,0.0,1.0
1983-07-15,38.25,38.88,38.25,38.88,11200,2.29226405598353,2.3300189933762,2.29226405598353,2.3300189933762,186889.463664424,0.0,1.0
1983-07-18,37.62,38.0,37.62,38.0,31900,2.25450911859086,2.27728193797057,2.25450911859086,2.27728193797057,532301.240258495,0.0,1.0
1983-07-19,37.25,37.62,37.25,37.5,14100,2.23233558393167,2.25450911859086,2.23233558393167,2.24731770194464,235280.485506106,0.0,1.0
1983-07-20,39.5,39.75,37.5,37.5,57200,2.36717464604835,2.38215676406132,2.24731770194464,2.24731770194464,954471.189429025,0.0,1.0
1983-07-21,41.12,42.5,40.5,40.5,123600,2.46425877077236,2.54696006220392,2.42710311810021,2.42710311810021,2062458.72401097,0.0,1.0
1983-07-22,40.88,41.12,40.38,40.75,28600,2.44987593747991,2.46425877077236,2.41991170145399,2.44208523611317,477235.594714513,0.0,1.0
1983-07-25,40.75,40.88,40.25,40.88,26000,2.44208523611317,2.44987593747991,2.41212100008724,2.44987593747991,433850.540649557,0.0,1.0
1983-07-26,41.38,41.38,40.75,40.75,28200,2.47984017350584,2.47984017350584,2.44208523611317,2.44208523611317,470560.971012212,0.0,1.0
1983-07-27,41.38,42.0,41.38,41.5,25400,2.47984017350584,2.51699582617799,2.47984017350584,2.48703159015206,423838.605096106,0.0,1.0
1983-07-28,40.5,41.25,40.5,41.12,17100,2.42710311810021,2.4720494721391,2.42710311810021,2.46425877077236,285340.163273362,0.0,1.0
1983-07-29,40.5,40.62,40.25,40.25,12500,2.42710311810021,2.43429453474643,2.41212100008724,2.41212100008724,208581.990696902,0.0,1.0
1983-08-01,40.12,40.62,40.12,40.25,32500,2.4043302987205,2.43429453474643,2.4043302987205,2.41212100008724,542313.175811946,0.0,1.0
1983-08-02,39.75,40.12,39.5,40.12,16800,2.38215676406132,2.4043302987205,2.36717464604835,2.4043302987205,280334.195496636,0.0,1.0
1983-08-03,39.38,39.75,38.88,39.62,29500,2.35998322940213,2.38215676406132,2.3300189933762,2.37436606269457,492253.498044689,0.0,1.0
1983-08-04,39.25,39.5,39.25,39.38,6100,2.35219252803539,2.36717464604835,2.35219252803539,2.35998322940213,101788.011460088,0.0,1.0
1983-08-05,39.12,39.38,39.0,39.38,33300,2.34440182666865,2.35998322940213,2.33721041002242,2.35998322940213,555662.423216546,0.0,1.0
1983-08-08,38.5,39.0,38.5,39.0,38400,2.30724617399649,2.33721041002242,2.30724617399649,2.33721041002242,640763.875420885,0.0,1.0
1983-08-09,37.75,38.62,37.25,38.62,43600,2.2622998199576,2.31443759064272,2.23233558393167,2.31443759064272,727533.983550795,0.0,1.0
1983-08-10,38.25,38.25,37.88,38.0,16400,2.29226405598353,2.29226405598353,2.27009052132434,2.27728193797057,273659.571794336,0.0,1.0
1983-08-11,39.25,39.25,38.62,38.62,95700,2.35219252803539,2.35219252803539,2.31443759064272,2.31443759064272,1596903.72077548,0.0,1.0
1983-08-12,39.5,39.5,39.0,39.0,2501700,2.36717464604835,2.36717464604835,2.33721041002242,2.33721041002242,41744765.2901152,0.0,1.0
1983-08-15,40.25,40.38,39.75,39.75,45300,2.41212100008724,2.41991170145399,2.38215676406132,2.38215676406132,755901.134285575,0.0,1.0
1983-08-16,39.62,40.12,39.62,40.12,372700,2.37436606269457,2.4043302987205,2.37436606269457,2.4043302987205,6219080.63461885,0.0,1.0
1983-08-17,40.25,40.25,39.75,39.88,71400,2.41212100008724,2.41212100008724,2.38215676406132,2.38994746542806,1191420.33086071,0.0,1.0
1983-08-18,39.5,40.25,39.5,40.25,36300,2.36717464604835,2.41212100008724,2.36717464604835,2.41212100008724,605722.100983804,0.0,1.0
1983-08-19,39.5,39.75,39.38,39.5,4300,2.36717464604835,2.38215676406132,2.35998322940213,2.36717464604835,71752.2047997344,0.0,1.0
1983-08-22,39.38,39.75,39.38,39.75,6100,2.35998322940213,2.38215676406132,2.35998322940213,2.38215676406132,101788.011460088,0.0,1.0
1983-08-23,38.75,39.5,38.75,39.25,4500,2.32222829200946,2.36717464604835,2.32222829200946,2.35219252803539,75089.5166508847,0.0,1.0
1983-08-24,39.0,39.12,39.0,39.0,9700,2.33721041002242,2.34440182666865,2.33721041002242,2.33721041002242,161859.624780796,0.0,1.0
1983-08-25,39.0,39.0,39.0,39.0,3000,2.33721041002242,2.33721041002242,2.33721041002242,2.33721041002242,50059.6777672566,0.0,1.0
1983-08-26,39.0,39.0,39.0,39.0,4700,2.33721041002242,2.33721041002242,2.33721041002242,2.33721041002242,78426.8285020353,0.0,1.0
1983-08-29,39.0,39.12,39.0,39.12,2000,2.33721041002242,2.34440182666865,2.33721041002242,2.34440182666865,33373.1185115044,0.0,1.0
1983-08-30,39.25,39.25,39.0,39.0,17600,2.35219252803539,2.35219252803539,2.33721041002242,2.33721041002242,293683.442901238,0.0,1.0
1983-08-31,39.0,39.12,39.0,39.0,35500,2.33721041002242,2.34440182666865,2.33721041002242,2.33721041002242,592372.853579203,0.0,1.0
1983-09-01,39.0,39.38,39.0,39.25,62300,2.33721041002242,2.35998322940213,2.33721041002242,2.35219252803539,1039572.64163336,0.0,1.0
1983-09-02,39.0,39.0,38.62,39.0,8300,2.33721041002242,2.33721041002242,2.31443759064272,2.33721041002242,138498.441822743,0.0,1.0
1983-09-06,38.62,39.25,38.62,39.0,182600,2.31443759064272,2.35219252803539,2.31443759064272,2.33721041002242,3046965.72010034,0.0,1.0
1983-09-07,37.75,38.5,37.5,38.38,15400,2.2622998199576,2.30724617399649,2.24731770194464,2.30005475735027,256973.012538584,0.0,1.0
1983-09-08,37.88,38.0,37.75,38.0,14100,2.27009052132434,2.27728193797057,2.2622998199576,2.27728193797057,235280.485506106,0.0,1.0
1983-09-09,37.38,37.75,36.88,37.75,11300,2.24012628529841,2.2622998199576,2.21016204927249,2.2622998199576,188558.11959,0.0,1.0
1983-09-12,37.5,37.75,37.25,37.25,117100,2.24731770194464,2.2622998199576,2.23233558393167,2.23233558393167,1953996.08884858,0.0,1.0
1983-09-13,37.75,37.75,37.5,37.75,7600,2.2622998199576,2.2622998199576,2.24731770194464,2.2622998199576,126817.850343717,0.0,1.0
1983-09-14,37.5,37.75,37.5,37.5,20200,2.24731770194464,2.2622998199576,2.24731770194464,2.24731770194464,337068.496966194,0.0,1.0
1983-09-15,37.5,37.75,37.5,37.75,9700,2.24731770194464,2.2622998199576,2.24731770194464,2.2622998199576,161859.624780796,0.0,1.0
1983-09-16,37.25,37.62,37.25,37.5,14300,2.23233558393167,2.25450911859086,2.23233558393167,2.24731770194464,238617.797357256,0.0,1.0
1983-09-19,38.0,38.25,37.38,37.38,7800,2.27728193797057,2.29226405598353,2.24012628529841,2.24012628529841,130155.162194867,0.0,1.0
1983-09-20,39.0,39.62,38.12,38.12,34900,2.33721041002242,2.37436606269457,2.28447335461679,2.28447335461679,582360.918025752,0.0,1.0
1983-09-21,41.25,41.25,40.12,40.12,41600,2.4720494721391,2.4720494721391,2.4043302987205,2.4043302987205,694160.865039291,0.0,1.0
1983-09-22,43.75,44.0,41.25,41.25,46600,2.62187065226874,2.63685277028171,2.4720494721391,2.4720494721391,777593.661318053,0.0,1.0
1983-09-23,43.75,44.0,43.0,44.0,25400,2.62187065226874,2.63685277028171,2.57692429822985,2.63685277028171,423838.605096106,0.0,1.0
1983-09-26,44.38,44.88,44.0,44.88,68700,2.65962558966141,2.68958982568734,2.63685277028171,2.68958982568734,1146366.62087018,0.0,1.0
1983-09-27,46.38,47.38,43.75,44.38,90300,2.77948253376513,2.83941100581698,2.62187065226874,2.65962558966141,1506796.30079442,0.0,1.0
1983-09-28,47.12,47.38,45.75,46.12,55700,2.8238296030835,2.83941100581698,2.74172759637246,2.76390113103164,929441.350545397,0.0,1.0
1983-09-29,47.62,48.25,47.5,47.5,32200,2.85379383910943,2.8915487765021,2.84660242246321,2.84660242246321,537307.20803522,0.0,1.0
1983-09-30,47.38,47.62,47.12,47.5,62800,2.83941100581698,2.85379383910943,2.8238296030835,2.84660242246321,1047915.92126124,0.0,1.0
1983-10-03,47.0,47.62,46.75,47.62,52800,2.81663818643728,2.85379383910943,2.80165606842431,2.85379383910943,881050.328703715,0.0,1.0
1983-10-04,47.88,48.0,46.75,47.0,30200,2.86937524184291,2.87656665848914,2.80165606842431,2.81663818643728,503934.089523716,0.0,1.0
1983-10-05,48.75,48.75,47.5,47.88,41100,2.92151301252803,2.92151301252803,2.84660242246321,2.86937524184291,685817.585411414,0.0,1.0
1983-10-06,50.75,50.75,49.25,49.75,132000,3.04136995663174,3.04136995663174,2.95147724855396,2.98144148457988,2202625.82175929,0.0,1.0
1983-10-07,51.75,51.75,50.5,50.5,44600,3.1012984286836,3.1012984286836,3.02638783861878,3.02638783861878,744220.542806547,0.0,1.0
1983-10-10,51.38,51.75,51.12,51.75,39200,3.07912489402441,3.1012984286836,3.06354349129093,3.1012984286836,654113.122825486,0.0,1.0
1983-10-11,50.88,51.5,50.5,51.38,49100,3.04916065799848,3.08631631067063,3.02638783861878,3.07912489402441,819310.059457433,0.0,1.0
1983-10-12,51.38,51.5,50.25,50.5,51900,3.07912489402441,3.08631631067063,3.01140572060581,3.02638783861878,866032.425373539,0.0,1.0
1983-10-13,51.25,51.5,51.12,51.25,305900,3.07133419265767,3.08631631067063,3.06354349129093,3.07133419265767,5104418.47633459,0.0,1.0
1983-10-14,49.62,51.38,49.25,51.38,161600,2.97365078321314,3.07912489402441,2.95147724855396,3.07912489402441,2696547.97572956,0.0,1.0
1983-10-17,50.0,50.75,49.62,49.62,30800,2.99642360259285,3.04136995663174,2.97365078321314,2.97365078321314,513946.025077167,0.0,1.0
1983-10-18,49.75,50.25,49.75,50.25,38600,2.98144148457988,3.01140572060581,2.98144148457988,3.01140572060581,644101.187272035,0.0,1.0
1983-10-19,49.62,49.75,49.25,49.5,38000,2.97365078321314,2.98144148457988,2.95147724855396,2.96645936656692,634089.251718584,0.0,1.0
1983-10-20,51.25,51.75,49.75,49.75,29400,3.07133419265767,3.1012984286836,2.98144148457988,2.98144148457988,490584.842119114,0.0,1.0
1983-10-21,50.62,51.38,50.25,51.25,28300,3.033579255265,3.07912489402441,3.01140572060581,3.07133419265767,472229.626937787,0.0,1.0
1983-10-24,50.0,50.25,49.75,50.25,16000,2.99642360259285,3.01140572060581,2.98144148457988,3.01140572060581,266984.948092035,0.0,1.0
1983-10-25,49.25,50.0,49.25,49.75,50900,2.95147724855396,2.99642360259285,2.95147724855396,2.98144148457988,849345.866117785,0.0,1.0
1983-10-26,47.5,48.75,47.5,48.75,32900,2.84660242246321,2.92151301252803,2.84660242246321,2.92151301252803,548987.799514246,0.0,1.0
1983-10-27,47.75,47.88,47.62,47.75,9200,2.86158454047617,2.86937524184291,2.85379383910943,2.86158454047617,153516.34515292,0.0,1.0
1983-10-28,48.0,48.38,48.0,48.0,37900,2.87656665848914,2.89933947786884,2.87656665848914,2.87656665848914,632420.595793006,0.0,1.0
1983-10-31,47.5,48.38,47.5,48.25,74400,2.84660242246321,2.89933947786884,2.84660242246321,2.8915487765021,1241480.00862796,0.0,1.0
1983-11-01,47.25,47.75,47.12,47.75,17100,2.83162030445024,2.86158454047617,2.8238296030835,2.86158454047617,285340.163273363,0.0,1.0
1983-11-02,46.5,47.0,46.38,47.0,21000,2.78667395041135,2.81663818643728,2.77948253376513,2.81663818643728,350417.744370796,0.0,1.0
1983-11-03,46.5,46.75,45.75,46.5,29200,2.78667395041135,2.80165606842431,2.74172759637246,2.78667395041135,487247.530267964,0.0,1.0
1983-11-04,46.25,46.88,46.25,46.5,56200,2.77169183239839,2.80944676979106,2.77169183239839,2.78667395041135,937784.630173271,0.0,1.0
1983-11-07,46.75,46.88,45.88,46.0,111400,2.80165606842431,2.80944676979106,2.7495182977392,2.75670971438542,1858882.7010908,0.0,1.0
1983-11-08,46.75,46.88,46.38,46.75,34400,2.80165606842431,2.80944676979106,2.77948253376513,2.80165606842431,574017.638397876,0.0,1.0
1983-11-09,49.25,49.25,46.75,46.75,80400,2.95147724855396,2.95147724855396,2.80165606842431,2.80165606842431,1341599.36416247,0.0,1.0
1983-11-10,49.88,50.5,48.88,49.25,105500,2.98923218594663,3.02638783861878,2.92930371389477,2.95147724855396,1760432.00148185,0.0,1.0
1983-11-11,49.88,49.88,49.62,49.88,13300,2.98923218594663,2.98923218594663,2.97365078321314,2.98923218594663,221931.238101504,0.0,1.0
1983-11-14,50.75,51.38,49.88,49.88,151600,3.04136995663174,3.07912489402441,2.98923218594663,2.98923218594663,2529682.38317203,0.0,1.0
1983-11-15,51.62,52.25,50.5,50.5,49000,3.09350772731686,3.13126266470953,3.02638783861878,3.02638783861878,817641.403531856,0.0,1.0
1983-11-16,27.0,27.0,25.75,26.5,49550,3.23613749080028,3.23613749080028,3.08631631067063,3.17620901874842,413409.50556126,0.0,2.0
1983-11-17,27.25,28.12,27.12,27.75,131700,3.26610172682621,3.37037726819644,3.25052032409272,3.32603019887806,1098809.92699128,0.0,1.0
1983-11-18,27.0,27.25,26.88,27.25,15000,3.23613749080028,3.26610172682621,3.22175465750783,3.26610172682621,125149.194418141,0.0,1.0
1983-11-21,26.62,26.88,26.5,26.75,86100,3.19059185204087,3.22175465750783,3.17620901874842,3.20617325477435,718356.375960131,0.0,1.0
1983-11-22,27.38,27.62,27.25,27.25,192400,3.28168312955969,3.31044879614458,3.26610172682621,3.26610172682621,1605247.00040336,0.0,1.0
1983-11-23,26.75,27.38,26.75,27.25,139800,3.20617325477435,3.28168312955969,3.20617325477435,3.26610172682621,1166390.49197708,0.0,1.0
1983-11-25,27.0,27.0,26.5,26.5,22800,3.23613749080028,3.23613749080028,3.17620901874842,3.17620901874842,190226.775515575,0.0,1.0
1983-11-28,26.38,26.88,26.25,26.88,112500,3.16182618545597,3.22175465750783,3.14624478272249,3.22175465750783,938618.958136061,0.0,1.0
1983-11-29,26.25,26.38,25.75,26.25,136100,3.14624478272249,3.16182618545597,3.08631631067063,3.14624478272249,1135520.35735394,0.0,1.0
1983-11-30,26.5,26.75,26.0,26.12,53300,3.17620901874842,3.20617325477435,3.11628054669656,3.13066337998901,444696.804165796,0.0,1.0
1983-12-01,27.5,27.5,26.75,26.75,67400,3.29606596285213,3.29606596285213,3.20617325477435,3.20617325477435,562337.046918849,0.0,1.0
1983-12-02,27.12,27.5,26.88,27.5,48400,3.25052032409272,3.29606596285213,3.22175465750783,3.29606596285213,403814.733989203,0.0,1.0
1983-12-05,28.5,28.5,27.38,27.38,149100,3.41592290695585,3.41592290695585,3.28168312955969,3.28168312955969,1243982.99251632,0.0,1.0
1983-12-06,29.0,29.38,28.5,28.5,248800,3.47585137900771,3.52139701776712,3.41592290695585,3.41592290695585,2075807.97141557,0.0,1.0
1983-12-07,29.62,29.62,29.0,29.0,134200,3.55016268435201,3.55016268435201,3.47585137900771,3.47585137900771,1119668.12606097,0.0,1.0
1983-12-08,29.12,29.88,29.0,29.75,72400,3.49023421230015,3.58132548981897,3.47585137900771,3.56574408708549,604053.445058229,0.0,1.0
1983-12-09,29.62,29.62,29.0,29.0,72800,3.55016268435201,3.55016268435201,3.47585137900771,3.47585137900771,607390.756909379,0.0,1.0
1983-12-12,28.75,29.62,28.62,29.5,197000,3.44588714298178,3.55016268435201,3.43030574024829,3.53577985105956,1643626.08669159,0.0,1.0
1983-12-13,28.88,29.0,28.12,28.62,193600,3.46146854571526,3.47585137900771,3.37037726819644,3.43030574024829,1615258.93595681,0.0,1.0
1983-12-14,28.38,29.0,28.25,28.62,58900,3.4015400736634,3.47585137900771,3.38595867092992,3.43030574024829,491419.170081902,0.0,1.0
1983-12-15,28.38,28.62,28.12,28.5,222600,3.4015400736634,3.43030574024829,3.37037726819644,3.41592290695585,1857214.04516522,0.0,1.0
1983-12-16,28.38,28.38,27.62,28.38,190500,3.4015400736634,3.4015400736634,3.31044879614458,3.4015400736634,1589394.7691104,0.0,1.0
1983-12-19,28.75,29.25,28.25,28.38,175600,3.44588714298178,3.50581561503363,3.38595867092992,3.4015400736634,1465079.90265504,0.0,1.0
1983-12-20,28.88,29.12,28.75,29.0,57200,3.46146854571526,3.49023421230015,3.44588714298178,3.47585137900771,477235.594714512,0.0,1.0
1983-12-21,28.0,29.0,27.62,29.0,87500,3.35599443490399,3.47585137900771,3.31044879614458,3.47585137900771,730036.967439158,0.0,1.0
1983-12-22,28.0,28.75,27.75,28.0,158600,3.35599443490399,3.44588714298178,3.32603019887806,3.35599443490399,1323244.14898115,0.0,1.0
1983-12-23,27.5,28.0,27.5,28.0,13800,3.29606596285213,3.35599443490399,3.29606596285213,3.35599443490399,115137.25886469,0.0,1.0
1983-12-27,27.5,27.62,27.38,27.62,19000,3.29606596285213,3.31044879614458,3.28168312955969,3.31044879614458,158522.312929646,0.0,1.0
1983-12-28,27.88,28.75,27.5,27.75,25200,3.34161160161155,3.44588714298178,3.29606596285213,3.32603019887806,210250.646622477,0.0,1.0
1983-12-29,28.25,28.38,27.62,27.88,45300,3.38595867092992,3.4015400736634,3.31044879614458,3.34161160161155,377950.567142787,0.0,1.0
1983-12-30,28.88,29.0,28.38,28.5,26000,3.46146854571526,3.47585137900771,3.4015400736634,3.41592290695585,216925.270324778,0.0,1.0
1984-01-03,28.0,28.62,28.0,28.62,19900,3.35599443490399,3.43030574024829,3.35599443490399,3.43030574024829,166031.264594734,0.0,1.0
1984-01-04,28.88,28.88,28.0,28.0,59100,3.46146854571526,3.46146854571526,3.35599443490399,3.35599443490399,493087.826007477,0.0,1.0
1984-01-05,30.25,30.75,29.0,29.0,189200,3.62567255913735,3.6856010311892,3.47585137900771,3.47585137900771,1578548.50559416,0.0,1.0
1984-01-06,31.25,31.5,30.12,30.25,251900,3.74552950324106,3.77549373926699,3.61009115640387,3.62567255913735,2101672.13826199,0.0,1.0
1984-01-09,31.0,31.5,30.5,31.0,91200,3.71556526721513,3.77549373926699,3.65563679516328,3.71556526721513,760907.1020623,0.0,1.0
1984-01-10,31.12,31.5,31.12,31.25,48500,3.72994810050758,3.77549373926699,3.72994810050758,3.74552950324106,404649.06195199,0.0,1.0
1984-01-11,30.88,31.12,30.25,31.12,96300,3.70118243392269,3.72994810050758,3.62567255913735,3.72994810050758,803457.828164467,0.0,1.0
1984-01-12,30.12,31.38,30.12,31.12,25800,3.61009115640387,3.76111090597454,3.61009115640387,3.72994810050758,215256.614399203,0.0,1.0
1984-01-13,30.75,30.75,30.0,30.75,174100,3.6856010311892,3.6856010311892,3.59570832311142,3.6856010311892,1452564.98321323,0.0,1.0
1984-01-16,31.88,31.88,31.0,31.0,50800,3.8210393780264,3.8210393780264,3.71556526721513,3.71556526721513,423838.605096106,0.0,1.0
1984-01-17,31.25,32.25,31.12,32.25,106200,3.74552950324106,3.86538644734478,3.72994810050758,3.86538644734478,886056.296480441,0.0,1.0
1984-01-18,31.0,31.25,30.0,31.25,122900,3.71556526721513,3.74552950324106,3.59570832311142,3.74552950324106,1025389.06626597,0.0,1.0
1984-01-19,31.62,31.75,31.0,31.12,69300,3.78987657255944,3.80545797529292,3.71556526721513,3.72994810050758,578189.278211812,0.0,1.0
1984-01-20,31.38,31.62,31.38,31.62,20600,3.76111090597454,3.78987657255944,3.76111090597454,3.78987657255944,171871.560334248,0.0,1.0
1984-01-23,30.62,31.25,30.62,31.12,22400,3.67001962845572,3.74552950324106,3.67001962845572,3.72994810050758,186889.463664425,0.0,1.0
1984-01-24,29.88,30.12,29.62,29.62,33100,3.58132548981897,3.61009115640387,3.55016268435201,3.55016268435201,276162.555682699,0.0,1.0
1984-01-25,29.62,30.25,29.5,30.12,77700,3.55016268435201,3.62567255913735,3.53577985105956,3.61009115640387,648272.827085972,0.0,1.0
1984-01-26,29.62,29.75,29.38,29.75,41800,3.55016268435201,3.56574408708549,3.52139701776712,3.56574408708549,348749.08844522,0.0,1.0
1984-01-27,28.62,29.75,28.62,29.62,51500,3.43030574024829,3.56574408708549,3.43030574024829,3.55016268435201,429678.900835619,0.0,1.0
1984-01-30,27.0,29.0,26.62,29.0,126200,3.23613749080028,3.47585137900771,3.19059185204087,3.47585137900771,1052921.88903796,0.0,1.0
1984-01-31,27.0,27.25,26.62,27.0,121800,3.23613749080028,3.26610172682621,3.19059185204087,3.23613749080028,1016211.45867531,0.0,1.0
1984-02-01,27.25,28.75,27.0,27.0,92900,3.26610172682621,3.44588714298178,3.23613749080028,3.23613749080028,775090.677429688,0.0,1.0
1984-02-02,27.5,27.75,27.0,27.38,183900,3.29606596285213,3.32603019887806,3.23613749080028,3.28168312955969,1534329.12356641,0.0,1.0
1984-02-03,26.38,27.75,26.38,27.75,161900,3.16182618545597,3.32603019887806,3.16182618545597,3.32603019887806,1350776.97175314,0.0,1.0
1984-02-06,25.75,26.5,25.0,25.5,67600,3.08631631067063,3.17620901874842,2.99642360259285,3.05635207464471,564005.702844425,0.0,1.0
1984-02-07,26.75,26.88,25.62,26.0,21100,3.20617325477435,3.22175465750783,3.07073490793715,3.11628054669656,176043.200148185,0.0,1.0
1984-02-08,25.88,26.75,25.88,26.5,97500,3.10189771340412,3.20617325477435,3.10189771340412,3.17620901874842,813469.763717918,0.0,1.0
1984-02-09,26.0,26.5,25.38,25.75,31000,3.11628054669656,3.17620901874842,3.04196924135226,3.08631631067063,258641.668464159,0.0,1.0
1984-02-10,26.0,26.62,25.75,25.88,51000,3.11628054669656,3.19059185204087,3.08631631067063,3.10189771340412,425507.261021681,0.0,1.0
1984-02-13,26.25,26.25,25.75,26.0,65000,3.14624478272249,3.14624478272249,3.08631631067063,3.11628054669656,542313.175811946,0.0,1.0
1984-02-14,27.25,27.38,26.5,26.5,171000,3.26610172682621,3.28168312955969,3.17620901874842,3.17620901874842,1426700.81636681,0.0,1.0
1984-02-15,27.0,27.75,27.0,27.5,70000,3.23613749080028,3.32603019887806,3.23613749080028,3.29606596285213,584029.573951326,0.0,1.0
1984-02-16,26.25,26.75,26.0,26.75,358600,3.14624478272249,3.20617325477435,3.11628054669656,3.20617325477435,2991900.07455637,0.0,1.0
1984-02-17,25.75,26.25,25.5,26.25,71900,3.08631631067063,3.14624478272249,3.05635207464471,3.14624478272249,599881.805244292,0.0,1.0
1984-02-21,25.5,25.62,25.25,25.5,24700,3.05635207464471,3.07073490793715,3.02638783861878,3.05635207464471,206079.006808539,0.0,1.0
1984-02-22,25.5,25.62,25.38,25.62,22300,3.05635207464471,3.07073490793715,3.04196924135226,3.07073490793715,186055.135701637,0.0,1.0
1984-02-23,24.88,25.38,24.0,25.25,82900,2.9820407693004,3.04196924135226,2.87656665848914,3.02638783861878,691657.881150929,0.0,1.0
1984-02-24,25.5,25.62,25.12,25.25,51100,3.05635207464471,3.07073490793715,3.0108064358853,3.02638783861878,426341.588984468,0.0,1.0
1984-02-27,25.88,26.12,25.75,25.75,58000,3.10189771340412,3.13066337998901,3.08631631067063,3.08631631067063,483910.218416813,0.0,1.0
1984-02-28,24.88,25.75,24.75,25.75,29200,2.9820407693004,3.08631631067063,2.96645936656692,3.08631631067063,243623.765133982,0.0,1.0
1984-02-29,24.88,25.0,24.62,24.88,50900,2.9820407693004,2.99642360259285,2.95087796383344,2.9820407693004,424672.933058893,0.0,1.0
1984-03-01,24.75,24.88,24.38,24.88,17800,2.96645936656692,2.9820407693004,2.92211229724855,2.9820407693004,148510.377376194,0.0,1.0
1984-03-02,26.25,26.5,24.75,24.75,63700,3.14624478272249,3.17620901874842,2.96645936656692,2.96645936656692,531466.912295707,0.0,1.0
1984-03-05,25.88,26.38,25.5,26.25,23400,3.10189771340412,3.16182618545597,3.05635207464471,3.14624478272249,195232.7432923,0.0,1.0
1984-03-06,25.62,26.25,25.62,25.88,11700,3.07073490793715,3.14624478272249,3.07073490793715,3.10189771340412,97616.3716461503,0.0,1.0
1984-03-07,25.0,25.38,24.5,25.38,49600,2.99642360259285,3.04196924135226,2.93649513054099,3.04196924135226,413826.669542654,0.0,1.0
1984-03-08,25.12,25.38,25.0,25.0,30600,3.0108064358853,3.04196924135226,2.99642360259285,2.99642360259285,255304.356613008,0.0,1.0
1984-03-09,25.25,25.25,25.0,25.12,19300,3.02638783861878,3.02638783861878,2.99642360259285,3.0108064358853,161025.296818008,0.0,1.0
1984-03-12,25.38,25.62,25.12,25.5,101100,3.04196924135226,3.07073490793715,3.0108064358853,3.05635207464471,843505.570378273,0.0,1.0
1984-03-13,25.12,25.75,25.12,25.38,55600,3.0108064358853,3.08631631067063,3.0108064358853,3.04196924135226,463886.34730991,0.0,1.0
1984-03-14,25.25,25.25,24.38,25.0,202900,3.02638783861878,3.02638783861878,2.92211229724855,2.99642360259285,1692851.43649606,0.0,1.0
1984-03-15,25.25,25.5,25.0,25.0,33300,3.02638783861878,3.05635207464471,2.99642360259285,2.99642360259285,277831.211608274,0.0,1.0
1984-03-16,25.5,27.0,25.25,27.0,313200,3.05635207464471,3.23613749080028,3.02638783861878,3.23613749080028,2613115.17945079,0.0,1.0
1984-03-19,24.75,25.38,24.5,25.25,157100,2.96645936656692,3.04196924135226,2.93649513054099,3.02638783861878,1310729.22953933,0.0,1.0
1984-03-20,24.5,24.75,24.0,24.62,70900,2.93649513054099,2.96645936656692,2.87656665848914,2.95087796383344,591538.525616415,0.0,1.0
1984-03-21,25.0,25.0,24.38,24.5,127700,2.99642360259285,2.99642360259285,2.92211229724855,2.93649513054099,1065436.80847978,0.0,1.0
1984-03-22,24.75,25.38,24.75,24.75,38200,2.96645936656692,3.04196924135226,2.96645936656692,2.96645936656692,318713.281784867,0.0,1.0
1984-03-23,25.88,25.88,24.75,25.0,97700,3.10189771340412,3.10189771340412,2.96645936656692,2.99642360259285,815138.419643493,0.0,1.0
1984-03-26,26.0,26.5,25.88,25.88,59500,3.11628054669656,3.17620901874842,3.10189771340412,3.10189771340412,496425.137858628,0.0,1.0
1984-03-27,26.12,26.62,26.12,26.12,63000,3.13066337998901,3.19059185204087,3.13066337998901,3.13066337998901,525626.616556194,0.0,1.0
1984-03-28,26.62,26.88,26.5,26.88,24800,3.19059185204087,3.22175465750783,3.17620901874842,3.22175465750783,206913.334771327,0.0,1.0
1984-03-29,27.25,27.38,26.75,26.75,237700,3.26610172682621,3.28168312955969,3.20617325477435,3.20617325477435,1983197.56754614,0.0,1.0
1984-03-30,27.12,27.5,27.12,27.5,65000,3.25052032409272,3.29606596285213,3.25052032409272,3.29606596285213,542313.175811946,0.0,1.0
1984-04-02,27.25,27.75,27.12,27.38,54200,3.26610172682621,3.32603019887806,3.25052032409272,3.28168312955969,452205.755830883,0.0,1.0
1984-04-03,28.5,28.88,27.38,27.38,258500,3.41592290695585,3.46146854571526,3.28168312955969,3.28168312955969,2156737.78380597,0.0,1.0
1984-04-04,28.88,29.12,28.25,28.5,304000,3.46146854571526,3.49023421230015,3.38595867092992,3.41592290695585,2536357.00687433,0.0,1.0
1984-04-05,28.38,29.0,28.38,29.0,218800,3.4015400736634,3.47585137900771,3.4015400736634,3.47585137900771,1825509.58257929,0.0,1.0
1984-04-06,27.62,28.0,27.0,28.0,64700,3.31044879614458,3.35599443490399,3.23613749080028,3.35599443490399,539810.191923583,0.0,1.0
1984-04-09,27.38,28.25,27.12,28.25,208600,3.28168312955969,3.38595867092992,3.25052032409272,3.38595867092992,1740408.13037495,0.0,1.0
1984-04-10,27.5,27.75,27.38,27.5,108000,3.29606596285213,3.32603019887806,3.28168312955969,3.29606596285213,901074.199810619,0.0,1.0
1984-04-11,26.62,27.62,26.5,27.62,57900,3.19059185204087,3.31044879614458,3.17620901874842,3.31044879614458,483075.890454025,0.0,1.0
1984-04-12,27.25,27.25,26.12,26.5,191200,3.26610172682621,3.26610172682621,3.13066337998901,3.17620901874842,1595235.06484991,0.0,1.0
1984-04-13,27.12,27.25,27.0,27.25,95400,3.25052032409272,3.26610172682621,3.23613749080028,3.26610172682621,795948.87649938,0.0,1.0
1984-04-16,26.75,27.0,26.5,27.0,16700,3.20617325477435,3.23613749080028,3.17620901874842,3.23613749080028,139332.769785531,0.0,1.0
1984-04-17,26.88,27.25,26.5,26.62,37500,3.22175465750783,3.26610172682621,3.17620901874842,3.19059185204087,312872.986045354,0.0,1.0
1984-04-18,26.75,27.0,26.38,26.38,52700,3.20617325477435,3.23613749080028,3.16182618545597,3.16182618545597,439690.83638907,0.0,1.0
1984-04-19,26.75,27.12,26.75,26.75,134400,3.20617325477435,3.25052032409272,3.20617325477435,3.20617325477435,1121336.78198655,0.0,1.0
1984-04-23,26.5,27.0,26.5,27.0,50400,3.17620901874842,3.23613749080028,3.17620901874842,3.23613749080028,420501.293244955,0.0,1.0
1984-04-24,26.75,26.88,26.12,26.5,24500,3.20617325477435,3.22175465750783,3.13066337998901,3.17620901874842,204410.350882964,0.0,1.0
1984-04-25,26.25,26.62,26.0,26.62,66600,3.14624478272249,3.19059185204087,3.11628054669656,3.19059185204087,555662.423216548,0.0,1.0
1984-04-26,27.5,27.75,26.25,26.25,448500,3.29606596285213,3.32603019887806,3.14624478272249,3.14624478272249,3741960.91310243,0.0,1.0
1984-04-27,27.75,28.25,27.62,27.62,166900,3.32603019887806,3.38595867092992,3.31044879614458,3.31044879614458,1392493.36989252,0.0,1.0
1984-04-30,27.88,27.88,27.25,27.75,51800,3.34161160161155,3.34161160161155,3.26610172682621,3.32603019887806,432181.884723981,0.0,1.0
1984-05-01,28.0,28.25,27.5,27.5,79400,3.35599443490399,3.38595867092992,3.29606596285213,3.29606596285213,662456.402453362,0.0,1.0
1984-05-02,28.12,28.25,27.88,28.0,221700,3.37037726819644,3.38595867092992,3.34161160161155,3.35599443490399,1849705.09350013,0.0,1.0
1984-05-03,28.62,28.88,28.12,28.12,99800,3.43030574024829,3.46146854571526,3.37037726819644,3.37037726819644,832659.306862035,0.0,1.0
1984-05-04,27.62,28.75,27.5,28.75,92600,3.31044879614458,3.44588714298178,3.29606596285213,3.44588714298178,772587.693541326,0.0,1.0
1984-05-07,27.75,27.75,27.38,27.5,40700,3.32603019887806,3.32603019887806,3.28168312955969,3.29606596285213,339571.480854557,0.0,1.0
1984-05-08,27.88,28.0,27.62,28.0,64100,3.34161160161155,3.35599443490399,3.31044879614458,3.35599443490399,534804.224146857,0.0,1.0
1984-05-09,27.5,27.88,27.25,27.88,84300,3.29606596285213,3.34161160161155,3.26610172682621,3.34161160161155,703338.472629955,0.0,1.0
1984-05-10,28.38,28.88,27.5,27.5,118300,3.4015400736634,3.46146854571526,3.29606596285213,3.29606596285213,987009.979977742,0.0,1.0
1984-05-11,27.88,28.38,27.25,28.38,46800,3.34161160161155,3.4015400736634,3.26610172682621,3.4015400736634,390465.486584601,0.0,1.0
1984-05-14,27.12,27.88,26.75,27.88,95300,3.25052032409272,3.34161160161155,3.20617325477435,3.34161160161155,795114.548536592,0.0,1.0
1984-05-15,26.88,27.25,26.25,27.0,117000,3.22175465750783,3.26610172682621,3.14624478272249,3.23613749080028,976163.716461503,0.0,1.0
1984-05-16,27.75,27.75,27.0,27.0,40900,3.32603019887806,3.32603019887806,3.23613749080028,3.23613749080028,341240.136780132,0.0,1.0
1984-05-17,27.0,27.88,26.88,27.62,91900,3.23613749080028,3.34161160161155,3.22175465750783,3.31044879614458,766747.397801812,0.0,1.0
1984-05-18,26.25,27.0,26.12,26.75,60700,3.14624478272249,3.23613749080028,3.13066337998901,3.20617325477435,506437.073412079,0.0,1.0
1984-05-21,25.0,26.75,25.0,26.25,78700,2.99642360259285,3.20617325477435,2.99642360259285,3.14624478272249,656616.106713848,0.0,1.0
1984-05-22,24.5,25.62,24.0,25.38,126000,2.93649513054099,3.07073490793715,2.87656665848914,3.04196924135226,1051253.23311239,0.0,1.0
1984-05-23,24.12,24.5,23.75,24.5,122800,2.89094949178158,2.93649513054099,2.84660242246321,2.93649513054099,1024554.73830318,0.0,1.0
1984-05-24,24.25,24.25,23.88,24.25,50900,2.90653089451506,2.90653089451506,2.86218382519669,2.90653089451506,424672.933058893,0.0,1.0
1984-05-25,24.88,24.88,24.0,24.25,48000,2.9820407693004,2.9820407693004,2.87656665848914,2.90653089451506,400477.422138053,0.0,1.0
1984-05-29,24.75,25.0,24.25,24.62,19300,2.96645936656692,2.99642360259285,2.90653089451506,2.95087796383344,161025.296818009,0.0,1.0
1984-05-30,24.5,24.88,24.38,24.5,26000,2.93649513054099,2.9820407693004,2.92211229724855,2.93649513054099,216925.270324779,0.0,1.0
1984-05-31,25.5,25.5,24.25,24.38,54000,3.05635207464471,3.05635207464471,2.90653089451506,2.92211229724855,450537.099905308,0.0,1.0
1984-06-01,26.75,26.75,25.62,25.62,80200,3.20617325477435,3.20617325477435,3.07073490793715,3.07073490793715,669131.026155662,0.0,1.0
1984-06-04,27.12,27.5,26.88,27.25,127200,3.25052032409272,3.29606596285213,3.22175465750783,3.26610172682621,1061265.16866584,0.0,1.0
1984-06-05,27.38,27.38,26.75,26.88,167400,3.28168312955969,3.28168312955969,3.20617325477435,3.22175465750783,1396665.00970646,0.0,1.0
1984-06-06,27.88,27.88,27.12,27.5,41300,3.34161160161155,3.34161160161155,3.25052032409272,3.29606596285213,344577.448631282,0.0,1.0
1984-06-07,27.5,27.88,27.5,27.75,36100,3.29606596285213,3.34161160161155,3.29606596285213,3.32603019887806,301192.394566327,0.0,1.0
1984-06-08,27.62,27.75,27.5,27.5,39500,3.31044879614458,3.32603019887806,3.29606596285213,3.29606596285213,329559.545301106,0.0,1.0
1984-06-11,27.25,27.62,27.12,27.5,44300,3.26610172682621,3.31044879614458,3.25052032409272,3.29606596285213,369607.28751491,0.0,1.0
1984-06-12,27.38,27.38,27.0,27.25,156000,3.28168312955969,3.28168312955969,3.23613749080028,3.26610172682621,1301551.62194867,0.0,1.0
1984-06-13,27.38,27.38,27.12,27.38,56200,3.28168312955969,3.28168312955969,3.25052032409272,3.28168312955969,468892.315086636,0.0,1.0
1984-06-14,27.5,27.5,27.0,27.38,40300,3.29606596285213,3.29606596285213,3.23613749080028,3.28168312955969,336234.169003407,0.0,1.0
1984-06-15,27.5,27.62,27.25,27.38,21600,3.29606596285213,3.31044879614458,3.26610172682621,3.28168312955969,180214.839962124,0.0,1.0
1984-06-18,28.38,28.5,27.62,27.62,48400,3.4015400736634,3.41592290695585,3.31044879614458,3.31044879614458,403814.733989203,0.0,1.0
1984-06-19,28.0,28.62,27.75,28.5,35700,3.35599443490399,3.43030574024829,3.32603019887806,3.41592290695585,297855.082715177,0.0,1.0
1984-06-20,28.0,28.25,27.62,27.88,59300,3.35599443490399,3.38595867092992,3.31044879614458,3.34161160161155,494756.481933052,0.0,1.0
1984-06-21,28.0,28.0,27.5,27.62,169000,3.35599443490399,3.35599443490399,3.29606596285213,3.31044879614458,1410014.25711106,0.0,1.0
1984-06-22,28.5,28.75,28.0,28.0,69300,3.41592290695585,3.44588714298178,3.35599443490399,3.35599443490399,578189.278211813,0.0,1.0
1984-06-25,29.0,29.5,28.62,28.75,71300,3.47585137900771,3.53577985105956,3.43030574024829,3.44588714298178,594875.837467564,0.0,1.0
1984-06-26,29.0,29.38,29.0,29.12,29500,3.47585137900771,3.52139701776712,3.47585137900771,3.49023421230015,246126.749022344,0.0,1.0
1984-06-27,28.88,29.75,28.75,28.75,133800,3.46146854571526,3.56574408708549,3.44588714298178,3.44588714298178,1116330.81420982,0.0,1.0
1984-06-28,29.38,29.38,28.62,28.62,73300,3.52139701776712,3.52139701776712,3.43030574024829,3.43030574024829,611562.396723317,0.0,1.0
1984-06-29,29.0,29.62,29.0,29.12,64300,3.47585137900771,3.55016268435201,3.47585137900771,3.49023421230015,536472.880072432,0.0,1.0
1984-07-02,28.5,29.25,28.25,29.0,24400,3.41592290695585,3.50581561503363,3.38595867092992,3.47585137900771,203576.022920176,0.0,1.0
1984-07-03,28.88,28.88,28.25,28.38,20800,3.46146854571526,3.46146854571526,3.38595867092992,3.4015400736634,173540.216259823,0.0,1.0
1984-07-05,29.25,29.5,28.62,28.62,34100,3.50581561503363,3.53577985105956,3.43030574024829,3.43030574024829,284505.835310575,0.0,1.0
1984-07-06,29.62,29.75,29.25,29.25,41900,3.55016268435201,3.56574408708549,3.50581561503363,3.50581561503363,349583.416408008,0.0,1.0
1984-07-09,29.5,29.88,29.25,29.75,42000,3.53577985105956,3.58132548981897,3.50581561503363,3.56574408708549,350417.744370796,0.0,1.0
1984-07-10,30.25,30.5,29.75,29.75,79500,3.62567255913735,3.65563679516328,3.56574408708549,3.56574408708549,663290.730416149,0.0,1.0
1984-07-11,29.75,30.5,29.5,30.5,77100,3.56574408708549,3.65563679516328,3.53577985105956,3.65563679516328,643266.859309247,0.0,1.0
1984-07-12,29.75,29.88,29.0,29.62,66300,3.56574408708549,3.58132548981897,3.47585137900771,3.55016268435201,553159.439328185,0.0,1.0
1984-07-13,30.12,30.5,29.75,30.0,109400,3.61009115640387,3.65563679516328,3.56574408708549,3.59570832311142,912754.791289643,0.0,1.0
1984-07-16,29.12,30.0,28.75,29.88,51500,3.49023421230015,3.59570832311142,3.44588714298178,3.58132548981897,429678.900835619,0.0,1.0
1984-07-17,30.5,30.88,29.38,29.38,133100,3.65563679516328,3.70118243392269,3.52139701776712,3.52139701776712,1110490.51847031,0.0,1.0
1984-07-18,30.62,30.62,30.25,30.5,59300,3.67001962845572,3.67001962845572,3.62567255913735,3.65563679516328,494756.481933052,0.0,1.0
1984-07-19,29.12,31.12,29.12,30.75,126400,3.49023421230015,3.72994810050758,3.49023421230015,3.6856010311892,1054590.54496354,0.0,1.0
1984-07-20,28.25,28.75,28.12,28.75,77300,3.38595867092992,3.44588714298178,3.37037726819644,3.44588714298178,644935.515234822,0.0,1.0
1984-07-23,28.0,28.38,28.0,28.25,15700,3.35599443490399,3.4015400736634,3.35599443490399,3.38595867092992,130989.490157655,0.0,1.0
1984-07-24,28.0,28.25,27.5,27.75,61800,3.35599443490399,3.38595867092992,3.29606596285213,3.32603019887806,515614.681002743,0.0,1.0
1984-07-25,28.25,28.38,27.62,27.62,18100,3.38595867092992,3.4015400736634,3.31044879614458,3.31044879614458,151013.361264557,0.0,1.0
1984-07-26,28.75,28.75,28.25,28.25,29100,3.44588714298178,3.44588714298178,3.38595867092992,3.38595867092992,242789.437171194,0.0,1.0
1984-07-27,29.75,29.88,29.0,29.0,29300,3.56574408708549,3.58132548981897,3.47585137900771,3.47585137900771,244458.093096769,0.0,1.0
1984-07-30,29.75,30.38,29.75,29.88,62000,3.56574408708549,3.64125396187083,3.56574408708549,3.58132548981897,517283.336928318,0.0,1.0
1984-07-31,29.75,30.0,29.75,29.88,52600,3.56574408708549,3.59570832311142,3.56574408708549,3.58132548981897,438856.508426282,0.0,1.0
1984-08-01,30.88,31.12,29.88,29.88,85400,3.70118243392269,3.72994810050758,3.58132548981897,3.58132548981897,712516.080220618,0.0,1.0
1984-08-02,32.5,33.38,31.5,31.75,345100,3.8953506833707,4.00082479418197,3.77549373926699,3.80545797529292,2879265.79958004,0.0,1.0
1984-08-03,33.62,33.88,33.25,33.5,367800,4.02959046076686,4.06075326623383,3.98524339144849,4.01520762747442,3068658.24713283,0.0,1.0
1984-08-06,35.0,35.62,34.0,34.0,260600,4.19499304362999,4.26930434897429,4.07513609952627,4.07513609952627,2174258.67102451,0.0,1.0
1984-08-07,35.62,36.25,34.75,34.75,201100,4.26930434897429,4.34481422375963,4.16502880760406,4.16502880760406,1677833.53316588,0.0,1.0
1984-08-08,34.5,35.38,34.25,35.12,245200,4.13506457157813,4.2405386823894,4.1051003355522,4.20937587692243,2045772.16475522,0.0,1.0
1984-08-09,34.62,34.75,33.62,34.25,147100,4.14944740487058,4.16502880760406,4.02959046076686,4.1051003355522,1227296.43326057,0.0,1.0
1984-08-10,35.12,36.0,34.88,35.5,161100,4.20937587692243,4.3148499877337,4.18061021033754,4.25492151568185,1344102.34805084,0.0,1.0
1984-08-13,34.88,35.0,34.5,34.88,54900,4.18061021033754,4.19499304362999,4.13506457157813,4.18061021033754,458046.051570398,0.0,1.0
1984-08-14,34.75,35.0,34.62,34.75,14500,4.16502880760406,4.19499304362999,4.14944740487058,4.16502880760406,120977.554604203,0.0,1.0
1984-08-15,33.12,34.88,33.12,34.5,87900,3.96966198871501,4.18061021033754,3.96966198871501,4.13506457157813,733374.279290308,0.0,1.0
1984-08-16,34.12,34.38,32.5,32.62,71600,4.08951893281872,4.12068173828569,3.8953506833707,3.90973351666315,597378.821355928,0.0,1.0
1984-08-17,34.88,35.0,34.25,34.5,34500,4.18061021033754,4.19499304362999,4.1051003355522,4.13506457157813,287843.147161725,0.0,1.0
1984-08-20,34.62,34.75,34.5,34.62,15700,4.14944740487058,4.16502880760406,4.13506457157813,4.14944740487058,130989.490157655,0.0,1.0
1984-08-21,35.25,35.38,34.75,34.88,81200,4.22495727965592,4.2405386823894,4.16502880760406,4.18061021033754,677474.305783538,0.0,1.0
1984-08-22,34.5,35.38,34.25,35.38,58000,4.13506457157813,4.2405386823894,4.1051003355522,4.2405386823894,483910.218416814,0.0,1.0
1984-08-23,34.75,35.0,34.25,34.75,20700,4.16502880760406,4.19499304362999,4.1051003355522,4.16502880760406,172705.888297035,0.0,1.0
1984-08-24,34.75,35.0,34.75,34.88,20100,4.16502880760406,4.19499304362999,4.16502880760406,4.18061021033754,167699.920520309,0.0,1.0
1984-08-27,34.75,34.88,34.25,34.75,13600,4.16502880760406,4.18061021033754,4.1051003355522,4.16502880760406,113468.602939115,0.0,1.0
1984-08-28,35.0,35.0,34.75,34.88,21500,4.19499304362999,4.19499304362999,4.16502880760406,4.18061021033754,179380.511999336,0.0,1.0
1984-08-29,35.25,35.25,34.75,34.75,81100,4.22495727965592,4.22495727965592,4.16502880760406,4.16502880760406,676639.977820751,0.0,1.0
1984-08-30,35.5,35.5,35.25,35.25,37700,4.25492151568185,4.25492151568185,4.22495727965592,4.22495727965592,314541.641970928,0.0,1.0
1984-08-31,35.38,35.5,35.25,35.25,11100,4.2405386823894,4.25492151568185,4.22495727965592,4.22495727965592,92610.4038694246,0.0,1.0
1984-09-04,34.62,35.25,34.5,35.25,94600,4.14944740487058,4.22495727965592,4.13506457157813,4.22495727965592,789274.252797078,0.0,1.0
1984-09-05,34.75,34.88,34.38,34.62,40900,4.16502880760406,4.18061021033754,4.12068173828569,4.14944740487058,341240.136780132,0.0,1.0
1984-09-06,34.5,34.75,34.25,34.62,32600,4.13506457157813,4.16502880760406,4.1051003355522,4.14944740487058,271990.915868761,0.0,1.0
1984-09-07,33.5,34.5,33.38,34.25,54000,4.01520762747442,4.13506457157813,4.00082479418197,4.1051003355522,450537.099905309,0.0,1.0
1984-09-10,33.38,33.38,32.88,33.25,20000,4.00082479418197,4.00082479418197,3.94089632213012,3.98524339144849,166865.592557522,0.0,1.0
1984-09-11,33.88,34.12,33.5,33.5,76800,4.06075326623383,4.08951893281872,4.01520762747442,4.01520762747442,640763.875420884,0.0,1.0
1984-09-12,33.75,34.0,33.62,33.75,215200,4.04517186350035,4.07513609952627,4.02959046076686,4.04517186350035,1795473.77591893,0.0,1.0
1984-09-13,34.0,34.25,33.75,33.75,192300,4.07513609952627,4.1051003355522,4.04517186350035,4.04517186350035,1604412.67244057,0.0,1.0
1984-09-14,34.25,34.62,34.25,34.38,89700,4.1051003355522,4.14944740487058,4.1051003355522,4.12068173828569,748392.182620486,0.0,1.0
1984-09-17,34.5,34.75,34.25,34.38,150700,4.13506457157813,4.16502880760406,4.1051003355522,4.12068173828569,1257332.23992093,0.0,1.0
1984-09-18,34.0,34.62,34.0,34.5,198700,4.07513609952627,4.14944740487058,4.07513609952627,4.13506457157813,1657809.66205898,0.0,1.0
1984-09-19,33.5,33.88,33.5,33.5,77100,4.01520762747442,4.06075326623383,4.01520762747442,4.01520762747442,643266.859309246,0.0,1.0
1984-09-20,33.38,33.75,33.25,33.25,67200,4.00082479418197,4.04517186350035,3.98524339144849,3.98524339144849,560668.390993274,0.0,1.0
1984-09-21,33.62,34.38,33.5,33.88,115100,4.02959046076686,4.12068173828569,4.01520762747442,4.06075326623383,960311.485168539,0.0,1.0
1984-09-24,32.5,33.25,32.5,33.0,78700,3.8953506833707,3.98524339144849,3.8953506833707,3.95527915542256,656616.106713849,0.0,1.0
1984-09-25,32.5,32.75,32.12,32.5,43600,3.8953506833707,3.92531491939663,3.84980504461129,3.8953506833707,363766.991775398,0.0,1.0
1984-09-26,32.62,32.88,32.5,32.62,25000,3.90973351666315,3.94089632213012,3.8953506833707,3.90973351666315,208581.990696902,0.0,1.0
1984-09-27,33.12,33.5,32.88,32.88,86000,3.96966198871501,4.01520762747442,3.94089632213012,3.94089632213012,717522.047997343,0.0,1.0
1984-09-28,32.75,33.12,32.5,32.88,21300,3.92531491939663,3.96966198871501,3.8953506833707,3.94089632213012,177711.856073761,0.0,1.0
1984-10-01,32.75,33.12,32.62,32.62,152200,3.92531491939663,3.96966198871501,3.90973351666315,3.90973351666315,1269847.15936274,0.0,1.0
1984-10-02,32.62,32.88,32.62,32.75,23300,3.90973351666315,3.94089632213012,3.90973351666315,3.92531491939663,194398.415329513,0.0,1.0
1984-10-03,32.12,32.62,31.62,32.5,148700,3.84980504461129,3.90973351666315,3.78987657255944,3.8953506833707,1240645.68066518,0.0,1.0
1984-10-04,32.25,32.5,32.0,32.38,24900,3.86538644734478,3.8953506833707,3.83542221131885,3.88096785007826,207747.662734114,0.0,1.0
1984-10-05,32.12,32.38,32.0,32.12,17000,3.84980504461129,3.88096785007826,3.83542221131885,3.84980504461129,141835.753673894,0.0,1.0
1984-10-08,31.75,32.12,31.5,32.0,7800,3.80545797529292,3.84980504461129,3.77549373926699,3.83542221131885,65077.5810974335,0.0,1.0
1984-10-09,31.38,31.88,31.38,31.75,92200,3.76111090597454,3.8210393780264,3.76111090597454,3.80545797529292,769250.381690176,0.0,1.0
1984-10-10,30.75,31.38,30.75,31.38,176200,3.6856010311892,3.76111090597454,3.6856010311892,3.76111090597454,1470085.87043177,0.0,1.0
1984-10-11,31.38,31.38,30.75,31.0,124200,3.76111090597454,3.76111090597454,3.6856010311892,3.71556526721513,1036235.32978221,0.0,1.0
1984-10-12,32.88,33.0,31.25,31.62,25900,3.94089632213012,3.95527915542256,3.74552950324106,3.78987657255944,216090.94236199,0.0,1.0
1984-10-15,33.0,33.75,32.62,32.62,23200,3.95527915542256,4.04517186350035,3.90973351666315,3.90973351666315,193564.087366725,0.0,1.0
1984-10-16,32.62,33.12,32.62,33.0,10000,3.90973351666315,3.96966198871501,3.90973351666315,3.95527915542256,83432.7962787609,0.0,1.0
1984-10-17,32.25,32.5,32.25,32.25,16000,3.86538644734478,3.8953506833707,3.86538644734478,3.86538644734478,133492.474046017,0.0,1.0
1984-10-18,32.38,32.62,31.62,32.5,336300,3.88096785007826,3.90973351666315,3.78987657255944,3.8953506833707,2805844.93885473,0.0,1.0
1984-10-19,33.12,33.5,32.5,32.5,154300,3.96966198871501,4.01520762747442,3.8953506833707,3.8953506833707,1287368.04658128,0.0,1.0
1984-10-22,33.38,33.62,33.0,33.12,61200,4.00082479418197,4.02959046076686,3.95527915542256,3.96966198871501,510608.713226017,0.0,1.0
1984-10-23,33.62,33.75,33.25,33.38,39800,4.02959046076686,4.04517186350035,3.98524339144849,4.00082479418197,332062.529189469,0.0,1.0
1984-10-24,33.25,33.5,33.25,33.38,17800,3.98524339144849,4.01520762747442,3.98524339144849,4.00082479418197,148510.377376194,0.0,1.0
1984-10-25,33.25,33.5,33.12,33.38,22200,3.98524339144849,4.01520762747442,3.96966198871501,4.00082479418197,185220.807738849,0.0,1.0
1984-10-26,32.88,33.5,32.75,33.25,84500,3.94089632213012,4.01520762747442,3.92531491939663,3.98524339144849,705007.128555529,0.0,1.0
1984-10-29,32.62,33.12,32.62,32.75,17000,3.90973351666315,3.96966198871501,3.90973351666315,3.92531491939663,141835.753673893,0.0,1.0
1984-10-30,33.38,33.38,32.75,32.88,35300,4.00082479418197,4.00082479418197,3.92531491939663,3.94089632213012,294517.770864026,0.0,1.0
1984-10-31,33.25,33.38,33.12,33.38,23600,3.98524339144849,4.00082479418197,3.96966198871501,4.00082479418197,196901.399217876,0.0,1.0
1984-11-01,34.5,34.5,33.62,33.62,118500,4.13506457157813,4.13506457157813,4.02959046076686,4.02959046076686,988678.635903317,0.0,1.0
1984-11-02,34.62,35.25,34.38,34.38,204200,4.14944740487058,4.22495727965592,4.12068173828569,4.12068173828569,1703697.7000123,0.0,1.0
1984-11-05,35.62,35.75,34.88,34.88,245600,4.26930434897429,4.28488575170777,4.18061021033754,4.18061021033754,2049109.47660637,0.0,1.0
1984-11-06,35.62,35.62,35.38,35.5,48100,4.26930434897429,4.26930434897429,4.2405386823894,4.25492151568185,401311.75010084,0.0,1.0
1984-11-07,34.88,35.75,34.75,35.75,77000,4.18061021033754,4.28488575170777,4.16502880760406,4.28488575170777,642432.531346459,0.0,1.0
1984-11-08,34.5,34.88,34.38,34.88,55200,4.13506457157813,4.18061021033754,4.12068173828569,4.18061021033754,460549.03545876,0.0,1.0
1984-11-09,34.62,35.25,34.38,34.62,35100,4.14944740487058,4.22495727965592,4.12068173828569,4.14944740487058,292849.114938451,0.0,1.0
1984-11-12,34.25,34.75,34.0,34.75,32900,4.1051003355522,4.16502880760406,4.07513609952627,4.16502880760406,274493.899757124,0.0,1.0
1984-11-13,33.75,34.38,33.75,34.25,10700,4.04517186350035,4.12068173828569,4.04517186350035,4.1051003355522,89273.0920182741,0.0,1.0
1984-11-14,33.5,33.88,33.25,33.62,25800,4.01520762747442,4.06075326623383,3.98524339144849,4.02959046076686,215256.614399203,0.0,1.0
1984-11-15,33.0,33.62,32.75,33.62,21800,3.95527915542256,4.02959046076686,3.92531491939663,4.02959046076686,181883.495887699,0.0,1.0
1984-11-16,32.5,33.75,32.5,33.0,244000,3.8953506833707,4.04517186350035,3.8953506833707,3.95527915542256,2035760.22920177,0.0,1.0
1984-11-19,31.5,33.0,31.5,33.0,60200,3.77549373926699,3.95527915542256,3.77549373926699,3.95527915542256,502265.433598141,0.0,1.0
1984-11-20,32.25,32.38,31.88,31.88,43400,3.86538644734478,3.88096785007826,3.8210393780264,3.8210393780264,362098.335849822,0.0,1.0
1984-11-21,33.0,33.0,32.0,32.0,113100,3.95527915542256,3.95527915542256,3.83542221131885,3.83542221131885,943624.925912786,0.0,1.0
1984-11-23,33.0,33.25,32.88,33.0,26300,3.95527915542256,3.98524339144849,3.94089632213012,3.95527915542256,219428.254213141,0.0,1.0
1984-11-26,33.12,33.12,32.75,33.0,52700,3.96966198871501,3.96966198871501,3.92531491939663,3.95527915542256,439690.83638907,0.0,1.0
1984-11-27,33.0,33.25,33.0,33.0,13400,3.95527915542256,3.98524339144849,3.95527915542256,3.95527915542256,111799.94701354,0.0,1.0
1984-11-28,32.12,33.0,32.0,33.0,129100,3.84980504461129,3.95527915542256,3.83542221131885,3.95527915542256,1077117.3999588,0.0,1.0
1984-11-29,31.5,32.0,31.38,32.0,16000,3.77549373926699,3.83542221131885,3.76111090597454,3.83542221131885,133492.474046017,0.0,1.0
1984-11-30,31.38,31.75,31.12,31.5,131300,3.76111090597454,3.80545797529292,3.72994810050758,3.77549373926699,1095472.61514013,0.0,1.0
1984-12-03,32.12,32.12,31.5,31.62,55900,3.84980504461129,3.84980504461129,3.77549373926699,3.78987657255944,466389.331198274,0.0,1.0
1984-12-04,31.0,32.5,30.62,32.38,132100,3.71556526721513,3.8953506833707,3.67001962845572,3.88096785007826,1102147.23884243,0.0,1.0
1984-12-05,29.75,30.75,29.5,30.75,209400,3.56574408708549,3.6856010311892,3.53577985105956,3.6856010311892,1747082.75407725,0.0,1.0
1984-12-06,29.38,29.75,28.25,29.75,261900,3.52139701776712,3.56574408708549,3.38595867092992,3.56574408708549,2185104.93454075,0.0,1.0
1984-12-07,29.62,29.75,29.25,29.38,47200,3.55016268435201,3.56574408708549,3.50581561503363,3.52139701776712,393802.798435751,0.0,1.0
1984-12-10,29.75,29.75,29.12,29.5,93800,3.56574408708549,3.56574408708549,3.49023421230015,3.53577985105956,782599.629094777,0.0,1.0
1984-12-11,30.25,30.25,29.5,29.62,36500,3.62567255913735,3.62567255913735,3.53577985105956,3.55016268435201,304529.706417477,0.0,1.0
1984-12-12,29.0,30.25,29.0,30.0,134900,3.47585137900771,3.62567255913735,3.47585137900771,3.59570832311142,1125508.42180048,0.0,1.0
1984-12-13,28.5,29.0,28.38,28.75,193100,3.41592290695585,3.47585137900771,3.4015400736634,3.44588714298178,1611087.29614287,0.0,1.0
1984-12-14,29.25,29.5,28.25,28.25,250700,3.50581561503363,3.53577985105956,3.38595867092992,3.38595867092992,2091660.20270854,0.0,1.0
1984-12-17,30.5,30.5,29.38,29.5,82800,3.65563679516328,3.65563679516328,3.52139701776712,3.53577985105956,690823.553188139,0.0,1.0
1984-12-18,32.62,32.62,31.25,31.5,125700,3.90973351666315,3.90973351666315,3.74552950324106,3.77549373926699,1048750.24922402,0.0,1.0
1984-12-19,31.62,32.5,31.5,32.25,193600,3.78987657255944,3.8953506833707,3.77549373926699,3.86538644734478,1615258.93595681,0.0,1.0
1984-12-20,31.62,32.0,31.62,31.75,56000,3.78987657255944,3.83542221131885,3.78987657255944,3.80545797529292,467223.659161061,0.0,1.0
1984-12-21,31.5,31.62,31.12,31.62,24900,3.77549373926699,3.78987657255944,3.72994810050758,3.78987657255944,207747.662734115,0.0,1.0
1984-12-24,32.5,32.75,31.75,31.75,83100,3.8953506833707,3.92531491939663,3.80545797529292,3.80545797529292,693326.537076504,0.0,1.0
1984-12-26,33.25,33.25,32.62,32.62,47700,3.98524339144849,3.98524339144849,3.90973351666315,3.90973351666315,397974.438249689,0.0,1.0
1984-12-27,32.62,33.5,32.62,33.5,29800,3.90973351666315,4.01520762747442,3.90973351666315,4.01520762747442,248629.732910707,0.0,1.0
1984-12-28,33.25,33.25,32.62,32.62,32100,3.98524339144849,3.98524339144849,3.90973351666315,3.90973351666315,267819.276054822,0.0,1.0
1984-12-31,33.88,34.12,33.75,34.0,68000,4.06075326623383,4.08951893281872,4.04517186350035,4.07513609952627,567343.014695574,0.0,1.0
1985-01-02,33.12,33.75,32.75,33.75,52900,3.96966198871501,4.04517186350035,3.92531491939663,4.04517186350035,441359.492314645,0.0,1.0
1985-01-03,33.0,33.62,33.0,33.12,56500,3.95527915542256,4.02959046076686,3.95527915542256,3.96966198871501,471395.298974999,0.0,1.0
1985-01-04,33.62,33.62,33.0,33.0,97300,4.02959046076686,4.02959046076686,3.95527915542256,3.95527915542256,811801.107792344,0.0,1.0
1985-01-07,34.38,34.5,33.88,34.12,342700,4.12068173828569,4.13506457157813,4.06075326623383,4.08951893281872,2859241.92847313,0.0,1.0
1985-01-08,34.38,34.5,33.88,34.38,51900,4.12068173828569,4.13506457157813,4.06075326623383,4.12068173828569,433016.212686769,0.0,1.0
1985-01-09,33.88,34.5,33.5,34.38,34600,4.06075326623383,4.13506457157813,4.01520762747442,4.12068173828569,288677.475124513,0.0,1.0
1985-01-10,34.25,34.38,33.5,34.25,71500,4.1051003355522,4.12068173828569,4.01520762747442,4.1051003355522,596544.493393141,0.0,1.0
1985-01-11,34.25,34.5,34.0,34.25,78200,4.1051003355522,4.13506457157813,4.07513609952627,4.1051003355522,652444.466899911,0.0,1.0
1985-01-14,34.38,34.38,34.0,34.12,46900,4.12068173828569,4.12068173828569,4.07513609952627,4.08951893281872,391299.814547388,0.0,1.0
1985-01-15,34.88,35.25,34.38,34.62,119400,4.18061021033754,4.22495727965592,4.12068173828569,4.14944740487058,996187.587568406,0.0,1.0
1985-01-16,35.12,35.25,34.62,34.88,39500,4.20937587692243,4.22495727965592,4.14944740487058,4.18061021033754,329559.545301106,0.0,1.0
1985-01-17,35.25,35.5,35.0,35.25,224000,4.22495727965592,4.25492151568185,4.19499304362999,4.22495727965592,1868894.63664424,0.0,1.0
1985-01-18,35.25,35.5,35.12,35.25,141700,4.22495727965592,4.25492151568185,4.20937587692243,4.22495727965592,1182242.72327004,0.0,1.0
1985-01-21,36.62,36.75,35.25,35.25,193400,4.38916129307801,4.40474269581149,4.22495727965592,4.22495727965592,1613590.28003123,0.0,1.0
1985-01-22,37.75,38.38,37.38,37.5,280000,4.5245996399152,4.60010951470054,4.48025257059683,4.49463540388927,2336118.29580531,0.0,1.0
1985-01-23,38.0,38.0,37.38,38.0,97100,4.55456387594113,4.55456387594113,4.48025257059683,4.55456387594113,810132.451866769,0.0,1.0
1985-01-24,37.88,38.12,37.62,38.0,41800,4.54018104264869,4.56894670923358,4.50901823718172,4.55456387594113,348749.08844522,0.0,1.0
1985-01-25,38.0,38.0,37.75,37.75,40800,4.55456387594113,4.55456387594113,4.5245996399152,4.5245996399152,340405.808817345,0.0,1.0
1985-01-28,38.0,38.12,37.88,38.0,44000,4.55456387594113,4.56894670923358,4.54018104264869,4.55456387594113,367104.303626548,0.0,1.0
1985-01-29,38.38,38.62,37.75,37.75,68600,4.60010951470054,4.62887518128543,4.5245996399152,4.5245996399152,572348.9824723,0.0,1.0
1985-01-30,38.75,39.38,38.5,38.75,88400,4.64445658401892,4.71996645880426,4.61449234799299,4.64445658401892,737545.919104246,0.0,1.0
1985-01-31,38.62,38.62,38.38,38.5,69000,4.62887518128543,4.62887518128543,4.60010951470054,4.61449234799299,575686.294323451,0.0,1.0
1985-02-01,38.25,38.75,38.12,38.75,47600,4.58452811196706,4.64445658401892,4.56894670923358,4.64445658401892,397140.110286902,0.0,1.0
1985-02-04,38.38,39.0,38.0,38.0,94000,4.60010951470054,4.67442082004484,4.55456387594113,4.55456387594113,784268.285020353,0.0,1.0
1985-02-05,38.25,38.62,38.12,38.62,37100,4.58452811196706,4.62887518128543,4.56894670923358,4.62887518128543,309535.674194203,0.0,1.0
1985-02-06,38.0,38.5,38.0,38.5,22700,4.55456387594113,4.61449234799299,4.55456387594113,4.61449234799299,189392.447552787,0.0,1.0
1985-02-07,39.5,39.75,38.25,38.25,96500,4.7343492920967,4.76431352812263,4.58452811196706,4.58452811196706,805126.484090043,0.0,1.0
1985-02-08,39.5,39.62,39.0,39.62,79500,4.7343492920967,4.74873212538915,4.67442082004484,4.74873212538915,663290.730416149,0.0,1.0
1985-02-11,39.25,39.5,39.12,39.5,23000,4.70438505607077,4.7343492920967,4.68880365333729,4.7343492920967,191895.43144115,0.0,1.0
1985-02-12,39.25,39.25,38.88,39.25,26600,4.70438505607077,4.70438505607077,4.6600379867524,4.70438505607077,221931.238101504,0.0,1.0
1985-02-13,39.75,40.12,39.25,39.25,100700,4.76431352812263,4.808660597441,4.70438505607077,4.70438505607077,840168.258527122,0.0,1.0
1985-02-14,40.0,40.5,40.0,40.38,111800,4.79427776414856,4.85420623620042,4.79427776414856,4.83982340290797,932778.662396547,0.0,1.0
1985-02-15,40.5,40.75,40.0,40.0,97300,4.85420623620042,4.88417047222634,4.79427776414856,4.79427776414856,811801.107792343,0.0,1.0
1985-02-19,39.75,40.5,39.75,40.25,49500,4.76431352812263,4.85420623620042,4.76431352812263,4.82424200017449,412992.341579867,0.0,1.0
1985-02-20,39.75,40.5,39.5,39.75,28800,4.76431352812263,4.85420623620042,4.7343492920967,4.76431352812263,240286.453282831,0.0,1.0
1985-02-21,38.0,39.5,38.0,39.5,63500,4.55456387594113,4.7343492920967,4.55456387594113,4.7343492920967,529798.256370132,0.0,1.0
1985-02-22,38.62,38.88,37.88,38.0,103300,4.62887518128543,4.6600379867524,4.54018104264869,4.55456387594113,861860.785559601,0.0,1.0
1985-02-25,37.75,38.38,37.62,38.38,51900,4.5245996399152,4.60010951470054,4.50901823718172,4.60010951470054,433016.212686769,0.0,1.0
1985-02-26,38.38,38.5,37.62,37.75,53500,4.60010951470054,4.61449234799299,4.50901823718172,4.5245996399152,446365.460091371,0.0,1.0
1985-02-27,38.88,39.0,38.5,38.5,28300,4.6600379867524,4.67442082004484,4.61449234799299,4.61449234799299,236114.813468893,0.0,1.0
1985-02-28,39.5,39.5,38.88,39.12,10900,4.7343492920967,4.7343492920967,4.6600379867524,4.68880365333729,90941.7479438494,0.0,1.0
1985-03-01,40.0,40.0,39.38,39.5,24500,4.79427776414856,4.79427776414856,4.71996645880426,4.7343492920967,204410.350882964,0.0,1.0
1985-03-04,39.62,40.38,39.62,40.25,173000,4.74873212538915,4.83982340290797,4.74873212538915,4.82424200017449,1443387.37562256,0.0,1.0
1985-03-05,39.88,40.0,39.62,39.62,18600,4.77989493085611,4.79427776414856,4.74873212538915,4.74873212538915,155185.001078495,0.0,1.0
1985-03-06,39.12,39.88,39.0,39.75,287100,4.68880365333729,4.77989493085611,4.67442082004484,4.76431352812263,2395355.58116323,0.0,1.0
1985-03-07,38.75,38.75,38.25,38.62,74200,4.64445658401892,4.64445658401892,4.58452811196706,4.62887518128543,619071.348388405,0.0,1.0
1985-03-08,39.0,39.0,38.25,39.0,63700,4.67442082004484,4.67442082004484,4.58452811196706,4.67442082004484,531466.912295708,0.0,1.0
1985-03-11,38.75,39.0,38.38,39.0,23100,4.64445658401892,4.67442082004484,4.60010951470054,4.67442082004484,192729.759403937,0.0,1.0
1985-03-12,38.75,38.75,38.25,38.75,62000,4.64445658401892,4.64445658401892,4.58452811196706,4.64445658401892,517283.336928317,0.0,1.0
1985-03-13,37.25,38.5,37.0,38.38,124400,4.46467116786335,4.61449234799299,4.43470693183742,4.60010951470054,1037903.98570778,0.0,1.0
1985-03-14,37.5,37.5,37.0,37.0,64200,4.49463540388927,4.49463540388927,4.43470693183742,4.43470693183742,535638.552109645,0.0,1.0
1985-03-15,37.5,37.62,37.25,37.5,36700,4.49463540388927,4.50901823718172,4.46467116786335,4.49463540388927,306198.362343053,0.0,1.0
1985-03-18,36.62,37.5,36.0,37.5,38400,4.38916129307801,4.49463540388927,4.3148499877337,4.49463540388927,320381.937710441,0.0,1.0
1985-03-19,38.0,38.0,36.5,36.5,54400,4.55456387594113,4.55456387594113,4.37477845978556,4.37477845978556,453874.411756459,0.0,1.0
1985-03-20,37.25,37.75,36.88,37.75,75600,4.46467116786335,4.5245996399152,4.42032409854497,4.5245996399152,630751.939867432,0.0,1.0
1985-03-21,36.75,37.38,36.25,37.25,49400,4.40474269581149,4.48025257059683,4.34481422375963,4.46467116786335,412158.013617079,0.0,1.0
1985-03-22,35.75,36.62,35.25,36.5,71800,4.28488575170777,4.38916129307801,4.22495727965592,4.37477845978556,599047.477281504,0.0,1.0
1985-03-25,34.12,35.75,33.25,35.75,208500,4.08951893281872,4.28488575170777,3.98524339144849,4.28488575170777,1739573.80241216,0.0,1.0
1985-03-26,34.62,34.88,34.25,34.25,58800,4.14944740487058,4.18061021033754,4.1051003355522,4.1051003355522,490584.842119114,0.0,1.0
1985-03-27,35.62,35.75,34.38,34.38,160000,4.26930434897429,4.28488575170777,4.12068173828569,4.12068173828569,1334924.74046017,0.0,1.0
1985-03-28,36.5,36.62,36.12,36.25,105000,4.37477845978556,4.38916129307801,4.32923282102615,4.34481422375963,876044.360926989,0.0,1.0
1985-03-29,36.75,37.0,36.62,36.62,64800,4.40474269581149,4.43470693183742,4.38916129307801,4.38916129307801,540644.519886371,0.0,1.0
1985-04-01,37.38,37.38,36.75,36.75,31700,4.48025257059683,4.48025257059683,4.40474269581149,4.40474269581149,264481.964203672,0.0,1.0
1985-04-02,36.88,37.38,36.5,37.25,56600,4.42032409854497,4.48025257059683,4.37477845978556,4.46467116786335,472229.626937787,0.0,1.0
1985-04-03,36.62,37.0,36.5,36.62,61300,4.38916129307801,4.43470693183742,4.37477845978556,4.38916129307801,511443.041188804,0.0,1.0
1985-04-04,36.88,36.88,36.25,36.38,29200,4.42032409854497,4.42032409854497,4.34481422375963,4.36039562649311,243623.765133982,0.0,1.0
1985-04-08,37.0,37.25,36.75,37.0,83000,4.43470693183742,4.46467116786335,4.40474269581149,4.43470693183742,692492.209113715,0.0,1.0
1985-04-09,36.12,37.0,36.0,36.75,115200,4.32923282102615,4.43470693183742,4.3148499877337,4.40474269581149,961145.813131325,0.0,1.0
1985-04-10,36.75,36.75,36.25,36.38,117700,4.40474269581149,4.40474269581149,4.34481422375963,4.36039562649311,982004.012201015,0.0,1.0
1985-04-11,36.88,37.25,36.88,37.0,88100,4.42032409854497,4.46467116786335,4.42032409854497,4.43470693183742,735042.935215884,0.0,1.0
1985-04-12,36.38,36.88,36.38,36.88,62900,4.36039562649311,4.42032409854497,4.36039562649311,4.42032409854497,524792.288593407,0.0,1.0
1985-04-15,36.25,36.75,36.25,36.75,45900,4.34481422375963,4.40474269581149,4.34481422375963,4.40474269581149,382956.534919513,0.0,1.0
1985-04-16,36.75,36.75,36.25,36.25,63300,4.40474269581149,4.40474269581149,4.34481422375963,4.34481422375963,528129.600444556,0.0,1.0
1985-04-17,36.62,37.0,36.62,37.0,10100,4.38916129307801,4.43470693183742,4.38916129307801,4.43470693183742,84267.1242415484,0.0,1.0
1985-04-18,36.25,36.88,36.25,36.88,24900,4.34481422375963,4.42032409854497,4.34481422375963,4.42032409854497,207747.662734115,0.0,1.0
1985-04-19,35.75,36.12,35.75,36.0,17500,4.28488575170777,4.32923282102615,4.28488575170777,4.3148499877337,146007.393487832,0.0,1.0
1985-04-22,35.62,36.0,35.62,36.0,20000,4.26930434897429,4.3148499877337,4.26930434897429,4.3148499877337,166865.592557522,0.0,1.0
1985-04-23,35.5,35.5,35.0,35.38,78100,4.25492151568185,4.25492151568185,4.19499304362999,4.2405386823894,651610.138937122,0.0,1.0
1985-04-24,34.38,35.38,34.38,35.38,61300,4.12068173828569,4.2405386823894,4.12068173828569,4.2405386823894,511443.041188804,0.0,1.0
1985-04-25,33.12,34.38,32.75,34.38,147000,3.96966198871501,4.12068173828569,3.92531491939663,4.12068173828569,1226462.10529778,0.0,1.0
1985-04-26,33.38,33.5,33.0,33.0,105300,4.00082479418197,4.01520762747442,3.95527915542256,3.95527915542256,878547.344815353,0.0,1.0
1985-04-29,33.5,33.62,33.12,33.12,108900,4.01520762747442,4.02959046076686,3.96966198871501,3.96966198871501,908583.151475706,0.0,1.0
1985-04-30,33.25,33.62,33.0,33.25,191100,3.98524339144849,4.02959046076686,3.95527915542256,3.98524339144849,1594400.73688712,0.0,1.0
1985-05-01,32.88,33.38,32.88,33.25,60000,3.94089632213012,4.00082479418197,3.94089632213012,3.98524339144849,500596.777672565,0.0,1.0
1985-05-02,33.25,33.25,32.88,33.0,26000,3.98524339144849,3.98524339144849,3.94089632213012,3.95527915542256,216925.270324778,0.0,1.0
1985-05-03,32.75,33.12,32.75,33.0,99900,3.92531491939663,3.96966198871501,3.92531491939663,3.95527915542256,833493.634824822,0.0,1.0
1985-05-06,32.0,32.75,31.75,32.75,107200,3.83542221131885,3.92531491939663,3.80545797529292,3.92531491939663,894399.576108316,0.0,1.0
1985-05-07,31.88,32.75,31.5,32.0,59500,3.8210393780264,3.92531491939663,3.77549373926699,3.83542221131885,496425.137858628,0.0,1.0
1985-05-08,32.25,32.38,31.0,31.75,253100,3.86538644734478,3.88096785007826,3.71556526721513,3.80545797529292,2111684.07381544,0.0,1.0
1985-05-09,34.5,34.5,32.25,32.75,665700,4.13506457157813,4.13506457157813,3.86538644734478,3.92531491939663,5554121.24827712,0.0,1.0
1985-05-10,35.62,36.12,35.0,35.0,350300,4.26930434897429,4.32923282102615,4.19499304362999,4.19499304362999,2922650.853645,0.0,1.0
1985-05-13,35.38,35.75,35.38,35.5,126800,4.2405386823894,4.28488575170777,4.2405386823894,4.25492151568185,1057927.85681469,0.0,1.0
1985-05-14,35.0,35.62,34.62,35.5,167200,4.19499304362999,4.26930434897429,4.14944740487058,4.25492151568185,1394996.35378088,0.0,1.0
1985-05-15,35.12,35.25,34.88,35.0,48200,4.20937587692243,4.22495727965592,4.18061021033754,4.19499304362999,402146.078063628,0.0,1.0
1985-05-16,35.5,35.5,35.12,35.12,229000,4.25492151568185,4.25492151568185,4.20937587692243,4.20937587692243,1910611.03478362,0.0,1.0
1985-05-17,35.25,35.5,34.75,35.5,318400,4.22495727965592,4.25492151568185,4.16502880760406,4.25492151568185,2656500.23351575,0.0,1.0
1985-05-20,36.38,36.38,35.75,36.0,183800,4.36039562649311,4.36039562649311,4.28488575170777,4.3148499877337,1533494.79560363,0.0,1.0
1985-05-21,36.75,36.75,36.12,36.5,130000,4.40474269581149,4.40474269581149,4.32923282102615,4.37477845978556,1084626.35162389,0.0,1.0
1985-05-22,36.5,36.75,36.25,36.75,43700,4.37477845978556,4.40474269581149,4.34481422375963,4.40474269581149,364601.319738185,0.0,1.0
1985-05-23,36.5,36.62,36.25,36.62,25000,4.37477845978556,4.38916129307801,4.34481422375963,4.38916129307801,208581.990696902,0.0,1.0
1985-05-24,36.75,36.75,36.38,36.5,47600,4.40474269581149,4.40474269581149,4.36039562649311,4.37477845978556,397140.110286902,0.0,1.0
1985-05-28,36.62,36.75,36.5,36.75,149400,4.38916129307801,4.40474269581149,4.37477845978556,4.40474269581149,1246485.97640469,0.0,1.0
1985-05-29,36.25,36.62,36.25,36.62,125300,4.34481422375963,4.38916129307801,4.34481422375963,4.38916129307801,1045412.93737287,0.0,1.0
1985-05-30,35.88,36.25,35.62,36.25,29000,4.30046715444126,4.34481422375963,4.26930434897429,4.34481422375963,241955.109208406,0.0,1.0
1985-05-31,35.75,35.88,35.62,35.88,45400,4.28488575170777,4.30046715444126,4.26930434897429,4.30046715444126,378784.895105575,0.0,1.0
1985-06-03,36.5,36.5,35.75,35.75,79100,4.37477845978556,4.37477845978556,4.28488575170777,4.28488575170777,659953.418564999,0.0,1.0
1985-06-04,36.5,36.62,36.12,36.5,60700,4.37477845978556,4.38916129307801,4.32923282102615,4.37477845978556,506437.073412079,0.0,1.0
1985-06-05,37.5,37.5,36.62,36.88,524700,4.49463540388927,4.49463540388927,4.38916129307801,4.42032409854497,4377718.82074659,0.0,1.0
1985-06-06,38.0,38.0,37.12,37.25,119500,4.55456387594113,4.55456387594113,4.44908976512986,4.46467116786335,997021.915531193,0.0,1.0
1985-06-07,37.88,38.25,37.62,38.25,61900,4.54018104264869,4.58452811196706,4.50901823718172,4.58452811196706,516449.008965529,0.0,1.0
1985-06-10,38.12,38.25,37.5,37.75,55500,4.56894670923358,4.58452811196706,4.49463540388927,4.5245996399152,463052.019347123,0.0,1.0
1985-06-11,38.0,38.5,38.0,38.25,93900,4.55456387594113,4.61449234799299,4.55456387594113,4.58452811196706,783433.957057565,0.0,1.0
1985-06-12,37.25,38.38,37.25,38.38,44000,4.46467116786335,4.60010951470054,4.46467116786335,4.60010951470054,367104.303626548,0.0,1.0
1985-06-13,36.62,38.12,36.62,37.25,45000,4.38916129307801,4.56894670923358,4.38916129307801,4.46467116786335,375447.583254424,0.0,1.0
1985-06-14,37.25,37.25,36.5,37.0,76800,4.46467116786335,4.46467116786335,4.37477845978556,4.43470693183742,640763.875420883,0.0,1.0
1985-06-17,36.5,37.25,36.5,37.0,49400,4.37477845978556,4.46467116786335,4.37477845978556,4.43470693183742,412158.013617079,0.0,1.0
1985-06-18,36.5,36.88,36.25,36.75,109700,4.37477845978556,4.42032409854497,4.34481422375963,4.40474269581149,915257.775178007,0.0,1.0
1985-06-19,36.25,36.5,36.12,36.5,27800,4.34481422375963,4.37477845978556,4.32923282102615,4.37477845978556,231943.173654955,0.0,1.0
1985-06-20,36.25,36.25,35.88,36.25,55500,4.34481422375963,4.34481422375963,4.30046715444126,4.34481422375963,463052.019347123,0.0,1.0
1985-06-21,36.12,36.38,35.75,36.25,74400,4.32923282102615,4.36039562649311,4.28488575170777,4.34481422375963,620740.004313981,0.0,1.0
1985-06-24,36.5,36.5,35.62,35.88,133200,4.37477845978556,4.37477845978556,4.26930434897429,4.30046715444126,1111324.8464331,0.0,1.0
1985-06-25,36.75,37.25,36.5,36.62,158000,4.40474269581149,4.46467116786335,4.37477845978556,4.38916129307801,1318238.18120442,0.0,1.0
1985-06-26,36.5,36.75,36.38,36.5,38900,4.37477845978556,4.40474269581149,4.36039562649311,4.37477845978556,324553.57752438,0.0,1.0
1985-06-27,36.5,36.75,36.38,36.5,46600,4.37477845978556,4.40474269581149,4.36039562649311,4.37477845978556,388796.830659026,0.0,1.0
1985-06-28,36.88,37.0,36.62,36.75,58400,4.42032409854497,4.43470693183742,4.38916129307801,4.40474269581149,487247.530267964,0.0,1.0
1985-07-01,37.62,37.62,36.75,37.0,100200,4.50901823718172,4.50901823718172,4.40474269581149,4.43470693183742,835996.618713184,0.0,1.0
1985-07-02,37.25,37.62,37.12,37.38,157500,4.46467116786335,4.50901823718172,4.44908976512986,4.48025257059683,1314066.54139048,0.0,1.0
1985-07-03,37.25,37.38,36.88,37.25,74600,4.46467116786335,4.48025257059683,4.42032409854497,4.46467116786335,622408.660239556,0.0,1.0
1985-07-05,37.12,37.38,37.0,37.0,133700,4.44908976512986,4.48025257059683,4.43470693183742,4.43470693183742,1115496.48624703,0.0,1.0
1985-07-08,37.25,37.38,36.75,37.38,48300,4.46467116786335,4.48025257059683,4.40474269581149,4.48025257059683,402980.406026415,0.0,1.0
1985-07-09,37.12,37.5,37.0,37.12,88100,4.44908976512986,4.49463540388927,4.43470693183742,4.44908976512986,735042.935215884,0.0,1.0
1985-07-10,38.25,38.25,37.12,37.12,152700,4.58452811196706,4.58452811196706,4.44908976512986,4.44908976512986,1274018.79917668,0.0,1.0
1985-07-11,38.12,38.25,38.0,38.0,57000,4.56894670923358,4.58452811196706,4.55456387594113,4.55456387594113,475566.938788937,0.0,1.0
1985-07-12,38.38,38.38,38.0,38.25,117300,4.60010951470054,4.60010951470054,4.55456387594113,4.58452811196706,978666.700349866,0.0,1.0
1985-07-15,38.5,38.5,38.25,38.38,205800,4.61449234799299,4.61449234799299,4.58452811196706,4.60010951470054,1717046.9474169,0.0,1.0
1985-07-16,39.5,39.5,38.25,38.5,116500,4.7343492920967,4.7343492920967,4.58452811196706,4.61449234799299,971992.076647565,0.0,1.0
1985-07-17,40.0,40.12,39.38,39.5,368800,4.79427776414856,4.808660597441,4.71996645880426,4.7343492920967,3077001.5267607,0.0,1.0
1985-07-18,39.62,39.88,39.62,39.88,172500,4.74873212538915,4.77989493085611,4.74873212538915,4.77989493085611,1439215.73580862,0.0,1.0
1985-07-19,39.0,39.38,38.88,39.0,214300,4.67442082004484,4.71996645880426,4.6600379867524,4.67442082004484,1787964.82425385,0.0,1.0
1985-07-22,38.88,38.88,38.38,38.75,19900,4.6600379867524,4.6600379867524,4.60010951470054,4.64445658401892,166031.264594734,0.0,1.0
1985-07-23,37.38,39.0,37.38,39.0,76800,4.48025257059683,4.67442082004484,4.48025257059683,4.67442082004484,640763.875420883,0.0,1.0
1985-07-24,36.75,37.5,36.25,37.38,94300,4.40474269581149,4.49463540388927,4.34481422375963,4.48025257059683,786771.268908715,0.0,1.0
1985-07-25,36.75,37.0,36.5,36.5,51000,4.40474269581149,4.43470693183742,4.37477845978556,4.37477845978556,425507.26102168,0.0,1.0
1985-07-26,37.0,37.0,36.5,37.0,47500,4.43470693183742,4.43470693183742,4.37477845978556,4.43470693183742,396305.782324114,0.0,1.0
1985-07-29,37.0,37.12,36.5,36.75,20000,4.43470693183742,4.44908976512986,4.37477845978556,4.40474269581149,166865.592557522,0.0,1.0
1985-07-30,36.75,38.5,36.12,37.0,39400,4.40474269581149,4.61449234799299,4.32923282102615,4.43470693183742,328725.217338318,0.0,1.0
1985-07-31,36.88,36.88,36.5,36.62,25500,4.42032409854497,4.42032409854497,4.37477845978556,4.38916129307801,212753.63051084,0.0,1.0
1985-08-01,37.12,37.5,37.0,37.0,45900,4.44908976512986,4.49463540388927,4.43470693183742,4.43470693183742,382956.534919513,0.0,1.0
1985-08-02,37.62,37.62,36.88,36.88,13800,4.50901823718172,4.50901823718172,4.42032409854497,4.42032409854497,115137.25886469,0.0,1.0
1985-08-05,37.75,37.75,37.12,37.62,22500,4.5245996399152,4.5245996399152,4.44908976512986,4.50901823718172,187723.791627212,0.0,1.0
1985-08-06,37.12,37.88,37.0,37.75,123100,4.44908976512986,4.54018104264869,4.43470693183742,4.5245996399152,1027057.72219155,0.0,1.0
1985-08-07,37.0,37.12,36.5,36.75,66000,4.43470693183742,4.44908976512986,4.37477845978556,4.40474269581149,550656.455439822,0.0,1.0
1985-08-08,37.38,37.5,36.88,37.25,45600,4.48025257059683,4.49463540388927,4.42032409854497,4.46467116786335,380453.55103115,0.0,1.0
1985-08-09,37.0,37.62,36.75,37.62,23000,4.43470693183742,4.50901823718172,4.40474269581149,4.50901823718172,191895.43144115,0.0,1.0
1985-08-12,37.12,37.12,36.62,36.75,22000,4.44908976512986,4.44908976512986,4.38916129307801,4.40474269581149,183552.151813274,0.0,1.0
1985-08-13,37.12,37.5,36.88,36.88,30600,4.44908976512986,4.49463540388927,4.42032409854497,4.42032409854497,255304.356613009,0.0,1.0
1985-08-14,37.12,37.38,37.12,37.12,155500,4.44908976512986,4.48025257059683,4.44908976512986,4.44908976512986,1297379.98213473,0.0,1.0
1985-08-15,37.0,37.38,37.0,37.12,27500,4.43470693183742,4.48025257059683,4.43470693183742,4.44908976512986,229440.189766592,0.0,1.0
1985-08-16,36.5,37.0,36.5,36.75,96900,4.37477845978556,4.43470693183742,4.37477845978556,4.40474269581149,808463.795941193,0.0,1.0
1985-08-19,36.38,36.62,36.12,36.5,82700,4.36039562649311,4.38916129307801,4.32923282102615,4.37477845978556,689989.225225353,0.0,1.0
1985-08-20,37.0,37.12,36.38,36.38,68000,4.43470693183742,4.44908976512986,4.36039562649311,4.36039562649311,567343.014695574,0.0,1.0
1985-08-21,36.5,37.0,36.25,37.0,55800,4.37477845978556,4.43470693183742,4.34481422375963,4.43470693183742,465555.003235486,0.0,1.0
1985-08-22,35.88,36.75,35.62,36.5,47000,4.30046715444126,4.40474269581149,4.26930434897429,4.37477845978556,392134.142510176,0.0,1.0
1985-08-23,35.88,36.12,35.75,35.88,13200,4.30046715444126,4.32923282102615,4.28488575170777,4.30046715444126,110131.291087964,0.0,1.0
1985-08-26,35.62,36.0,35.5,35.88,136700,4.26930434897429,4.3148499877337,4.25492151568185,4.30046715444126,1140526.32513066,0.0,1.0
1985-08-27,35.25,35.62,35.0,35.5,83800,4.22495727965592,4.26930434897429,4.19499304362999,4.25492151568185,699166.832816016,0.0,1.0
1985-08-28,35.25,35.5,35.0,35.5,56800,4.22495727965592,4.25492151568185,4.19499304362999,4.25492151568185,473898.282863362,0.0,1.0
1985-08-29,35.0,35.38,35.0,35.25,90000,4.19499304362999,4.2405386823894,4.19499304362999,4.22495727965592,750895.166508848,0.0,1.0
1985-08-30,34.75,35.12,34.75,35.12,51400,4.16502880760406,4.20937587692243,4.16502880760406,4.20937587692243,428844.572872831,0.0,1.0
1985-09-03,34.75,35.12,34.75,35.0,46900,4.16502880760406,4.20937587692243,4.16502880760406,4.19499304362999,391299.814547389,0.0,1.0
1985-09-04,34.75,34.88,34.5,34.75,11000,4.16502880760406,4.18061021033754,4.13506457157813,4.16502880760406,91776.075906637,0.0,1.0
1985-09-05,34.62,34.62,34.5,34.5,87000,4.14944740487058,4.14944740487058,4.13506457157813,4.13506457157813,725865.327625219,0.0,1.0
1985-09-06,34.75,35.0,34.75,34.75,62100,4.16502880760406,4.19499304362999,4.16502880760406,4.16502880760406,518117.664891105,0.0,1.0
1985-09-09,34.88,35.25,34.75,35.0,60500,4.18061021033754,4.22495727965592,4.16502880760406,4.19499304362999,504768.417486504,0.0,1.0
1985-09-10,34.75,35.0,34.62,35.0,72200,4.16502880760406,4.19499304362999,4.14944740487058,4.19499304362999,602384.789132654,0.0,1.0
1985-09-11,35.0,35.0,34.38,34.5,90600,4.19499304362999,4.19499304362999,4.12068173828569,4.13506457157813,755901.134285574,0.0,1.0
1985-09-12,34.75,35.0,34.62,35.0,41700,4.16502880760406,4.19499304362999,4.14944740487058,4.19499304362999,347914.760482433,0.0,1.0
1985-09-13,34.38,34.75,34.38,34.62,175600,4.12068173828569,4.16502880760406,4.12068173828569,4.14944740487058,1465079.90265504,0.0,1.0
1985-09-16,34.5,34.5,34.25,34.38,100400,4.13506457157813,4.13506457157813,4.1051003355522,4.12068173828569,837665.27463876,0.0,1.0
1985-09-17,34.38,34.5,34.0,34.38,52900,4.12068173828569,4.13506457157813,4.07513609952627,4.12068173828569,441359.492314645,0.0,1.0
1985-09-18,34.38,34.5,34.12,34.12,89000,4.12068173828569,4.13506457157813,4.08951893281872,4.08951893281872,742551.886880971,0.0,1.0
1985-09-19,34.5,34.75,34.38,34.5,258800,4.13506457157813,4.16502880760406,4.12068173828569,4.13506457157813,2159240.76769433,0.0,1.0
1985-09-20,34.38,34.62,34.38,34.5,36200,4.12068173828569,4.14944740487058,4.12068173828569,4.13506457157813,302026.722529114,0.0,1.0
1985-09-23,35.62,35.75,35.0,35.25,274300,4.26930434897429,4.28488575170777,4.19499304362999,4.22495727965592,2288561.60192641,0.0,1.0
1985-09-24,35.75,36.0,35.62,35.62,208700,4.28488575170777,4.3148499877337,4.26930434897429,4.26930434897429,1741242.45833774,0.0,1.0
1985-09-25,35.62,35.88,35.62,35.88,41000,4.26930434897429,4.30046715444126,4.26930434897429,4.30046715444126,342074.46474292,0.0,1.0
1985-09-26,35.62,35.75,35.5,35.62,23500,4.26930434897429,4.28488575170777,4.25492151568185,4.26930434897429,196067.071255088,0.0,1.0
1985-09-30,35.75,35.75,35.62,35.75,22500,4.28488575170777,4.28488575170777,4.26930434897429,4.28488575170777,187723.791627212,0.0,1.0
1985-10-01,35.88,36.12,35.62,35.62,63600,4.30046715444126,4.32923282102615,4.26930434897429,4.26930434897429,530632.584332919,0.0,1.0
1985-10-02,36.5,36.5,35.88,35.88,34100,4.37477845978556,4.37477845978556,4.30046715444126,4.30046715444126,284505.835310575,0.0,1.0
1985-10-03,36.5,36.5,36.25,36.38,14500,4.37477845978556,4.37477845978556,4.34481422375963,4.36039562649311,120977.554604203,0.0,1.0
1985-10-04,36.0,36.38,36.0,36.38,17500,4.3148499877337,4.36039562649311,4.3148499877337,4.36039562649311,146007.393487832,0.0,1.0
1985-10-07,35.88,36.0,35.88,35.88,16000,4.30046715444126,4.3148499877337,4.30046715444126,4.30046715444126,133492.474046017,0.0,1.0
1985-10-08,35.88,36.12,35.5,35.75,93200,4.30046715444126,4.32923282102615,4.25492151568185,4.28488575170777,777593.661318051,0.0,1.0
1985-10-09,35.88,36.12,35.88,35.88,66100,4.30046715444126,4.32923282102615,4.30046715444126,4.30046715444126,551490.783402609,0.0,1.0
1985-10-10,36.0,36.0,35.75,35.75,49400,4.3148499877337,4.3148499877337,4.28488575170777,4.28488575170777,412158.013617079,0.0,1.0
1985-10-11,36.25,36.25,35.75,35.75,73500,4.34481422375963,4.34481422375963,4.28488575170777,4.28488575170777,613231.052648893,0.0,1.0
1985-10-14,36.5,36.5,36.0,36.25,7500,4.37477845978556,4.37477845978556,4.3148499877337,4.34481422375963,62574.5972090707,0.0,1.0
1985-10-15,37.12,37.12,36.5,36.5,114200,4.44908976512986,4.44908976512986,4.37477845978556,4.37477845978556,952802.53350345,0.0,1.0
1985-10-16,37.38,37.5,37.0,37.0,169500,4.48025257059683,4.49463540388927,4.43470693183742,4.43470693183742,1414185.896925,0.0,1.0
1985-10-17,37.0,37.38,36.88,37.25,44200,4.43470693183742,4.48025257059683,4.42032409854497,4.46467116786335,368772.959552123,0.0,1.0
1985-10-18,37.38,37.38,36.62,36.88,136500,4.48025257059683,4.48025257059683,4.38916129307801,4.42032409854497,1138857.66920509,0.0,1.0
1985-10-21,37.25,37.25,37.0,37.25,19000,4.46467116786335,4.46467116786335,4.43470693183742,4.46467116786335,158522.312929646,0.0,1.0
1985-10-22,37.0,37.25,37.0,37.0,89100,4.43470693183742,4.46467116786335,4.43470693183742,4.43470693183742,743386.214843759,0.0,1.0
1985-10-23,36.88,37.12,36.75,37.12,69200,4.42032409854497,4.44908976512986,4.40474269581149,4.44908976512986,577354.950249025,0.0,1.0
1985-10-24,36.88,37.12,36.88,37.12,16500,4.42032409854497,4.44908976512986,4.42032409854497,4.44908976512986,137664.113859956,0.0,1.0
1985-10-25,37.0,37.12,36.88,37.0,107600,4.43470693183742,4.44908976512986,4.42032409854497,4.43470693183742,897736.887959467,0.0,1.0
1985-10-28,37.25,37.25,36.62,36.75,35700,4.46467116786335,4.46467116786335,4.38916129307801,4.40474269581149,297855.082715176,0.0,1.0
1985-10-29,37.88,37.88,37.38,37.5,35800,4.54018104264869,4.54018104264869,4.48025257059683,4.49463540388927,298689.410677964,0.0,1.0
1985-10-30,38.5,38.75,37.75,37.75,185700,4.61449234799299,4.64445658401892,4.5245996399152,4.5245996399152,1549347.02689659,0.0,1.0
1985-10-31,38.75,38.75,38.12,38.25,81000,4.64445658401892,4.64445658401892,4.56894670923358,4.58452811196706,675805.649857963,0.0,1.0
1985-11-01,39.25,39.5,38.88,39.12,531200,4.70438505607077,4.7343492920967,4.6600379867524,4.68880365333729,4431950.13832778,0.0,1.0
1985-11-04,38.62,39.25,38.25,39.25,41800,4.62887518128543,4.70438505607077,4.58452811196706,4.70438505607077,348749.088445221,0.0,1.0
1985-11-05,38.88,39.0,38.38,38.5,71900,4.6600379867524,4.67442082004484,4.60010951470054,4.61449234799299,599881.805244291,0.0,1.0
1985-11-06,39.0,39.38,38.75,39.0,153500,4.67442082004484,4.71996645880426,4.64445658401892,4.67442082004484,1280693.42287898,0.0,1.0
1985-11-07,38.75,39.38,38.62,39.25,21500,4.64445658401892,4.71996645880426,4.62887518128543,4.70438505607077,179380.511999336,0.0,1.0
1985-11-08,39.0,39.0,38.38,38.75,49800,4.67442082004484,4.67442082004484,4.60010951470054,4.64445658401892,415495.32546823,0.0,1.0
1985-11-11,39.12,39.25,38.75,38.88,134700,4.68880365333729,4.70438505607077,4.64445658401892,4.6600379867524,1123839.76587491,0.0,1.0
1985-11-12,39.25,39.38,39.0,39.12,83600,4.70438505607077,4.71996645880426,4.67442082004484,4.68880365333729,697498.176890442,0.0,1.0
1985-11-13,39.75,40.0,39.25,39.5,107700,4.76431352812263,4.79427776414856,4.70438505607077,4.7343492920967,898571.215922255,0.0,1.0
1985-11-14,40.5,40.5,39.75,39.88,85200,4.85420623620042,4.85420623620042,4.76431352812263,4.77989493085611,710847.424295042,0.0,1.0
1985-11-15,40.12,40.75,40.0,40.75,118200,4.808660597441,4.88417047222634,4.79427776414856,4.88417047222634,986175.652014955,0.0,1.0
1985-11-18,39.75,40.25,39.62,40.0,146100,4.76431352812263,4.82424200017449,4.74873212538915,4.79427776414856,1218953.1536327,0.0,1.0
1985-11-19,40.12,40.25,39.88,39.88,41600,4.808660597441,4.82424200017449,4.77989493085611,4.77989493085611,347080.432519646,0.0,1.0
1985-11-20,40.62,41.0,40.0,40.25,60100,4.86858906949286,4.91413470825227,4.79427776414856,4.82424200017449,501431.105635353,0.0,1.0
1985-11-21,41.62,41.75,40.5,40.62,97400,4.98844601359658,5.00402741633006,4.85420623620042,4.86858906949286,812635.43575513,0.0,1.0
1985-11-22,41.38,41.75,41.12,41.25,36300,4.95968034701168,5.00402741633006,4.92851754154472,4.9440989442782,302861.050491902,0.0,1.0
1985-11-25,41.25,41.38,40.75,41.12,34300,4.9440989442782,4.95968034701168,4.88417047222634,4.92851754154472,286174.49123615,0.0,1.0
1985-11-26,41.0,41.38,41.0,41.0,16600,4.91413470825227,4.95968034701168,4.91413470825227,4.91413470825227,138498.441822743,0.0,1.0
1985-11-27,42.12,42.12,41.12,41.25,67500,5.04837448564843,5.04837448564843,4.92851754154472,4.9440989442782,563171.374881636,0.0,1.0
1985-11-29,42.0,42.25,41.88,42.25,23000,5.03399165235599,5.06395588838192,5.01960881906354,5.06395588838192,191895.43144115,0.0,1.0
1985-12-02,41.88,41.88,41.5,41.75,38600,5.01960881906354,5.01960881906354,4.97406318030413,5.00402741633006,322050.593636017,0.0,1.0
1985-12-03,42.12,42.12,41.5,41.62,49400,5.04837448564843,5.04837448564843,4.97406318030413,4.98844601359658,412158.013617079,0.0,1.0
1985-12-04,42.88,42.88,42.25,42.25,63200,5.13946576316726,5.13946576316726,5.06395588838192,5.06395588838192,527295.272481768,0.0,1.0
1985-12-05,42.88,43.0,42.5,43.0,112100,5.13946576316726,5.1538485964597,5.09392012440784,5.1538485964597,935281.646284909,0.0,1.0
1985-12-06,42.62,42.75,42.38,42.62,27600,5.10830295770029,5.12388436043377,5.0795372911154,5.10830295770029,230274.51772938,0.0,1.0
1985-12-09,42.5,43.12,42.38,42.75,161700,5.09392012440784,5.16823142975215,5.0795372911154,5.12388436043377,1349108.31582756,0.0,1.0
1985-12-10,42.5,42.88,42.5,42.75,68600,5.09392012440784,5.13946576316726,5.09392012440784,5.12388436043377,572348.9824723,0.0,1.0
1985-12-11,43.5,43.62,42.5,42.5,67300,5.21377706851156,5.228159901804,5.09392012440784,5.09392012440784,561502.718956061,0.0,1.0
1985-12-12,43.75,43.88,43.5,43.5,81000,5.24374130453749,5.25932270727097,5.21377706851156,5.21377706851156,675805.649857963,0.0,1.0
1985-12-13,45.25,45.38,43.5,43.62,254100,5.42352672069306,5.43910812342654,5.21377706851156,5.228159901804,2120027.35344331,0.0,1.0
1985-12-16,44.38,45.5,44.12,45.5,140200,5.31925117932283,5.45349095671899,5.28808837385586,5.45349095671899,1169727.80382823,0.0,1.0
1985-12-17,44.75,45.38,44.12,44.25,86100,5.3635982486412,5.43910812342654,5.28808837385586,5.30366977658934,718356.375960132,0.0,1.0
1985-12-18,44.62,45.12,44.62,44.75,80500,5.34801684590772,5.40794531795957,5.34801684590772,5.3635982486412,671634.010044025,0.0,1.0
1985-12-19,44.0,44.62,43.75,44.62,114600,5.27370554056342,5.34801684590772,5.24374130453749,5.34801684590772,956139.845354599,0.0,1.0
1985-12-20,44.38,44.62,43.75,44.25,130900,5.31925117932283,5.34801684590772,5.24374130453749,5.30366977658934,1092135.30328898,0.0,1.0
1985-12-23,43.88,44.62,43.75,44.5,28800,5.25932270727097,5.34801684590772,5.24374130453749,5.33363401261527,240286.453282831,0.0,1.0
1985-12-24,42.88,43.88,42.75,43.75,48200,5.13946576316726,5.25932270727097,5.12388436043377,5.24374130453749,402146.078063627,0.0,1.0
1985-12-26,43.12,43.38,42.88,43.0,16400,5.16823142975215,5.19939423521911,5.13946576316726,5.1538485964597,136829.785897168,0.0,1.0
1985-12-27,43.38,43.75,43.25,43.38,43500,5.19939423521911,5.24374130453749,5.18381283248563,5.19939423521911,362932.66381261,0.0,1.0
1985-12-30,43.25,43.5,42.75,43.5,22400,5.18381283248563,5.21377706851156,5.12388436043377,5.21377706851156,186889.463664424,0.0,1.0
1985-12-31,43.62,43.75,43.25,43.38,67200,5.228159901804,5.24374130453749,5.18381283248563,5.19939423521911,560668.390993274,0.0,1.0
1986-01-02,43.75,43.75,43.25,43.62,30200,5.24374130453749,5.24374130453749,5.18381283248563,5.228159901804,251967.044761858,0.0,1.0
1986-01-03,44.88,45.25,43.62,43.75,43700,5.37917965137468,5.42352672069306,5.228159901804,5.24374130453749,364601.319738185,0.0,1.0
1986-01-06,45.38,45.38,44.62,44.88,67300,5.43910812342654,5.43910812342654,5.34801684590772,5.37917965137468,561502.718956061,0.0,1.0
1986-01-07,46.88,46.88,45.5,45.5,93800,5.61889353958211,5.61889353958211,5.45349095671899,5.45349095671899,782599.629094778,0.0,1.0
1986-01-08,46.5,49.0,46.5,47.12,154500,5.5733479008227,5.87299026108199,5.5733479008227,5.647659206167,1289036.70250686,0.0,1.0
1986-01-09,45.62,46.25,45.25,46.25,78200,5.46787379001143,5.54338366479677,5.42352672069306,5.54338366479677,652444.46689991,0.0,1.0
1986-01-10,45.38,46.25,45.38,46.0,66200,5.43910812342654,5.54338366479677,5.43910812342654,5.51341942877084,552325.111365397,0.0,1.0
1986-01-13,45.0,45.5,44.5,45.0,37000,5.42712242901617,5.48742378933857,5.36682106869377,5.42712242901617,306792.415645179,0.28,1.0
1986-01-14,45.62,45.75,45.38,45.5,46700,5.50189611581595,5.51757446949977,5.4729514628612,5.48742378933857,387221.778665671,0.0,1.0
1986-01-15,45.38,45.62,45.38,45.5,155200,5.4729514628612,5.50189611581595,5.4729514628612,5.48742378933857,1286869.80832788,0.0,1.0
1986-01-16,45.25,45.25,44.75,45.12,15600,5.45727310917737,5.45727310917737,5.39697174885497,5.44159475549355,129350.315785535,0.0,1.0
1986-01-17,45.12,45.5,44.75,45.5,46500,5.44159475549355,5.48742378933857,5.39697174885497,5.48742378933857,385563.441283805,0.0,1.0
1986-01-20,44.62,44.88,44.12,44.88,36900,5.38129339517114,5.41265010253879,5.32099203484874,5.41265010253879,305963.246954246,0.0,1.0
1986-01-21,44.25,44.75,44.25,44.62,24200,5.33667038853257,5.39697174885497,5.33667038853257,5.38129339517114,200658.823205765,0.0,1.0
1986-01-22,44.25,44.5,44.0,44.25,33100,5.33667038853257,5.36682106869377,5.30651970837137,5.33667038853257,274454.836698795,0.0,1.0
1986-01-23,44.5,45.0,44.0,44.25,41900,5.36682106869377,5.42712242901617,5.30651970837137,5.33667038853257,347421.681500891,0.0,1.0
1986-01-24,44.25,44.75,44.25,44.62,63300,5.33667038853257,5.39697174885497,5.33667038853257,5.38129339517114,524863.781360535,0.0,1.0
1986-01-27,44.5,44.5,44.0,44.0,50200,5.36682106869377,5.36682106869377,5.30651970837137,5.30651970837137,416242.682848323,0.0,1.0
1986-01-28,45.62,45.75,44.38,44.5,83300,5.50189611581595,5.51757446949977,5.35234874221639,5.36682106869377,690697.519547118,0.0,1.0
1986-01-29,46.88,47.5,45.38,45.38,82100,5.6538555438284,5.72862923062818,5.4729514628612,5.4729514628612,680747.495255923,0.0,1.0
1986-01-30,49.0,49.0,47.12,47.12,74400,5.90953331159538,5.90953331159538,5.68280019678315,5.68280019678315,616901.506054089,0.0,1.0
1986-01-31,49.62,49.88,48.88,48.88,151200,5.98430699839516,6.01566370576281,5.89506098511801,5.89506098511801,1253703.06069057,0.0,1.0
1986-02-03,50.88,51.25,49.25,49.25,221900,6.13626642640762,6.18088943304619,5.93968399175659,5.93968399175659,1839925.32518014,0.0,1.0
1986-02-04,51.5,51.62,50.88,51.0,107800,6.21104011320739,6.22551243968477,6.13626642640762,6.15073875288499,893843.848825683,0.0,1.0
1986-02-05,51.88,51.88,51.38,51.75,114400,6.25686914705242,6.25686914705242,6.19656778673002,6.2411907933686,948568.982427255,0.0,1.0
1986-02-06,54.0,54.25,52.0,52.0,129800,6.5125469148194,6.5426975949806,6.2713414735298,6.2713414735298,1076260.96083092,0.0,1.0
1986-02-07,55.38,56.12,52.88,53.75,311700,6.67897866930923,6.76822468258639,6.37747186769722,6.4823962346582,2584518.8096379,0.0,1.0
1986-02-10,55.25,55.5,55.12,55.5,81200,6.66330031562541,6.69345099578661,6.64762196194158,6.69345099578661,673284.977037527,0.0,1.0
1986-02-11,54.0,54.88,53.62,54.88,122300,6.5125469148194,6.61867730898683,6.46671788097438,6.61867730898683,1014073.30901096,0.0,1.0
1986-02-12,51.75,53.75,51.75,53.75,222900,6.2411907933686,6.4823962346582,6.2411907933686,6.4823962346582,1848217.01208947,0.0,1.0
1986-02-13,52.5,52.5,52.0,52.12,129700,6.3316428338522,6.3316428338522,6.2713414735298,6.28581380000717,1075431.79213999,0.0,1.0
1986-02-14,53.25,53.25,52.5,52.5,82500,6.4220948743358,6.4220948743358,6.3316428338522,6.3316428338522,684064.170019655,0.0,1.0
1986-02-18,27.5,28.25,26.38,27.5,87300,6.63314963546421,6.81405371643141,6.36299954121985,6.63314963546421,361932.133592217,0.0,2.0
1986-02-19,27.62,28.0,27.0,27.5,122300,6.66209428841896,6.75375235610901,6.5125469148194,6.63314963546421,507036.654505478,0.0,1.0
1986-02-20,28.0,28.25,27.5,27.75,199400,6.75375235610901,6.81405371643141,6.63314963546421,6.69345099578661,826681.184860117,0.0,1.0
1986-02-21,27.38,28.12,27.0,27.38,124400,6.60420498250945,6.78269700906376,6.5125469148194,6.60420498250945,515742.925760274,0.0,1.0
1986-02-24,26.88,27.5,26.5,27.25,74900,6.48360226186465,6.63314963546421,6.3919441941746,6.57284827514181,310523.674754377,0.0,1.0
1986-02-25,26.75,27.38,26.5,27.12,120100,6.452245554497,6.60420498250945,6.3919441941746,6.54149156777416,497915.798905216,0.0,1.0
1986-02-26,26.75,27.12,26.62,26.75,139800,6.452245554497,6.54149156777416,6.42088884712935,6.452245554497,579588.914962108,0.0,1.0
1986-02-27,26.88,27.12,26.75,27.0,72000,6.48360226186465,6.54149156777416,6.452245554497,6.5125469148194,298500.728735849,0.0,1.0
1986-02-28,26.62,27.38,26.5,27.0,482900,6.42088884712935,6.60420498250945,6.3919441941746,6.5125469148194,2002027.80425752,0.0,1.0
1986-03-03,26.25,26.75,25.88,26.75,166300,6.3316428338522,6.452245554497,6.24239682057504,6.452245554497,689453.766510719,0.0,1.0
1986-03-04,26.38,26.88,26.0,26.25,299200,6.36299954121985,6.48360226186465,6.2713414735298,6.3316428338522,1240436.36163564,0.0,1.0
1986-03-05,26.25,26.38,26.0,26.12,225800,6.3316428338522,6.36299954121985,6.2713414735298,6.30028612648455,936131.452063261,0.0,1.0
1986-03-06,26.62,26.62,26.38,26.38,101000,6.42088884712935,6.42088884712935,6.36299954121985,6.36299954121985,418730.188921122,0.0,1.0
1986-03-07,26.75,26.75,26.62,26.75,118900,6.452245554497,6.452245554497,6.42088884712935,6.452245554497,492940.786759618,0.0,1.0
1986-03-10,26.88,26.88,26.5,26.5,118100,6.48360226186465,6.48360226186465,6.3919441941746,6.3919441941746,489624.111995886,0.0,1.0
1986-03-11,27.0,27.25,26.88,27.0,204200,6.5125469148194,6.57284827514181,6.48360226186465,6.5125469148194,846581.233442507,0.0,1.0
1986-03-12,28.38,28.75,27.0,27.25,418800,6.84541042379906,6.93465643707622,6.5125469148194,6.57284827514181,1736279.23881352,0.0,1.0
1986-03-13,29.5,29.5,28.0,28.5,290700,7.11556051804342,7.11556051804342,6.75375235610901,6.87435507675382,1205196.69227099,0.0,1.0
1986-03-14,30.75,30.88,29.5,29.62,298100,7.41706731965543,7.44842402702308,7.11556051804342,7.14450517099818,1235875.93383551,0.0,1.0
1986-03-17,30.62,30.75,30.0,30.25,158600,7.38571061228778,7.41706731965543,7.23616323868823,7.29646459901063,657530.771909802,0.0,1.0
1986-03-18,31.12,31.38,30.5,30.5,364100,7.50631333293259,7.56902674766788,7.35676595933303,7.35676595933303,1509501.60184337,0.0,1.0
1986-03-19,32.5,33.88,31.12,31.25,331600,7.83917684191224,8.1720403508919,7.50631333293259,7.53767004030024,1374761.68956677,0.0,1.0
1986-03-20,33.38,33.5,32.75,32.75,351700,8.0514376302471,8.08038228320185,7.89947820223465,7.89947820223465,1458093.14300553,0.0,1.0
1986-03-21,33.62,34.0,33.12,33.38,246500,8.10932693615661,8.20098500384666,7.9887242155118,8.0514376302471,1021950.41157482,0.0,1.0
1986-03-24,32.62,34.25,32.25,33.62,246600,7.868121494867,8.26128636416906,7.77887548158984,8.10932693615661,1022364.99592028,0.0,1.0
1986-03-25,32.12,32.62,31.38,32.5,161500,7.74751877422219,7.868121494867,7.56902674766788,7.83917684191224,669553.717928329,0.0,1.0
1986-03-26,33.25,33.25,32.0,32.12,417000,8.02008092287945,8.02008092287945,7.71857412126744,7.74751877422219,1728816.72059513,0.0,1.0
1986-03-27,33.62,34.25,33.62,34.0,209200,8.10932693615661,8.26128636416906,8.10932693615661,8.20098500384666,867310.450715829,0.0,1.0
1986-03-31,33.12,33.38,32.62,32.62,59000,7.9887242155118,8.0514376302471,7.868121494867,7.868121494867,244604.76382521,0.0,1.0
1986-04-01,31.12,33.0,29.75,32.88,291600,7.50631333293259,7.95977956255705,7.17586187836582,7.9308349096023,1208927.95138019,0.0,1.0
1986-04-02,31.38,31.5,30.5,30.75,117100,7.56902674766788,7.59797140062264,7.35676595933303,7.41706731965543,485478.268541222,0.0,1.0
1986-04-03,30.75,31.75,30.0,31.5,129900,7.41706731965543,7.65827276094504,7.23616323868823,7.59797140062264,538545.064760929,0.0,1.0
1986-04-04,30.12,31.0,30.12,30.88,129700,7.26510789164298,7.47736867997783,7.26510789164298,7.44842402702308,537715.896069995,0.0,1.0
1986-04-07,30.0,30.38,28.75,30.25,164100,7.23616323868823,7.32782130637828,6.93465643707622,7.29646459901063,680332.910910456,0.0,1.0
1986-04-08,32.0,32.0,30.25,30.25,210000,7.71857412126744,7.71857412126744,7.29646459901063,7.29646459901063,870627.125479561,0.0,1.0
1986-04-09,32.5,33.0,32.25,32.5,230200,7.83917684191224,7.95977956255705,7.77887548158984,7.83917684191224,954373.163263786,0.0,1.0
1986-04-10,31.5,32.75,31.5,32.75,79400,7.59797140062264,7.89947820223465,7.59797140062264,7.89947820223465,329179.970300367,0.0,1.0
1986-04-11,31.12,32.0,31.12,31.75,72300,7.50631333293259,7.71857412126744,7.50631333293259,7.65827276094504,299744.481772249,0.0,1.0
1986-04-14,31.25,31.25,30.75,31.0,116900,7.53767004030024,7.53767004030024,7.41706731965543,7.47736867997783,484649.099850289,0.0,1.0
1986-04-15,31.12,31.38,31.0,31.25,103000,7.50631333293259,7.56902674766788,7.47736867997783,7.53767004030024,427021.875830451,0.0,1.0
1986-04-16,32.25,32.38,31.0,31.0,386400,7.77887548158984,7.81023218895749,7.47736867997783,7.47736867997783,1601953.91088239,0.0,1.0
1986-04-17,33.0,33.5,32.0,32.38,258500,7.95977956255705,8.08038228320185,7.71857412126744,7.81023218895749,1071700.53303079,0.0,1.0
1986-04-18,32.88,33.0,31.12,33.0,105000,7.9308349096023,7.95977956255705,7.50631333293259,7.95977956255705,435313.56273978,0.0,1.0
1986-04-21,32.38,32.88,32.25,32.38,134100,7.82711656984777,7.9479800128658,7.79569207466308,7.82711656984777,554758.315051446,0.07,1.0
1986-04-22,32.38,33.25,32.38,32.62,267000,7.82711656984777,8.03741896069914,7.82711656984777,7.88513102249642,1104552.34987872,0.0,1.0
1986-04-23,31.88,32.38,31.75,32.25,82600,7.70625312682973,7.82711656984777,7.67482863164504,7.79569207466308,341707.955430645,0.0,1.0
1986-04-24,32.0,32.75,31.5,32.5,118700,7.73526035315406,7.91655551768111,7.61439691013603,7.85612379617209,491050.052174546,0.0,1.0
1986-04-25,32.12,32.38,31.25,32.0,553200,7.76426757947839,7.82711656984777,7.55396518862701,7.73526035315406,2288533.18334422,0.0,1.0
1986-04-28,32.5,32.75,31.75,32.25,286100,7.85612379617209,7.91655551768111,7.67482863164504,7.79569207466308,1183567.14344682,0.0,1.0
1986-04-29,33.0,33.25,32.62,32.75,291000,7.97698723919012,8.03741896069914,7.88513102249642,7.91655551768111,1203837.9543622,0.0,1.0
1986-04-30,32.75,33.38,32.62,33.0,203000,7.91655551768111,8.06884345588383,7.88513102249642,7.97698723919012,839790.73792277,0.0,1.0
1986-05-01,31.38,32.5,30.75,32.25,176600,7.5853896838117,7.85612379617209,7.43310174560898,7.79569207466308,730576.572990942,0.0,1.0
1986-05-02,30.88,32.12,30.5,31.75,100800,7.46452624079367,7.76426757947839,7.37267002409996,7.67482863164504,416999.538830617,0.0,1.0
1986-05-05,31.62,31.75,30.75,30.75,73600,7.64340413646036,7.67482863164504,7.43310174560898,7.43310174560898,304475.853749339,0.0,1.0
1986-05-06,32.0,32.0,31.12,31.38,112700,7.73526035315406,7.73526035315406,7.52254069344232,7.5853896838117,466228.651053676,0.0,1.0
1986-05-07,32.0,32.12,31.62,31.75,91700,7.73526035315406,7.76426757947839,7.64340413646036,7.67482863164504,379353.747130631,0.0,1.0
1986-05-08,33.38,33.38,31.88,31.88,54200,8.06884345588383,8.06884345588383,7.70625312682973,7.70625312682973,224219.990125193,0.0,1.0
1986-05-09,32.88,33.5,32.75,33.5,108900,7.9479800128658,8.09785068220816,7.91655551768111,8.09785068220816,450508.430343792,0.0,1.0
1986-05-12,32.75,33.12,32.38,32.62,182300,7.91655551768111,8.00599446551445,7.82711656984777,7.88513102249642,754156.904055769,0.0,1.0
1986-05-13,34.38,35.0,32.75,32.88,272500,8.3105703419199,8.46044101126225,7.91655551768111,7.9479800128658,1127305.30090618,0.0,1.0
1986-05-14,33.75,34.25,33.38,34.25,140700,8.15828240371717,8.27914584673521,8.06884345588383,8.27914584673521,582061.856284403,0.0,1.0
1986-05-15,33.75,34.38,33.75,34.0,171500,8.15828240371717,8.3105703419199,8.15828240371717,8.21871412522619,709478.382038203,0.0,1.0
1986-05-16,33.38,33.88,33.25,33.75,119200,8.06884345588383,8.18970689890186,8.03741896069914,8.15828240371717,493118.502267952,0.0,1.0
1986-05-19,33.5,33.62,33.38,33.5,133800,8.09785068220816,8.12685790853248,8.06884345588383,8.09785068220816,553517.244995402,0.0,1.0
1986-05-20,33.5,33.75,33.38,33.62,126700,8.09785068220816,8.15828240371717,8.06884345588383,8.12685790853248,524145.253669039,0.0,1.0
1986-05-21,33.0,33.62,32.88,33.62,163500,7.97698723919012,8.12685790853248,7.9479800128658,8.12685790853248,676383.18054371,0.0,1.0
1986-05-22,34.12,34.5,32.62,33.0,323200,8.24772135155052,8.33957756824422,7.88513102249642,7.97698723919012,1337046.14037753,0.0,1.0
1986-05-23,34.5,34.5,33.88,34.12,110700,8.33957756824422,8.33957756824422,8.18970689890186,8.24772135155052,457954.850680053,0.0,1.0
1986-05-27,35.12,35.38,34.5,35.25,118800,8.48944823758658,8.55229722795596,8.33957756824422,8.52087273277127,491463.742193227,0.0,1.0
1986-05-28,35.88,36.25,35.5,35.5,348100,8.67316067097399,8.76259961880733,8.58130445428029,8.58130445428029,1440054.95502915,0.0,1.0
1986-05-29,36.25,36.38,35.75,36.25,166100,8.76259961880733,8.79402411399202,8.6417361757893,8.76259961880733,687139.12102942,0.0,1.0
1986-05-30,36.12,36.25,35.75,36.0,74000,8.73117512362264,8.76259961880733,8.6417361757893,8.70216789729832,306130.613824064,0.0,1.0
1986-06-02,36.12,36.5,35.75,36.12,115300,8.73117512362264,8.82303134031635,8.6417361757893,8.73117512362264,476984.591539387,0.0,1.0
1986-06-03,37.75,37.88,36.0,36.38,141900,9.12518994786143,9.15661444304612,8.70216789729832,8.79402411399202,587026.136508577,0.0,1.0
1986-06-04,36.88,38.75,36.62,37.75,206100,8.91488755701006,9.36691683389749,8.85203856664068,9.12518994786143,852615.128501887,0.0,1.0
1986-06-05,37.0,37.0,36.25,36.62,69200,8.94389478333438,8.94389478333438,8.76259961880733,8.85203856664068,286273.492927368,0.0,1.0
1986-06-06,36.5,37.12,36.12,36.62,85600,8.82303134031635,8.97290200965871,8.73117512362264,8.85203856664068,354118.65599108,0.0,1.0
1986-06-09,35.75,36.5,34.88,36.5,137600,8.6417361757893,8.82303134031635,8.43143378493793,8.82303134031635,569237.465705287,0.0,1.0
1986-06-10,35.62,35.62,35.25,35.5,168900,8.61031168060461,8.61031168060461,8.52087273277127,8.58130445428029,698722.441552493,0.0,1.0
1986-06-11,35.62,35.75,35.5,35.62,103800,8.61031168060461,8.6417361757893,8.58130445428029,8.61031168060461,429410.239391052,0.0,1.0
1986-06-12,35.62,35.75,35.5,35.75,36100,8.61031168060461,8.6417361757893,8.58130445428029,8.6417361757893,149342.096743902,0.0,1.0
1986-06-13,36.25,36.25,35.75,35.75,62700,8.76259961880733,8.76259961880733,8.6417361757893,8.6417361757893,259383.641713092,0.0,1.0
1986-06-16,36.0,36.25,35.5,36.25,105500,8.70216789729832,8.76259961880733,8.58130445428029,8.76259961880733,436442.969708632,0.0,1.0
1986-06-17,35.75,36.12,35.25,36.0,152000,8.6417361757893,8.73117512362264,8.52087273277127,8.70216789729832,628808.828395375,0.0,1.0
1986-06-18,36.25,36.25,35.5,35.75,92700,8.76259961880733,8.76259961880733,8.58130445428029,8.6417361757893,383490.647317443,0.0,1.0
1986-06-19,35.5,36.12,35.5,36.0,87100,8.58130445428029,8.73117512362264,8.58130445428029,8.70216789729832,360324.006271297,0.0,1.0
1986-06-20,35.5,35.62,35.38,35.38,106200,8.58130445428029,8.61031168060461,8.55229722795596,8.55229722795596,439338.7998394,0.0,1.0
1986-06-23,35.38,35.75,35.0,35.5,70300,8.55229722795596,8.6417361757893,8.46044101126225,8.58130445428029,290824.083132861,0.0,1.0
1986-06-24,35.62,35.88,35.25,35.25,66900,8.61031168060461,8.67316067097399,8.52087273277127,8.52087273277127,276758.622497701,0.0,1.0
1986-06-25,35.5,35.75,35.38,35.38,34400,8.58130445428029,8.6417361757893,8.55229722795596,8.55229722795596,142309.366426322,0.0,1.0
1986-06-26,35.5,35.88,35.38,35.62,32000,8.58130445428029,8.67316067097399,8.55229722795596,8.61031168060461,132380.805977974,0.0,1.0
1986-06-27,36.0,36.0,35.38,35.5,147200,8.70216789729832,8.70216789729832,8.55229722795596,8.58130445428029,608951.707498679,0.0,1.0
1986-06-30,35.38,36.0,35.25,36.0,220500,8.55229722795596,8.70216789729832,8.52087273277127,8.70216789729832,912186.491191975,0.0,1.0
1986-07-01,37.0,37.25,36.12,37.0,258600,8.94389478333438,9.0043265048434,8.73117512362264,8.94389478333438,1069802.3883095,0.0,1.0
1986-07-02,39.38,39.38,37.0,37.25,201900,9.51920477210022,9.51920477210022,8.94389478333438,9.0043265048434,835240.147717277,0.0,1.0
1986-07-03,39.25,39.38,38.38,39.12,210100,9.48778027691553,9.51920477210022,9.27747788606415,9.45635578173084,869162.729249133,0.0,1.0
1986-07-07,37.5,39.0,37.12,39.0,142200,9.06475822635242,9.42734855540651,8.97290200965871,9.42734855540651,588267.20656462,0.0,1.0
1986-07-08,38.25,38.25,35.75,36.0,225300,9.24605339087946,9.24605339087946,8.6417361757893,8.70216789729832,932043.612088671,0.0,1.0
1986-07-09,37.12,38.0,36.75,37.75,136000,8.97290200965871,9.18562166937045,8.88346306182537,9.12518994786143,562618.425406388,0.0,1.0
1986-07-10,38.0,38.12,36.62,37.12,138100,9.18562166937045,9.21462889569477,8.85203856664068,8.97290200965871,571305.915798693,0.0,1.0
1986-07-11,38.5,38.5,37.38,37.75,80800,9.30648511238848,9.30648511238848,9.03575100002809,9.12518994786143,334261.535094384,0.0,1.0
1986-07-14,38.0,38.38,37.12,38.25,91900,9.18562166937045,9.27747788606415,8.97290200965871,9.24605339087946,380181.127167993,0.0,1.0
1986-07-15,36.12,37.75,35.38,37.75,174000,8.73117512362264,9.12518994786143,8.55229722795596,9.12518994786143,719820.632505232,0.0,1.0
1986-07-16,35.62,36.38,35.38,35.75,143800,8.61031168060461,8.79402411399202,8.55229722795596,8.6417361757893,594886.24686352,0.0,1.0
1986-07-17,35.75,36.62,35.38,35.62,111100,8.6417361757893,8.85203856664068,8.55229722795596,8.61031168060461,459609.610754778,0.0,1.0
1986-07-18,37.0,37.0,35.5,35.62,293500,8.94389478333438,8.94389478333438,8.58130445428029,8.61031168060461,1214180.20482923,0.0,1.0
1986-07-21,36.75,37.0,36.38,36.75,76800,8.91730482587042,8.97796676346137,8.8275251582358,8.91730482587042,316508.188865743,0.14,1.0
1986-07-22,36.75,37.12,36.25,36.88,96100,8.91730482587042,9.00708449350503,8.79598095068851,8.94884903341771,396047.356119765,0.0,1.0
1986-07-23,36.5,36.88,36.12,36.75,73300,8.85664288827946,8.94884903341771,8.76443674314121,8.91730482587042,302083.987550247,0.0,1.0
1986-07-24,36.25,36.62,36.0,36.5,46100,8.79598095068851,8.88576061832312,8.73531901309755,8.85664288827946,189987.337326963,0.0,1.0
1986-07-25,36.25,36.62,36.12,36.25,44500,8.79598095068851,8.88576061832312,8.76443674314121,8.79598095068851,183393.416725594,0.0,1.0
1986-07-28,35.5,36.5,35.0,36.5,55700,8.61399513791564,8.85664288827946,8.49267126273373,8.85664288827946,229550.860935181,0.0,1.0
1986-07-29,34.75,35.25,34.38,35.12,112800,8.43200932514278,8.55333320032469,8.34222965750816,8.52178899277739,464871.402396561,0.0,1.0
1986-07-30,32.75,34.75,32.25,34.75,332100,7.94671382441513,8.43200932514278,7.82538994923322,8.43200932514278,1368650.64482179,0.0,1.0
1986-07-31,33.0,33.25,32.75,32.75,196900,8.00737576200609,8.06803769959704,7.94671382441513,7.94671382441513,811464.354006053,0.0,1.0
1986-08-01,33.88,34.0,32.75,33.0,272400,8.22090578232625,8.25002351236991,7.94671382441513,8.00737576200609,1122614.98238318,0.0,1.0
1986-08-04,34.0,34.0,33.5,33.88,78800,8.25002351236991,8.25002351236991,8.128699637188,8.22090578232625,324750.589617456,0.0,1.0
1986-08-05,33.5,33.88,33.5,33.75,71800,8.128699637188,8.22090578232625,8.128699637188,8.18936157477895,295902.186986463,0.0,1.0
1986-08-06,33.62,33.75,33.5,33.75,48900,8.15781736723166,8.18936157477895,8.128699637188,8.18936157477895,201526.69837936,0.0,1.0
1986-08-07,33.5,34.0,33.5,33.75,46900,8.128699637188,8.25002351236991,8.128699637188,8.18936157477895,193284.297627648,0.0,1.0
1986-08-08,33.62,33.75,33.25,33.62,58000,8.15781736723166,8.18936157477895,8.06803769959704,8.15781736723166,239029.62179965,0.0,1.0
1986-08-11,33.0,33.75,33.0,33.5,120700,8.00737576200609,8.18936157477895,8.00737576200609,8.128699637188,497428.885365823,0.0,1.0
1986-08-12,33.12,33.25,32.5,33.25,120700,8.03649349204975,8.06803769959704,7.88605188682418,8.06803769959704,497428.885365823,0.0,1.0
1986-08-13,32.62,33.5,32.38,33.38,185400,7.91516961686784,8.128699637188,7.85693415678052,8.09958190714434,764070.549683709,0.0,1.0
1986-08-14,31.88,32.62,31.5,32.5,97100,7.73561028159861,7.91516961686784,7.64340413646036,7.88605188682418,400168.556495621,0.0,1.0
1986-08-15,31.88,32.38,31.75,32.0,99800,7.73561028159861,7.85693415678052,7.70406607405131,7.76472801164227,411295.797510432,0.0,1.0
1986-08-18,31.38,32.0,31.0,32.0,164600,7.6142864064167,7.76472801164227,7.52208026127845,7.76472801164227,678349.581865903,0.0,1.0
1986-08-19,31.38,31.75,31.12,31.5,156300,7.6142864064167,7.70406607405131,7.55119799132211,7.64340413646036,644143.618746298,0.0,1.0
1986-08-20,31.5,31.62,31.25,31.38,246500,7.64340413646036,7.67252186650402,7.5827421988694,7.6142864064167,1015875.89264851,0.0,1.0
1986-08-21,31.38,31.62,31.25,31.5,161900,7.6142864064167,7.67252186650402,7.5827421988694,7.64340413646036,667222.340851092,0.0,1.0
1986-08-22,31.5,31.62,31.12,31.25,204200,7.64340413646036,7.67252186650402,7.55119799132211,7.5827421988694,841549.116749802,0.0,1.0
1986-08-25,31.38,31.62,31.25,31.5,156000,7.6142864064167,7.67252186650402,7.5827421988694,7.64340413646036,642907.258633541,0.0,1.0
1986-08-26,32.0,32.5,31.12,31.12,287900,7.76472801164227,7.88605188682418,7.55119799132211,7.55119799132211,1186493.58820895,0.0,1.0
1986-08-27,32.25,32.25,31.75,32.12,118600,7.82538994923322,7.82538994923322,7.70406607405131,7.79384574168593,488774.364576526,0.0,1.0
1986-08-28,32.38,32.38,31.88,32.25,76200,7.85693415678052,7.85693415678052,7.73561028159861,7.82538994923322,314035.46864023,0.0,1.0
1986-08-29,32.38,32.38,31.88,32.25,53800,7.85693415678052,7.85693415678052,7.73561028159861,7.82538994923322,221720.580221055,0.0,1.0
1986-09-02,32.25,33.38,32.0,32.5,124900,7.82538994923322,8.09958190714434,7.76472801164227,7.88605188682418,514737.926944419,0.0,1.0
1986-09-03,32.0,32.75,31.5,32.5,65200,7.76472801164227,7.94671382441513,7.64340413646036,7.88605188682418,268702.264505813,0.0,1.0
1986-09-04,32.38,32.38,31.88,32.0,87700,7.85693415678052,7.85693415678052,7.73561028159861,7.76472801164227,361429.272962574,0.0,1.0
1986-09-05,32.38,32.88,32.25,32.62,148700,7.85693415678052,7.97825803196243,7.82538994923322,7.91516961686784,612822.495889792,0.0,1.0
1986-09-08,31.75,32.38,31.5,32.12,78700,7.70406607405131,7.85693415678052,7.64340413646036,7.79384574168593,324338.46957987,0.0,1.0
1986-09-09,31.62,32.0,31.5,32.0,72900,7.67252186650402,7.76472801164227,7.64340413646036,7.76472801164227,300435.507399905,0.0,1.0
1986-09-10,31.62,32.0,31.5,32.0,103100,7.67252186650402,7.76472801164227,7.64340413646036,7.76472801164227,424895.758750757,0.0,1.0
1986-09-11,28.25,31.5,28.0,31.25,267400,6.85479894777794,7.64340413646036,6.79413701018698,7.5827421988694,1102008.9805039,0.0,1.0
1986-09-12,27.88,29.12,26.5,28.0,307600,6.76501928014333,7.06590249059446,6.43016538464125,6.79413701018698,1267681.23561332,0.0,1.0
1986-09-15,27.0,27.88,26.62,27.62,229500,6.55148925982316,6.76501928014333,6.45928311468491,6.70193086504873,945815.48625896,0.0,1.0
1986-09-16,27.12,27.5,26.5,27.0,87000,6.58060698986682,6.67281313500507,6.43016538464125,6.55148925982316,358544.432699475,0.0,1.0
1986-09-17,27.62,27.88,27.38,27.5,84900,6.70193086504873,6.76501928014333,6.64369540496142,6.67281313500507,349889.911910178,0.0,1.0
1986-09-18,28.12,28.5,27.62,27.75,96000,6.82325474023064,6.9154608853689,6.70193086504873,6.73347507259603,395635.23608218,0.0,1.0
1986-09-19,29.0,29.0,28.12,28.25,156700,7.03678476055081,7.03678476055081,6.82325474023064,6.85479894777794,645792.09889664,0.0,1.0
1986-09-22,28.88,29.0,28.38,29.0,50700,7.00766703050715,7.03678476055081,6.88634315532524,7.03678476055081,208944.859055901,0.0,1.0
1986-09-23,28.75,29.12,28.62,28.75,48000,6.97612282295985,7.06590249059446,6.94457861541255,6.97612282295985,197817.61804109,0.0,1.0
1986-09-24,29.0,29.25,28.75,28.88,151600,7.03678476055081,7.09744669814176,6.97612282295985,7.00766703050715,624773.976979775,0.0,1.0
1986-09-25,29.62,29.62,28.62,29.0,108800,7.18722636577637,7.18722636577637,6.94457861541255,7.03678476055081,448386.600893137,0.0,1.0
1986-09-26,29.75,29.88,29.25,29.25,57400,7.21877057332367,7.25031478087097,7.09744669814176,7.09744669814176,236556.901574136,0.0,1.0
1986-09-29,28.75,29.62,28.38,29.62,44800,6.97612282295985,7.18722636577637,6.88634315532524,7.18722636577637,184629.77683835,0.0,1.0
1986-09-30,28.62,29.12,28.5,28.5,38100,6.94457861541255,7.06590249059446,6.9154608853689,6.9154608853689,157017.734320115,0.0,1.0
1986-10-01,29.5,29.75,28.5,28.62,89400,7.15810863573272,7.21877057332367,6.9154608853689,6.94457861541255,368435.313601529,0.0,1.0
1986-10-02,29.88,29.88,29.25,29.62,28200,7.25031478087097,7.25031478087097,7.09744669814176,7.18722636577637,116217.85059914,0.0,1.0
1986-10-03,29.0,30.25,28.88,29.88,81100,7.03678476055081,7.34009444850558,7.00766703050715,7.25031478087097,334229.350481924,0.0,1.0
1986-10-06,29.0,29.25,28.62,29.25,77300,7.03678476055081,7.09744669814176,6.94457861541255,7.09744669814176,318568.789053671,0.0,1.0
1986-10-07,28.0,29.0,28.0,29.0,155000,6.79413701018698,7.03678476055081,6.79413701018698,7.03678476055081,638786.058257686,0.0,1.0
1986-10-08,28.12,28.62,27.75,28.12,210800,6.82325474023064,6.94457861541255,6.73347507259603,6.82325474023064,868749.039230453,0.0,1.0
1986-10-09,27.75,28.12,27.62,28.0,65000,6.73347507259603,6.82325474023064,6.70193086504873,6.79413701018698,267878.024430642,0.0,1.0
1986-10-10,27.75,27.88,27.25,27.75,132900,6.73347507259603,6.76501928014333,6.61215119741412,6.73347507259603,547707.529951267,0.0,1.0
1986-10-13,28.0,28.12,27.5,28.0,10700,6.79413701018698,6.82325474023064,6.67281313500507,6.79413701018698,44096.8440216596,0.0,1.0
1986-10-14,27.75,28.25,27.62,28.0,46300,6.73347507259603,6.85479894777794,6.70193086504873,6.79413701018698,190811.577402134,0.0,1.0
1986-10-15,28.38,28.38,27.75,27.88,178200,6.88634315532524,6.88634315532524,6.73347507259603,6.76501928014333,734397.906977545,0.0,1.0
1986-10-16,29.5,29.5,28.5,28.62,234500,7.15810863573272,7.15810863573272,6.9154608853689,6.94457861541255,966421.48813824,0.0,1.0
1986-10-17,29.38,29.5,29.0,29.5,78800,7.12899090568906,7.15810863573272,7.03678476055081,7.15810863573272,324750.589617455,0.0,1.0
1986-10-20,29.12,29.38,28.88,29.12,61500,7.0998731756454,7.16326490042795,7.04135773738459,7.0998731756454,252241.125396892,0.14,1.0
1986-10-21,29.75,30.38,29.5,29.5,79900,7.25347620108003,7.40707922651467,7.19252261955835,7.19252261955835,327708.388930271,0.0,1.0
1986-10-22,29.38,29.88,29.38,29.75,30400,7.16326490042795,7.28517206347131,7.16326490042795,7.25347620108003,124685.044098626,0.0,1.0
1986-10-23,30.38,30.5,29.62,29.75,121900,7.40707922651467,7.43633694564508,7.22178033868876,7.25347620108003,499970.620908636,0.0,1.0
1986-10-24,31.0,31.12,30.5,30.75,102200,7.55824410868844,7.58750182781885,7.43633694564508,7.49729052716676,419171.431147355,0.0,1.0
1986-10-27,31.38,31.5,30.75,31.25,48100,7.65089355260139,7.6801512717318,7.49729052716676,7.61919769021012,197281.270432366,0.0,1.0
1986-10-28,31.5,31.75,31.25,31.5,73900,7.6801512717318,7.74110485325348,7.61919769021012,7.6801512717318,303099.498647647,0.0,1.0
1986-10-29,31.75,31.75,31.38,31.5,112500,7.74110485325348,7.74110485325348,7.65089355260139,7.6801512717318,461416.692799193,0.0,1.0
1986-10-30,31.88,32.12,31.75,32.0,414100,7.77280071564476,7.83131615390557,7.74110485325348,7.80205843477516,1698423.5776724,0.0,1.0
1986-10-31,31.88,31.88,31.38,31.88,71700,7.77280071564476,7.77280071564476,7.65089355260139,7.77280071564476,294076.238877352,0.0,1.0
1986-11-03,30.5,31.5,29.75,31.5,379600,7.43633694564508,7.6801512717318,7.25347620108003,7.6801512717318,1556922.45854732,0.0,1.0
1986-11-04,31.12,31.12,30.38,30.5,853600,7.58750182781885,7.58750182781885,7.40707922651467,7.43633694564508,3501024.79087458,0.0,1.0
1986-11-05,32.0,32.0,31.25,31.25,298800,7.80205843477516,7.80205843477516,7.61919769021012,7.61919769021012,1225522.73607466,0.0,1.0
1986-11-06,31.75,31.88,31.38,31.88,156900,7.74110485325348,7.77280071564476,7.65089355260139,7.77280071564476,643522.480890607,0.0,1.0
1986-11-07,31.62,31.75,31.5,31.75,41700,7.70940899086221,7.74110485325348,7.6801512717318,7.74110485325348,171031.787464234,0.0,1.0
1986-11-10,31.75,31.88,31.5,31.5,76400,7.74110485325348,7.77280071564476,7.6801512717318,7.6801512717318,313353.202932074,0.0,1.0
1986-11-11,31.75,31.75,31.25,31.75,70700,7.74110485325348,7.74110485325348,7.61919769021012,7.74110485325348,289974.757163581,0.0,1.0
1986-11-12,31.25,31.75,30.88,31.75,113900,7.61919769021012,7.74110485325348,7.52898638955803,7.74110485325348,467158.767198471,0.0,1.0
1986-11-13,30.0,31.38,29.75,31.38,136500,7.31442978260172,7.65089355260139,7.25347620108003,7.65089355260139,559852.253929686,0.0,1.0
1986-11-14,30.62,30.62,29.62,29.88,176600,7.46559466477548,7.46559466477548,7.22178033868876,7.28517206347131,724321.670651888,0.0,1.0
1986-11-17,30.62,31.12,30.25,30.25,90700,7.46559466477548,7.58750182781885,7.3753833641234,7.3753833641234,372004.391438994,0.0,1.0
1986-11-18,30.25,31.0,30.25,30.62,159700,7.3753833641234,7.55824410868844,7.3753833641234,7.46559466477548,655006.629689164,0.0,1.0
1986-11-19,30.5,30.5,29.12,30.0,101700,7.43633694564508,7.43633694564508,7.0998731756454,7.31442978260172,417120.69029047,0.0,1.0
1986-11-20,31.38,31.38,30.38,30.5,116400,7.65089355260139,7.65089355260139,7.40707922651467,7.43633694564508,477412.471482898,0.0,1.0
1986-11-21,31.38,31.5,31.12,31.5,86600,7.65089355260139,7.6801512717318,7.58750182781885,7.6801512717318,355188.316412534,0.0,1.0
1986-11-24,31.38,31.38,31.0,31.0,48400,7.65089355260139,7.65089355260139,7.55824410868844,7.55824410868844,198511.714946497,0.0,1.0
1986-11-25,31.38,31.5,30.88,31.5,141000,7.65089355260139,7.6801512717318,7.52898638955803,7.6801512717318,578308.921641655,0.0,1.0
1986-11-26,31.38,31.5,30.88,31.25,33100,7.65089355260139,7.6801512717318,7.52898638955803,7.61919769021012,135759.044725807,0.0,1.0
1986-11-28,31.88,31.88,31.38,31.5,83800,7.77280071564476,7.77280071564476,7.65089355260139,7.6801512717318,343704.167613976,0.0,1.0
1986-12-01,31.88,32.0,31.62,32.0,146500,7.77280071564476,7.80205843477516,7.70940899086221,7.80205843477516,600867.071067393,0.0,1.0
1986-12-02,33.25,33.25,32.0,32.0,340200,8.10682634238357,8.10682634238357,7.80205843477516,7.80205843477516,1395324.07902476,0.0,1.0
1986-12-03,33.0,33.75,33.0,33.5,215200,8.04587276086189,8.22873350542693,8.04587276086189,8.16777992390525,882638.864803433,0.0,1.0
1986-12-04,34.38,34.75,33.25,33.25,320100,8.38233653086157,8.47254783151365,8.10682634238357,8.10682634238357,1312884.29657797,0.0,1.0
1986-12-05,33.62,34.75,33.5,34.38,102200,8.19703764303565,8.47254783151365,8.16777992390525,8.38233653086157,419171.431147356,0.0,1.0
1986-12-08,33.0,33.88,32.75,33.88,134700,8.04587276086189,8.2604293678182,7.98491917934021,8.2604293678182,552469.5868449,0.0,1.0
1986-12-09,33.75,34.0,33.0,33.25,130100,8.22873350542693,8.28968708694861,8.04587276086189,8.10682634238357,533602.770961555,0.0,1.0
1986-12-10,34.25,34.25,33.75,33.88,113100,8.35064066847029,8.35064066847029,8.22873350542693,8.2604293678182,463877.581827455,0.0,1.0
1986-12-11,33.0,34.25,32.88,34.25,118000,8.04587276086189,8.35064066847029,8.01661504173148,8.35064066847029,483974.842224931,0.0,1.0
1986-12-12,32.62,33.12,32.25,33.12,52300,7.95322331694893,8.07513047999229,7.86301201629684,8.07513047999229,214507.493630202,0.0,1.0
1986-12-15,32.75,32.75,31.5,32.0,111500,7.98491917934021,7.98491917934021,7.6801512717318,7.80205843477516,457315.211085422,0.0,1.0
1986-12-16,33.12,33.12,32.5,33.12,105100,8.07513047999229,8.07513047999229,7.92396559781853,8.07513047999229,431065.72811729,0.0,1.0
1986-12-17,33.25,33.5,33.0,33.12,66900,8.10682634238357,8.16777992390525,8.04587276086189,8.07513047999229,274389.126651253,0.0,1.0
1986-12-18,32.75,33.5,32.75,33.12,289100,7.98491917934021,8.16777992390525,7.98491917934021,8.07513047999229,1185738.36345108,0.0,1.0
1986-12-19,34.0,34.0,33.0,33.12,307600,8.28968708694861,8.28968708694861,8.04587276086189,8.07513047999229,1261615.77515584,0.0,1.0
1986-12-22,33.62,34.0,33.5,34.0,75500,8.19703764303565,8.28968708694861,8.16777992390525,8.28968708694861,309661.86938968,0.0,1.0
1986-12-23,34.25,34.25,33.62,33.88,220600,8.35064066847029,8.35064066847029,8.19703764303565,8.2604293678182,904786.866057795,0.0,1.0
1986-12-24,34.5,35.0,34.12,34.12,457100,8.41159424999197,8.53350141303534,8.31894480607902,8.31894480607902,1874787.29136454,0.0,1.0
1986-12-26,34.75,34.75,34.62,34.62,35800,8.47254783151365,8.47254783151365,8.44085196912238,8.44085196912238,146833.045352988,0.0,1.0
1986-12-29,34.25,34.75,34.25,34.75,146400,8.35064066847029,8.47254783151365,8.35064066847029,8.47254783151365,600456.922896016,0.0,1.0
1986-12-30,34.25,34.5,34.12,34.38,73700,8.35064066847029,8.41159424999197,8.31894480607902,8.38233653086157,302279.202304893,0.0,1.0
1986-12-31,33.88,34.5,33.88,34.5,112200,8.2604293678182,8.41159424999197,8.2604293678182,8.41159424999197,460186.248285062,0.0,1.0
1987-01-02,34.5,34.5,34.12,34.38,99700,8.41159424999197,8.41159424999197,8.31894480607902,8.38233653086157,408917.726862929,0.0,1.0
1987-01-05,35.88,36.0,34.5,34.75,218300,8.74805801999165,8.77731573912206,8.41159424999197,8.47254783151365,895353.458116122,0.0,1.0
1987-01-06,36.38,36.38,35.38,35.62,161300,8.86996518303502,8.86996518303502,8.62615085694829,8.6846662952091,661569.000431197,0.0,1.0
1987-01-07,36.25,36.25,36.0,36.25,136200,8.83826932064374,8.83826932064374,8.77731573912206,8.83826932064374,558621.809415556,0.0,1.0
1987-01-08,36.5,36.75,36.0,36.12,187200,8.89922290216542,8.9601764836871,8.77731573912206,8.80657345825247,767797.376817856,0.0,1.0
1987-01-09,37.0,37.38,36.5,36.5,283700,9.02113006520878,9.11377950912174,8.89922290216542,8.89922290216542,1163590.36219672,0.0,1.0
1987-01-12,37.38,37.62,37.0,37.0,115900,9.11377950912174,9.17229494738255,9.02113006520878,9.02113006520878,475361.730626012,0.0,1.0
1987-01-13,37.0,37.38,37.0,37.38,64800,9.02113006520878,9.11377950912174,9.02113006520878,9.11377950912174,265776.015052335,0.0,1.0
1987-01-14,37.25,37.38,37.0,37.0,62400,9.08208364673046,9.11377950912174,9.02113006520878,9.02113006520878,255932.458939286,0.0,1.0
1987-01-15,38.0,38.12,37.12,37.25,253700,9.26494439129551,9.29420211042591,9.05038778433919,9.08208364673046,1040545.9107836,0.0,1.0
1987-01-16,37.88,38.25,37.12,37.88,208300,9.27225882107811,9.36282734704957,9.08622617313673,9.27225882107811,850968.911918548,0.15,1.0
1987-01-19,38.0,38.5,37.5,37.88,141700,9.30163239706885,9.42402229703029,9.17924249710742,9.27225882107811,578887.637152464,0.0,1.0
1987-01-20,38.62,38.88,38.38,38.5,240800,9.45339587302103,9.51703862100097,9.39464872103954,9.42402229703029,983741.305760856,0.0,1.0
1987-01-21,38.12,38.5,37.88,38.38,118800,9.3310059730596,9.42402229703029,9.27225882107811,9.39464872103954,485334.165798961,0.0,1.0
1987-01-22,38.12,38.38,38.0,38.12,366600,9.3310059730596,9.39464872103954,9.30163239706885,9.3310059730596,1497672.60254124,0.0,1.0
1987-01-23,37.88,39.12,37.88,38.5,277000,9.27225882107811,9.57578577298246,9.27225882107811,9.42402229703029,1131629.32597906,0.0,1.0
1987-01-26,37.75,37.88,37.5,37.88,69800,9.24043744708814,9.27225882107811,9.17924249710742,9.27225882107811,285154.248929019,0.0,1.0
1987-01-27,38.25,38.25,37.75,37.88,122500,9.36282734704957,9.36282734704957,9.24043744708814,9.27225882107811,500449.792174854,0.0,1.0
1987-01-28,37.88,38.38,37.38,38.25,286100,9.27225882107811,9.39464872103954,9.14986892111668,9.36282734704957,1168805.5962549,0.0,1.0
1987-01-29,37.88,38.12,37.62,38.12,140100,9.27225882107811,9.3310059730596,9.20861607309816,9.3310059730596,572351.150070997,0.0,1.0
1987-01-30,37.25,38.0,37.0,38.0,144800,9.1180475471267,9.30163239706885,9.05685259714599,9.30163239706885,591552.080872808,0.0,1.0
1987-02-02,38.88,39.5,37.25,37.5,139000,9.51703862100097,9.66880209695315,9.1180475471267,9.17924249710742,567857.315202488,0.0,1.0
1987-02-03,39.5,39.75,39.0,39.38,230100,9.66880209695315,9.72999704693387,9.54641219699172,9.63942852096241,940028.548403543,0.0,1.0
1987-02-04,40.25,40.38,39.0,39.38,125600,9.8523869468953,9.88420832088527,9.54641219699172,9.63942852096241,513114.235895198,0.0,1.0
1987-02-05,40.12,40.75,39.75,40.25,125000,9.82056557290533,9.97477684685673,9.72999704693387,9.8523869468953,510663.053239647,0.0,1.0
1987-02-06,40.75,41.0,40.25,40.62,159900,9.97477684685673,10.0359717968374,9.8523869468953,9.94295547286676,653240.177704157,0.0,1.0
1987-02-09,40.25,40.88,40.12,40.75,193000,9.8523869468953,10.0065982208467,9.82056557290533,9.97477684685673,788463.754202015,0.0,1.0
1987-02-10,39.62,39.62,38.5,39.5,142700,9.69817567294389,9.69817567294389,9.42402229703029,9.66880209695315,582972.941578382,0.0,1.0
1987-02-11,40.62,41.0,39.25,39.25,159400,9.94295547286676,10.0359717968374,9.60760714697243,9.60760714697243,651197.525491198,0.0,1.0
1987-02-12,40.12,41.25,39.75,40.88,151700,9.82056557290533,10.0971667468182,9.72999704693387,10.0065982208467,619740.681411636,0.0,1.0
1987-02-13,41.25,41.25,39.25,39.88,163700,10.0971667468182,10.0971667468182,9.60760714697243,9.76181842092384,668764.33452264,0.0,1.0
1987-02-17,42.5,42.5,41.25,41.25,147700,10.4031414967217,10.4031414967217,10.0971667468182,10.0971667468182,603399.46370797,0.0,1.0
1987-02-18,43.25,43.25,42.5,43.0,186000,10.5867263466639,10.5867263466639,10.4031414967217,10.5255313966832,759866.623220595,0.0,1.0
1987-02-19,44.0,44.38,42.75,42.75,117500,10.770311196606,10.8633275205767,10.4643364467025,10.4643364467025,480023.27004527,0.0,1.0
1987-02-20,43.88,44.0,42.62,44.0,151100,10.7409376206153,10.770311196606,10.4325150727125,10.770311196606,617289.498756086,0.0,1.0
1987-02-23,43.88,44.0,43.12,43.88,95500,10.7409376206153,10.770311196606,10.5549049726739,10.7409376206153,390146.57267509,0.0,1.0
1987-02-24,43.88,44.5,43.5,44.5,69600,10.7409376206153,10.8927010965675,10.6479212966446,10.8927010965675,284337.188043836,0.0,1.0
1987-02-25,42.25,43.88,42.25,43.75,88200,10.341946546741,10.7409376206153,10.341946546741,10.7091162466253,360323.850365896,0.0,1.0
1987-02-26,41.88,42.25,40.88,42.25,101800,10.2513780207696,10.341946546741,10.0065982208467,10.341946546741,415883.990558367,0.0,1.0
1987-02-27,41.25,41.88,41.0,41.88,70400,10.0971667468182,10.2513780207696,10.0359717968374,10.2513780207696,287605.431584568,0.0,1.0
1987-03-02,41.75,41.75,40.88,41.25,112200,10.2195566467796,10.2195566467796,10.0065982208467,10.0971667468182,458371.156587907,0.0,1.0
1987-03-03,42.25,42.25,41.62,41.62,53300,10.341946546741,10.341946546741,10.1877352727896,10.1877352727896,217746.725901386,0.0,1.0
1987-03-04,42.0,42.88,41.88,42.0,192600,10.2807515967603,10.4961578206924,10.2513780207696,10.2807515967603,786829.632431649,0.0,1.0
1987-03-05,43.38,44.25,42.0,42.12,236400,10.6185477206539,10.8315061465868,10.2807515967603,10.3101251727511,965765.966286818,0.0,1.0
1987-03-06,44.5,44.5,42.62,43.12,124200,10.8927010965675,10.8927010965675,10.4325150727125,10.5549049726739,507394.809698912,0.0,1.0
1987-03-09,44.25,44.75,43.62,43.75,132700,10.8315061465868,10.9538960465482,10.6772948726354,10.7091162466253,542119.897319207,0.0,1.0
1987-03-10,43.88,44.25,43.75,44.0,93900,10.7409376206153,10.8315061465868,10.7091162466253,10.770311196606,383610.085593623,0.0,1.0
1987-03-11,43.88,44.12,43.62,44.0,152700,10.7409376206153,10.7996847725968,10.6772948726354,10.770311196606,623825.985837553,0.0,1.0
1987-03-12,43.62,44.0,43.62,43.88,75300,10.6772948726354,10.770311196606,10.6772948726354,10.7409376206153,307623.423271562,0.0,1.0
1987-03-13,42.38,43.75,41.62,43.62,232500,10.373767920731,10.7091162466253,10.1877352727896,10.6772948726354,949833.279025744,0.0,1.0
1987-03-16,41.5,43.0,41.25,43.0,85600,10.1583616967989,10.5255313966832,10.0971667468182,10.5255313966832,349702.05885851,0.0,1.0
1987-03-17,41.62,41.75,41.25,41.5,116300,10.1877352727896,10.2195566467796,10.0971667468182,10.1583616967989,475120.904734169,0.0,1.0
1987-03-18,43.5,44.38,41.88,41.88,140800,10.6479212966446,10.8633275205767,10.2513780207696,10.2513780207696,575210.863169139,0.0,1.0
1987-03-19,45.62,46.0,44.5,44.5,165000,11.1668544724811,11.2598707964518,10.8927010965675,10.8927010965675,674075.230276333,0.0,1.0
1987-03-20,49.5,49.5,45.88,46.0,266400,12.1166000961818,12.1166000961818,11.230497220461,11.2598707964518,1088325.09906434,0.0,1.0
1987-03-23,48.75,48.75,47.12,48.0,297900,11.9330152462396,11.9330152462396,11.5340241723654,11.7494303962975,1217012.18848073,0.0,1.0
1987-03-24,47.75,48.25,47.38,48.25,215200,11.6882354463168,11.8106253462782,11.5976669203453,11.8106253462782,879157.512457376,0.0,1.0
1987-03-25,47.12,47.25,46.38,47.25,111100,11.5340241723654,11.5658455463553,11.3528871204225,11.5658455463553,453877.321719398,0.0,1.0
1987-03-26,46.12,47.12,46.12,47.0,42100,11.2892443724425,11.5340241723654,11.2892443724425,11.5046505963746,171991.316331113,0.0,1.0
1987-03-27,46.12,46.5,45.75,46.25,65000,11.2892443724425,11.3822606964132,11.1986758464711,11.3210657464325,265544.787684617,0.0,1.0
1987-03-30,45.38,45.75,43.25,44.0,232700,11.1081073204996,11.1986758464711,10.5867263466639,10.770311196606,950650.339910927,0.0,1.0
1987-03-31,48.0,48.25,45.38,45.62,162000,11.7494303962975,11.8106253462782,11.1081073204996,11.1668544724811,661819.316998583,0.0,1.0
1987-04-01,46.88,48.88,46.12,47.5,303000,11.4752770203839,11.9648366202296,11.2892443724425,11.6270404963361,1237847.2410529,0.0,1.0
1987-04-02,46.75,47.38,46.62,46.75,92200,11.4434556463939,11.5976669203453,11.4116342724039,11.4434556463939,376665.068069564,0.0,1.0
1987-04-03,46.88,47.25,46.12,46.5,137900,11.4752770203839,11.5658455463553,11.2892443724425,11.3822606964132,563363.480333979,0.0,1.0
1987-04-06,46.0,47.62,45.12,47.12,234100,11.2598707964518,11.6564140723268,11.0444645725196,11.5340241723654,956369.766107209,0.0,1.0
1987-04-07,44.75,45.75,44.0,45.75,138200,10.9538960465482,11.1986758464711,10.770311196606,11.1986758464711,564589.071661753,0.0,1.0
1987-04-08,45.5,45.5,43.75,44.75,253900,11.1374808964903,11.1374808964903,10.7091162466253,10.9538960465482,1037258.79374038,0.0,1.0
1987-04-09,45.5,45.5,44.88,45.38,184000,11.1374808964903,11.1374808964903,10.9857174205382,11.1081073204996,751696.014368763,0.0,1.0
1987-04-10,44.62,45.5,44.25,45.5,121100,10.9220746725582,11.1374808964903,10.8315061465868,11.1374808964903,494730.365978571,0.0,1.0
1987-04-13,43.62,44.25,43.25,44.12,134900,10.6772948726354,10.8315061465868,10.5867263466639,10.7996847725968,551107.567056225,0.0,1.0
1987-04-14,41.38,43.38,39.75,43.25,243200,10.1289881208081,10.6185477206539,9.72999704693387,10.5867263466639,993546.036383061,0.0,1.0
1987-04-15,43.0,43.5,42.25,42.5,161300,10.5255313966832,10.6479212966446,10.341946546741,10.4031414967217,658959.603900439,0.0,1.0
1987-04-16,42.5,43.12,42.12,42.88,194300,10.4031414967217,10.5549049726739,10.3101251727511,10.4961578206924,793774.649955711,0.0,1.0
1987-04-20,42.5,42.75,42.0,42.5,285100,10.4398584667102,10.5012693988673,10.3170366023959,10.4398584667102,1160623.97192806,0.15,1.0
1987-04-21,43.75,43.88,42.25,42.5,120400,10.7469131274958,10.7788468122175,10.3784475345531,10.4398584667102,490140.744370882,0.0,1.0
1987-04-22,43.5,43.88,43.38,43.75,161900,10.6855021953386,10.7788468122175,10.6560249479032,10.7469131274958,659084.60559507,0.0,1.0
1987-04-23,41.75,43.5,41.75,42.62,146900,10.2556256702388,10.6855021953386,10.2556256702388,10.4693357141456,598020.55936946,0.0,1.0
1987-04-24,40.88,41.25,40.25,40.5,216100,10.041915626332,10.1328038059246,9.88716007729611,9.94857100945322,879729.35929027,0.0,1.0
1987-04-27,43.25,43.75,40.62,41.12,301900,10.6240912631815,10.7469131274958,9.97804825688864,10.1008701212029,1229015.70370075,0.0,1.0
1987-04-28,45.75,46.5,43.25,43.5,296200,11.2382005847527,11.4224333812241,10.6240912631815,10.6855021953386,1205811.36613502,0.0,1.0
1987-04-29,46.62,47.5,46.0,46.38,285400,11.4519106286595,11.6680771098525,11.2996115169098,11.3929561337887,1161845.25285258,0.0,1.0
1987-04-30,47.62,47.75,46.62,46.75,231500,11.697554357288,11.7294880420097,11.4519106286595,11.4838443133812,942421.780081888,0.0,1.0
1987-05-01,48.0,48.5,47.5,47.5,176400,11.7908989741668,11.913720838481,11.6680771098525,11.6680771098525,718113.183613155,0.0,1.0
1987-05-04,45.75,47.75,45.25,47.62,151200,11.2382005847527,11.7294880420097,11.1153787204385,11.697554357288,615525.585954134,0.0,1.0
1987-05-05,46.12,46.25,45.75,45.75,163100,11.3290887643453,11.361022449067,11.2382005847527,11.2382005847527,663969.729293113,0.0,1.0
1987-05-06,45.88,46.12,45.0,46.0,74300,11.2701342694744,11.3290887643453,11.0539677882814,11.2996115169098,302470.575637514,0.0,1.0
1987-05-07,46.5,46.75,45.5,45.75,103300,11.4224333812241,11.4838443133812,11.1767896525956,11.2382005847527,420527.731673689,0.0,1.0
1987-05-08,45.88,46.88,45.5,46.62,153400,11.2701342694744,11.5157779981029,11.1767896525956,11.4519106286595,624481.646067224,0.0,1.0
1987-05-11,45.88,47.5,45.62,46.0,111300,11.2701342694744,11.6680771098525,11.206266900031,11.2996115169098,453095.222994016,0.0,1.0
1987-05-12,46.25,46.38,45.25,45.62,74100,11.361022449067,11.3929561337887,11.1153787204385,11.206266900031,301656.388354505,0.0,1.0
1987-05-13,47.88,47.88,46.38,46.38,75800,11.7614217267314,11.7614217267314,11.3929561337887,11.3929561337887,308576.980260074,0.0,1.0
1987-05-14,47.12,47.88,47.0,47.88,56100,11.5747324929737,11.7614217267314,11.5452552455383,11.7614217267314,228379.532883776,0.0,1.0
1987-05-15,45.62,46.62,45.5,46.5,146500,11.206266900031,11.4519106286595,11.1767896525956,11.4224333812241,596392.184803443,0.0,1.0
1987-05-18,45.0,45.75,44.12,45.75,132900,11.0539677882814,11.2382005847527,10.8378013070883,11.2382005847527,541027.449558889,0.0,1.0
1987-05-19,43.38,45.12,43.25,45.0,128200,10.6560249479032,11.0834450357168,10.6240912631815,11.0539677882814,521894.048408202,0.0,1.0
1987-05-20,42.75,43.38,42.62,43.38,101200,10.5012693988673,10.6560249479032,10.4693357141456,10.6560249479032,411978.765202105,0.0,1.0
1987-05-21,43.5,43.88,43.12,43.12,248100,10.6855021953386,10.7788468122175,10.5921575784598,10.5921575784598,1009999.32457157,0.0,1.0
1987-05-22,43.75,44.0,43.38,43.5,67100,10.7469131274958,10.8083240596529,10.6560249479032,10.6855021953386,273159.833449221,0.0,1.0
1987-05-26,45.38,45.38,44.0,44.0,132300,11.1473124051602,11.1473124051602,10.8083240596529,10.8083240596529,538584.887709866,0.0,1.0
1987-05-27,44.5,45.12,44.38,45.12,159400,10.9311459239671,11.0834450357168,10.9016686765317,11.0834450357168,648907.264557467,0.0,1.0
1987-05-28,45.12,45.38,44.5,44.5,210100,11.0834450357168,11.1473124051602,10.9311459239671,10.9311459239671,855303.740800021,0.0,1.0
1987-05-29,45.88,46.12,45.5,45.5,196200,11.2701342694744,11.3290887643453,11.1767896525956,11.1767896525956,798717.72463096,0.0,1.0
1987-06-01,45.75,46.25,45.62,46.0,195300,11.2382005847527,11.361022449067,11.206266900031,11.2996115169098,795053.881857423,0.0,1.0
1987-06-02,45.25,46.38,44.88,46.0,159200,11.1153787204385,11.3929561337887,11.0244905408459,11.2996115169098,648093.077274457,0.0,1.0
1987-06-03,46.88,46.88,45.12,45.25,123900,11.5157779981029,11.5157779981029,11.0834450357168,11.1153787204385,504389.021823526,0.0,1.0
1987-06-04,47.62,47.75,46.75,47.12,131400,11.697554357288,11.7294880420097,11.4838443133812,11.5747324929737,534921.044936329,0.0,1.0
1987-06-05,47.62,47.62,46.88,47.25,255300,11.697554357288,11.697554357288,11.5157779981029,11.6066661776954,1039310.06675985,0.0,1.0
1987-06-08,48.5,48.75,47.38,47.88,134900,11.913720838481,11.9751317706381,11.6385998624171,11.7614217267314,549169.322388973,0.0,1.0
1987-06-09,48.62,48.88,48.0,48.75,117600,11.9431980859164,12.0070654553598,11.7908989741668,11.9751317706381,478742.122408772,0.0,1.0
1987-06-10,22.88,24.25,22.5,22.88,161950,11.240657022039,11.913720838481,11.0539677882814,11.240657022039,329644.07620791,0.0,2.0
1987-06-11,23.62,23.75,23.38,23.38,309500,11.6042097404091,11.6680771098525,11.4863007506675,11.4863007506675,629977.41022753,0.0,1.0
1987-06-12,24.75,25.25,23.75,23.75,760200,12.1593645671095,12.405008295738,11.6680771098525,11.6680771098525,1547362.93135692,0.0,1.0
1987-06-15,26.12,26.25,25.12,25.25,674200,12.8324283835515,12.8962957529949,12.3411409262946,12.405008295738,1372312.66551018,0.0,1.0
1987-06-16,25.75,26.12,25.5,26.0,433800,12.6506520243664,12.8324283835515,12.5278301600522,12.7734738886807,882986.108422302,0.0,1.0
1987-06-17,26.12,26.12,25.62,26.12,482600,12.8324283835515,12.8324283835515,12.586784654923,12.8324283835515,982316.95694929,0.0,1.0
1987-06-18,25.88,26.0,25.5,25.88,341600,12.7145193938098,12.7734738886807,12.5278301600522,12.7145193938098,695315.939688931,0.0,1.0
1987-06-19,26.0,26.12,25.75,26.0,314300,12.7734738886807,12.8324283835515,12.6506520243664,12.7734738886807,639747.657623624,0.0,1.0
1987-06-22,25.62,26.0,25.38,26.0,261400,12.586784654923,12.7734738886807,12.4688756651814,12.7734738886807,532071.389445804,0.0,1.0
1987-06-23,25.75,25.88,25.0,25.62,214700,12.6506520243664,12.7145193938098,12.2821864314237,12.586784654923,437015.024154606,0.0,1.0
1987-06-24,25.62,25.88,25.12,25.88,392000,12.586784654923,12.7145193938098,12.3411409262946,12.7145193938098,797903.537347953,0.0,1.0
1987-06-25,25.12,25.62,25.12,25.5,291700,12.3411409262946,12.586784654923,12.3411409262946,12.5278301600522,593746.076133665,0.0,1.0
1987-06-26,24.0,25.5,24.0,25.5,308400,11.7908989741668,12.5278301600522,11.7908989741668,12.5278301600522,627738.395199254,0.0,1.0
1987-06-29,24.62,24.75,23.75,23.75,868700,12.0954971976661,12.1593645671095,11.6680771098525,11.6680771098525,1768211.23187287,0.0,1.0
1987-06-30,24.0,24.38,23.38,24.25,314600,11.7908989741668,11.9775882079244,11.4863007506675,11.913720838481,640358.29808588,0.0,1.0
1987-07-01,24.5,24.5,23.62,24.0,220600,12.0365427027953,12.0365427027953,11.6042097404091,11.7908989741668,449024.286578973,0.0,1.0
1987-07-02,24.0,24.5,24.0,24.5,356500,11.7908989741668,12.0365427027953,11.7908989741668,12.0365427027953,725644.41598098,0.0,1.0
1987-07-06,23.62,24.0,23.25,24.0,229800,11.6042097404091,11.7908989741668,11.4224333812241,11.7908989741668,467750.594088163,0.0,1.0
1987-07-07,24.0,24.62,23.75,24.0,609500,11.7908989741668,12.0954971976661,11.6680771098525,11.7908989741668,1240617.87248361,0.0,1.0
1987-07-08,24.38,24.38,23.88,23.88,202900,11.9775882079244,11.9775882079244,11.7319444792959,11.7319444792959,412996.499305866,0.0,1.0
1987-07-09,24.38,24.75,24.25,24.38,238500,11.9775882079244,12.1593645671095,11.913720838481,11.9775882079244,485459.167493588,0.0,1.0
1987-07-10,24.25,24.75,24.12,24.5,202000,11.913720838481,12.1593645671095,11.8498534690376,12.0365427027953,411164.577919098,0.0,1.0
1987-07-13,25.75,25.75,24.0,24.25,752100,12.6506520243664,12.6506520243664,11.7908989741668,11.913720838481,1530875.63887601,0.0,1.0
1987-07-14,25.75,26.12,25.5,25.88,817800,12.6506520243664,12.8324283835515,12.5278301600522,12.7145193938098,1664605.90011009,0.0,1.0
1987-07-15,26.0,26.12,25.12,25.88,457900,12.7734738886807,12.8324283835515,12.3411409262946,12.7145193938098,932040.892223536,0.0,1.0
1987-07-16,25.62,26.25,25.25,26.12,589100,12.586784654923,12.8962957529949,12.405008295738,12.8324283835515,1199094.3210502,0.0,1.0
1987-07-17,25.12,25.75,24.75,25.75,768200,12.3411409262946,12.6506520243664,12.1593645671095,12.6506520243664,1563646.67701708,0.0,1.0
1987-07-20,24.38,25.0,24.25,24.38,385700,12.016891204505,12.3224889299682,11.9528142620691,12.016891204505,782512.368629482,0.08,1.0
1987-07-21,24.62,24.88,24.5,24.5,231300,12.1351870982327,12.2633409831043,12.0760391513688,12.0760391513688,469263.963868289,0.0,1.0
1987-07-22,24.12,25.0,24.0,25.0,410300,11.8887373196333,12.3224889299682,11.8295893727695,12.3224889299682,832421.117056462,0.0,1.0
1987-07-23,24.38,24.5,24.12,24.25,214100,12.016891204505,12.0760391513688,11.8887373196333,11.9528142620691,434368.416187638,0.0,1.0
1987-07-24,25.0,25.0,24.38,24.5,199700,12.3224889299682,12.3224889299682,12.016891204505,12.0760391513688,405153.539059652,0.0,1.0
1987-07-27,24.75,25.25,24.75,25.12,188900,12.1992640406685,12.4457138192679,12.1992640406685,12.381636876832,383242.381213662,0.0,1.0
1987-07-28,25.5,25.5,24.75,25.0,191100,12.5689387085676,12.5689387085676,12.1992640406685,12.3224889299682,387705.765219325,0.0,1.0
1987-07-29,27.25,27.25,25.62,25.62,950300,13.4315129336653,13.4315129336653,12.6280866554314,12.6280866554314,1927979.00935598,0.0,1.0
1987-07-30,26.88,27.25,26.62,26.75,530300,13.2491400975018,13.4315129336653,13.1209862126301,13.185063155066,1075878.42645635,0.0,1.0
1987-07-31,27.62,27.75,26.88,26.88,565200,13.6138857698289,13.6779627122647,13.2491400975018,13.2491400975018,1146683.92727348,0.0,1.0
1987-08-03,27.38,28.12,26.88,27.38,660100,13.4955898761012,13.8603355484282,13.2491400975018,13.4955898761012,1339218.08279056,0.0,1.0
1987-08-04,27.75,28.0,27.12,27.5,369200,13.6779627122647,13.8011876015644,13.3674359912295,13.554737822965,749036.988586998,0.0,1.0
1987-08-05,28.5,28.75,27.88,28.12,648100,14.0476373801637,14.1708622694634,13.7420396547005,13.8603355484282,1314872.35185058,0.0,1.0
1987-08-06,28.75,29.12,28.5,28.88,333400,14.1708622694634,14.3532351056269,14.0476373801637,14.2349392118993,676405.557949365,0.0,1.0
1987-08-07,28.75,29.12,28.62,28.75,237000,14.1708622694634,14.3532351056269,14.1067853270276,14.1708622694634,480828.186064786,0.0,1.0
1987-08-10,28.75,29.0,28.5,29.0,244400,14.1708622694634,14.2940871587631,14.0476373801637,14.2940871587631,495841.386811112,0.0,1.0
1987-08-11,28.0,29.12,27.5,29.0,583900,13.8011876015644,14.3532351056269,13.554737822965,14.2940871587631,1184622.69132163,0.0,1.0
1987-08-12,28.5,28.75,28.12,28.25,497400,14.0476373801637,14.1708622694634,13.8603355484282,13.9244124908641,1009130.54746255,0.0,1.0
1987-08-13,28.88,29.88,28.5,28.5,489600,14.2349392118993,14.727838769098,14.0476373801637,14.0476373801637,993305.822351553,0.0,1.0
1987-08-14,29.62,30.0,28.75,28.88,503000,14.5996848842263,14.7869867159618,14.1708622694634,14.2349392118993,1020491.88856788,0.0,1.0
1987-08-17,29.25,30.25,29.0,29.88,593100,14.4173120480628,14.9102116052615,14.2940871587631,14.727838769098,1203287.75170896,0.0,1.0
1987-08-18,28.62,29.12,28.5,29.0,833400,14.1067853270276,14.3532351056269,14.0476373801637,14.2940871587631,1690811.01378224,0.0,1.0
1987-08-19,29.75,30.0,28.5,28.5,403100,14.6637618266621,14.7869867159618,14.0476373801637,14.0476373801637,817813.67849247,0.0,1.0
1987-08-20,30.0,30.0,29.75,29.88,374500,14.7869867159618,14.7869867159618,14.6637618266621,14.727838769098,759789.686418829,0.0,1.0
1987-08-21,29.88,30.25,29.75,30.0,239000,14.727838769098,14.9102116052615,14.6637618266621,14.7869867159618,484885.807888116,0.0,1.0
1987-08-24,29.88,30.12,29.38,30.0,267600,14.727838769098,14.8461346628257,14.4813889904986,14.7869867159618,542909.799961757,0.0,1.0
1987-08-25,30.12,30.25,29.5,30.0,273400,14.8461346628257,14.9102116052615,14.5405369373625,14.7869867159618,554676.903249418,0.0,1.0
1987-08-26,29.75,30.25,29.75,30.12,190300,14.6637618266621,14.9102116052615,14.6637618266621,14.8461346628257,386082.716489995,0.0,1.0
1987-08-27,28.62,30.0,28.62,29.88,304800,14.1067853270276,14.7869867159618,14.1067853270276,14.727838769098,618381.565875723,0.0,1.0
1987-08-28,29.25,29.62,28.75,29.12,238600,14.4173120480628,14.5996848842263,14.1708622694634,14.3532351056269,484074.28352345,0.0,1.0
1987-08-31,29.5,29.5,28.88,29.12,240600,14.5405369373625,14.5405369373625,14.2349392118993,14.3532351056269,488131.905346781,0.0,1.0
1987-09-01,28.88,30.12,28.75,29.62,225900,14.2349392118993,14.8461346628257,14.1708622694634,14.5996848842263,458308.384945294,0.0,1.0
1987-09-02,28.75,29.38,28.5,28.88,505000,14.1708622694634,14.4813889904986,14.0476373801637,14.2349392118993,1024549.51039121,0.0,1.0
1987-09-03,27.62,29.25,27.5,29.0,402500,13.6138857698289,14.4173120480628,13.554737822965,14.2940871587631,816596.391945466,0.0,1.0
1987-09-04,27.0,28.0,26.62,27.88,323300,13.3082880443656,13.8011876015644,13.1209862126301,13.7420396547005,655914.567741542,0.0,1.0
1987-09-08,26.5,26.5,25.38,26.5,467000,13.0618382657663,13.0618382657663,12.5097907617037,13.0618382657663,947454.695747909,0.0,1.0
1987-09-09,27.12,27.25,26.25,26.5,383000,13.3674359912295,13.4315129336653,12.9386133764666,13.0618382657663,777034.579167986,0.0,1.0
1987-09-10,28.38,28.38,27.75,27.75,441600,13.9884894332999,13.9884894332999,13.6779627122647,13.6779627122647,895922.898591599,0.0,1.0
1987-09-11,29.12,29.75,28.25,28.38,296300,14.3532351056269,14.6637618266621,13.9244124908641,13.9884894332999,601136.673126567,0.0,1.0
1987-09-14,28.62,29.38,28.38,29.12,172300,14.1067853270276,14.4813889904986,13.9884894332999,14.3532351056269,349564.12008001,0.0,1.0
1987-09-15,28.88,29.38,28.62,28.62,422000,14.2349392118993,14.4813889904986,14.1067853270276,14.1067853270276,856158.204722948,0.0,1.0
1987-09-16,29.0,29.38,28.75,29.25,513900,14.2940871587631,14.4813889904986,14.1708622694634,14.4173120480628,1042605.92750503,0.0,1.0
1987-09-17,28.0,28.88,27.62,28.88,231500,13.8011876015644,14.2349392118993,13.6138857698289,14.2349392118993,469669.726050622,0.0,1.0
1987-09-18,27.25,28.12,27.12,27.88,273500,13.4315129336653,13.8603355484282,13.3674359912295,13.7420396547005,554879.784340587,0.0,1.0
1987-09-21,26.88,27.75,26.75,27.5,327600,13.2491400975018,13.6779627122647,13.185063155066,13.554737822965,664638.454661703,0.0,1.0
1987-09-22,27.75,27.88,26.0,26.5,247000,13.6779627122647,13.7420396547005,12.8153884871669,13.0618382657663,501116.295181442,0.0,1.0
1987-09-23,28.38,28.5,27.88,28.25,369900,13.9884894332999,14.0476373801637,13.7420396547005,13.9244124908641,750457.156225164,0.0,1.0
1987-09-24,28.5,29.0,28.25,28.62,145200,14.0476373801637,14.2940871587631,13.9244124908641,14.1067853270276,294583.344373869,0.0,1.0
1987-09-25,28.0,28.38,27.88,28.25,111100,13.8011876015644,13.9884894332999,13.7420396547005,13.9244124908641,225400.892286065,0.0,1.0
1987-09-28,29.0,29.25,28.38,28.5,300400,14.2940871587631,14.4173120480628,13.9884894332999,14.0476373801637,609454.797864394,0.0,1.0
1987-09-29,28.5,29.25,28.5,29.0,185400,14.0476373801637,14.4173120480628,14.0476373801637,14.2940871587631,376141.543022833,0.0,1.0
1987-09-30,27.88,28.5,27.88,28.25,120300,13.7420396547005,14.0476373801637,13.7420396547005,13.9244124908641,244065.952673391,0.0,1.0
1987-10-01,28.38,28.75,28.0,28.0,180500,13.9884894332999,14.1708622694634,13.8011876015644,13.8011876015644,366200.369555669,0.0,1.0
1987-10-02,29.12,29.38,28.38,28.62,250100,14.3532351056269,14.4813889904986,13.9884894332999,14.1067853270276,507405.609007608,0.0,1.0
1987-10-05,29.38,29.62,29.0,29.38,240600,14.4813889904986,14.5996848842263,14.2940871587631,14.4813889904986,488131.905346782,0.0,1.0
1987-10-06,28.5,29.12,28.38,29.12,329200,14.0476373801637,14.3532351056269,13.9884894332999,14.3532351056269,667884.55212037,0.0,1.0
1987-10-07,28.25,28.38,26.88,28.38,232200,13.9244124908641,13.9884894332999,13.2491400975018,13.9884894332999,471089.893688788,0.0,1.0
1987-10-08,27.25,28.0,27.0,27.88,197100,13.4315129336653,13.8011876015644,13.3082880443656,13.7420396547005,399878.630689322,0.0,1.0
1987-10-09,27.25,28.0,24.25,27.25,158300,13.4315129336653,13.8011876015644,11.9528142620691,13.4315129336653,321160.76731669,0.0,1.0
1987-10-12,26.5,27.12,26.12,27.12,213200,13.0618382657663,13.3674359912295,12.8745364340308,13.3674359912295,432542.486367139,0.0,1.0
1987-10-13,27.0,27.0,26.5,26.75,210700,13.3082880443656,13.3082880443656,13.0618382657663,13.185063155066,427470.459087977,0.0,1.0
1987-10-14,27.5,27.75,26.12,26.75,990100,13.554737822965,13.6779627122647,12.8745364340308,13.185063155066,2008725.68364027,0.0,1.0
1987-10-15,26.25,27.12,26.12,26.75,337000,12.9386133764666,13.3674359912295,12.8745364340308,13.185063155066,683709.277231361,0.0,1.0
1987-10-16,24.5,26.75,24.25,26.25,538500,12.0760391513688,13.185063155066,11.9528142620691,12.9386133764666,1092514.67593201,0.0,1.0
1987-10-19,14.62,22.5,14.25,14.62,1363600,7.24562349082129,11.1509253449712,7.06225271848177,7.24562349082129,2751430.849982,0.08,1.0
1987-10-20,17.62,21.5,13.12,16.0,1659700,8.73241353681746,10.6553286629725,6.50222846782321,7.92954691197953,3348892.47705715,0.0,1.0
1987-10-21,19.5,21.0,18.0,20.5,1198500,9.66413529897505,10.4075303219731,8.92074027597697,10.1597319809738,2418297.06197083,0.0,1.0
1987-10-22,17.75,18.62,15.75,18.62,700500,8.79684110547729,9.22801021881618,7.80564774147985,9.22801021881618,1413447.71957494,0.0,1.0
1987-10-23,17.5,17.88,16.5,16.5,414400,8.67294193497761,8.86126867413712,8.17734525297889,8.17734525297889,836163.790138268,0.0,1.0
1987-10-26,14.0,16.25,14.0,16.0,637600,6.93835354798209,8.05344608247921,6.93835354798209,7.92954691197953,1286530.00142896,0.0,1.0
1987-10-27,14.88,15.5,14.12,15.0,856200,7.37447862814096,7.68174857098017,6.99782514982193,7.43395022998081,1727614.47180595,0.0,1.0
1987-10-28,13.88,14.75,13.5,13.62,589000,6.87888194614224,7.31005105948113,6.69055520698273,6.75002680882257,1188466.39090598,0.0,1.0
1987-10-29,15.62,15.88,14.0,14.0,494300,7.74122017282001,7.87007531013968,6.93835354798209,6.93835354798209,997383.594269657,0.0,1.0
1987-10-30,17.0,18.0,16.5,18.0,625400,8.42514359397825,8.92074027597697,8.17734525297889,8.92074027597697,1261913.21031002,0.0,1.0
1987-11-02,18.5,18.62,16.5,16.75,374900,9.16853861697633,9.22801021881618,8.17734525297889,8.30124442347857,756461.884466304,0.0,1.0
1987-11-03,17.25,18.25,16.5,18.25,543700,8.54904276447793,9.04463944647665,8.17734525297889,9.04463944647665,1097061.42060371,0.0,1.0
1987-11-04,16.88,17.25,16.62,16.88,238300,8.3656719921384,8.54904276447793,8.23681685481874,8.3656719921384,480834.534724781,0.0,1.0
1987-11-05,17.5,17.5,16.5,16.62,428900,8.67294193497761,8.67294193497761,8.17734525297889,8.23681685481874,865421.451714052,0.0,1.0
1987-11-06,17.12,17.88,17.12,17.62,441800,8.4846151958181,8.86126867413712,8.4846151958181,8.73241353681746,891450.68166768,0.0,1.0
1987-11-09,16.38,17.12,16.0,17.0,203900,8.11787365113904,8.4846151958181,7.92954691197953,8.42514359397825,411423.254848438,0.0,1.0
1987-11-10,16.25,16.88,15.75,16.62,286700,8.05344608247921,8.3656719921384,7.80564774147985,8.23681685481874,578494.591294984,0.0,1.0
1987-11-11,16.25,16.88,16.25,16.75,204800,8.05344608247921,8.3656719921384,8.05344608247921,8.30124442347857,413239.247635901,0.0,1.0
1987-11-12,16.5,17.0,16.38,16.88,309100,8.17734525297889,8.42514359397825,8.11787365113904,8.3656719921384,623692.634005161,0.0,1.0
1987-11-13,16.5,16.88,16.5,16.5,183400,8.17734525297889,8.3656719921384,8.17734525297889,8.17734525297889,370058.974689571,0.0,1.0
1987-11-16,16.5,16.88,16.38,16.88,231900,8.17734525297889,8.3656719921384,8.11787365113904,8.3656719921384,467920.808236159,0.0,1.0
1987-11-17,16.12,16.5,15.62,16.5,396700,7.98901851381938,8.17734525297889,7.74122017282001,8.17734525297889,800449.265318173,0.0,1.0
1987-11-18,16.0,16.12,15.25,16.0,394700,7.92954691197953,7.98901851381938,7.55784940048049,7.92954691197953,796413.725790478,0.0,1.0
1987-11-19,15.5,16.0,15.25,15.75,249700,7.68174857098017,7.92954691197953,7.55784940048049,7.80564774147985,503837.110032639,0.0,1.0
1987-11-20,15.25,15.38,15.0,15.25,517500,7.55784940048049,7.62227696914032,7.43395022998081,7.55784940048049,1044195.85279091,0.0,1.0
1987-11-23,14.88,15.25,14.62,15.25,586400,7.37447862814096,7.55784940048049,7.24562349082129,7.55784940048049,1183220.18951998,0.0,1.0
1987-11-24,14.75,15.12,14.38,14.88,568700,7.31005105948113,7.49342183182065,7.1266802871416,7.37447862814096,1147505.66469989,0.0,1.0
1987-11-25,14.38,14.88,14.25,14.75,718300,7.1266802871416,7.37447862814096,7.06225271848177,7.31005105948113,1449364.02137142,0.0,1.0
1987-11-27,14.12,14.5,14.12,14.25,232300,6.99782514982193,7.18615188898145,6.99782514982193,7.06225271848177,468727.916141698,0.0,1.0
1987-11-30,12.12,13.75,12.0,13.62,748100,6.00663178582449,6.81445437748241,5.94716018398465,6.75002680882257,1509493.56033407,0.0,1.0
1987-12-01,12.25,12.5,12.12,12.38,516600,6.07105935448433,6.19495852498401,6.00663178582449,6.13548692314416,1042379.86000345,0.0,1.0
1987-12-02,11.88,12.38,11.88,12.12,1563000,5.8876885821448,6.13548692314416,5.8876885821448,6.00663178582449,3153774.14089313,0.0,1.0
1987-12-03,11.62,12.0,11.38,12.0,614300,5.75883344482513,5.94716018398465,5.63989024114544,5.94716018398465,1239515.96593132,0.0,1.0
1987-12-04,11.62,11.62,10.75,11.25,541500,5.75883344482513,5.75883344482513,5.32766433148625,5.57546267248561,1092622.32712324,0.0,1.0
1987-12-07,11.38,11.62,11.0,11.0,279900,5.63989024114544,5.75883344482513,5.45156350198593,5.45156350198593,564773.756900823,0.0,1.0
1987-12-08,12.0,12.0,11.5,11.5,626200,5.94716018398465,5.94716018398465,5.69936184298529,5.69936184298529,1263527.4261211,0.0,1.0
1987-12-09,12.75,13.38,12.0,12.0,1070000,6.31885769548369,6.63108360514288,5.94716018398465,5.94716018398465,2159013.64731647,0.0,1.0
1987-12-10,13.38,14.25,12.25,12.25,1609700,6.63108360514288,7.06225271848177,6.07105935448433,6.07105935448433,3248003.98886479,0.0,1.0
1987-12-11,14.38,14.38,13.25,13.25,373800,7.1266802871416,7.1266802871416,6.56665603648305,6.56665603648305,754242.337726073,0.0,1.0
1987-12-14,15.0,15.0,14.12,14.12,696500,7.43395022998081,7.43395022998081,6.99782514982193,6.99782514982193,1405376.64051955,0.0,1.0
1987-12-15,15.0,15.25,14.5,15.25,488400,7.43395022998081,7.55784940048049,7.18615188898145,7.55784940048049,985478.752662958,0.0,1.0
1987-12-16,15.0,15.0,14.75,14.88,506400,7.43395022998081,7.43395022998081,7.31005105948113,7.37447862814096,1021798.60841221,0.0,1.0
1987-12-17,14.12,15.25,14.0,15.0,612800,6.99782514982193,7.55784940048049,6.93835354798209,7.43395022998081,1236489.31128555,0.0,1.0
1987-12-18,15.0,15.0,14.5,14.88,629300,7.43395022998081,7.43395022998081,7.18615188898145,7.37447862814096,1269782.51238902,0.0,1.0
1987-12-21,14.62,15.12,14.62,15.0,279000,7.24562349082129,7.49342183182065,7.24562349082129,7.43395022998081,562957.764113361,0.0,1.0
1987-12-22,15.0,15.0,14.38,14.62,492800,7.43395022998081,7.43395022998081,7.1266802871416,7.24562349082129,994356.939623886,0.0,1.0
1987-12-23,15.25,15.25,14.62,14.75,466900,7.55784940048049,7.55784940048049,7.24562349082129,7.31005105948113,942096.702740244,0.0,1.0
1987-12-24,15.38,15.62,15.12,15.12,200100,7.62227696914032,7.74122017282001,7.49342183182065,7.49342183182065,403755.729745819,0.0,1.0
1987-12-28,14.88,15.0,14.25,14.75,377700,7.37447862814096,7.43395022998081,7.06225271848177,7.31005105948113,762111.639805077,0.0,1.0
1987-12-29,14.88,14.88,14.5,14.88,272500,7.37447862814096,7.37447862814096,7.18615188898145,7.37447862814096,549842.260648354,0.0,1.0
1987-12-30,14.75,15.12,14.5,14.75,239600,7.31005105948113,7.49342183182065,7.18615188898145,7.31005105948113,483457.635417782,0.0,1.0
1987-12-31,14.75,14.88,14.12,14.38,253500,7.31005105948113,7.37447862814096,6.99782514982193,7.1266802871416,511504.635135258,0.0,1.0
1988-01-04,15.38,15.62,14.88,15.25,434500,7.62227696914032,7.74122017282001,7.37447862814096,7.55784940048049,876720.962391596,0.0,1.0
1988-01-05,15.88,16.38,15.62,15.75,596300,7.87007531013968,8.11787365113904,7.74122017282001,7.80564774147985,1203196.11018207,0.0,1.0
1988-01-06,16.0,16.12,15.62,16.0,203700,7.92954691197953,7.98901851381938,7.74122017282001,7.92954691197953,411019.700895669,0.0,1.0
1988-01-07,16.0,16.0,15.25,15.5,395500,7.92954691197953,7.92954691197953,7.55784940048049,7.68174857098017,798027.941601556,0.0,1.0
1988-01-08,14.5,15.75,14.5,15.5,376100,7.18615188898145,7.80564774147985,7.18615188898145,7.68174857098017,758883.208182921,0.0,1.0
1988-01-11,15.5,15.62,14.5,14.75,369600,7.68174857098017,7.74122017282001,7.18615188898145,7.31005105948113,745767.704717914,0.0,1.0
1988-01-12,15.62,15.62,15.12,15.62,450700,7.74122017282001,7.74122017282001,7.49342183182065,7.74122017282001,909408.832565921,0.0,1.0
1988-01-13,15.5,15.75,15.12,15.38,312800,7.68174857098017,7.80564774147985,7.49342183182065,7.62227696914032,631158.382131395,0.0,1.0
1988-01-14,15.75,15.88,15.25,15.75,329000,7.80564774147985,7.87007531013968,7.55784940048049,7.80564774147985,663846.252305719,0.0,1.0
1988-01-15,16.75,16.88,16.25,16.62,675300,8.30124442347857,8.3656719921384,8.05344608247921,8.23681685481874,1362599.92152599,0.0,1.0
1988-01-18,17.25,17.25,16.38,16.5,329700,8.54904276447793,8.54904276447793,8.11787365113904,8.17734525297889,665258.691140412,0.0,1.0
1988-01-19,16.5,17.25,16.38,17.12,186600,8.22194895435877,8.59567390682963,8.16215296196344,8.53089491506801,374473.256534603,0.09,1.0
1988-01-20,15.88,16.88,15.75,16.25,350000,7.91300299364954,8.41130293027734,7.84822400188792,8.09737397020182,702388.208934141,0.0,1.0
1988-01-21,15.5,16.38,15.5,16.12,349000,7.72364901773097,8.16215296196344,7.72364901773097,8.03259497844021,700381.385480044,0.0,1.0
1988-01-22,16.5,16.62,16.12,16.5,120600,8.22194895435877,8.28174494675411,8.03259497844021,8.22194895435877,242022.908564164,0.0,1.0
1988-01-25,17.0,17.0,16.0,16.38,315700,8.47109892267268,8.47109892267268,7.97279898604487,8.16215296196344,633554.164458596,0.0,1.0
1988-01-26,16.88,17.25,16.75,16.75,336900,8.41130293027734,8.59567390682963,8.34652393851573,8.34652393851573,676098.821685464,0.0,1.0
1988-01-27,17.0,17.5,16.88,16.88,424400,8.47109892267268,8.72024889098658,8.41130293027734,8.41130293027734,851695.873918999,0.0,1.0
1988-01-28,17.38,17.5,17.0,17.12,325900,8.66045289859124,8.72024889098658,8.47109892267268,8.53089491506801,654023.763690391,0.0,1.0
1988-01-29,17.75,17.75,17.38,17.5,353900,8.84482387514353,8.84482387514353,8.66045289859124,8.72024889098658,710214.820405122,0.0,1.0
1988-02-01,17.38,18.0,17.25,17.88,280000,8.66045289859124,8.96939885930048,8.59567390682963,8.90960286690514,561910.567147314,0.0,1.0
1988-02-02,17.5,17.75,17.25,17.62,252800,8.72024889098658,8.84482387514353,8.59567390682963,8.78004488338192,507324.96919586,0.0,1.0
1988-02-03,17.25,18.0,17.25,17.5,241600,8.59567390682963,8.96939885930048,8.59567390682963,8.72024889098658,484848.546509968,0.0,1.0
1988-02-04,17.75,17.75,17.25,17.75,244200,8.84482387514353,8.84482387514353,8.59567390682963,8.84482387514353,490066.287490621,0.0,1.0
1988-02-05,17.75,18.0,17.62,17.75,181700,8.84482387514353,8.96939885930048,8.78004488338192,8.84482387514353,364639.821609524,0.0,1.0
1988-02-08,17.5,17.5,17.12,17.5,98700,8.72024889098658,8.72024889098658,8.53089491506801,8.72024889098658,198073.474919428,0.0,1.0
1988-02-09,17.12,17.88,16.62,17.5,398800,8.53089491506801,8.90960286690514,8.28174494675411,8.72024889098658,800321.193494102,0.0,1.0
1988-02-10,17.62,17.75,17.38,17.38,264900,8.78004488338192,8.84482387514353,8.66045289859124,8.66045289859124,531607.53299044,0.0,1.0
1988-02-11,17.38,17.75,17.38,17.5,210600,8.66045289859124,8.84482387514353,8.66045289859124,8.72024889098658,422637.019432944,0.0,1.0
1988-02-12,17.88,18.0,17.5,17.62,280300,8.90960286690514,8.96939885930048,8.72024889098658,8.78004488338192,562512.614183543,0.0,1.0
1988-02-16,18.0,18.0,17.75,18.0,131700,8.96939885930048,8.96939885930048,8.84482387514353,8.96939885930048,264298.648904647,0.0,1.0
1988-02-17,17.88,18.0,17.5,17.75,201800,8.90960286690514,8.96939885930048,8.72024889098658,8.84482387514353,404976.973036885,0.0,1.0
1988-02-18,18.12,18.25,17.62,17.75,261600,9.02919485169582,9.09397384345743,8.78004488338192,8.84482387514353,524985.015591918,0.0,1.0
1988-02-19,19.0,19.12,18.25,18.5,593200,9.46769879592829,9.52749478832362,9.09397384345743,9.21854882761438,1190447.67297066,0.0,1.0
1988-02-22,20.25,20.25,18.75,19.0,617100,10.090573716713,10.090573716713,9.34312381177133,9.46769879592829,1238410.7535236,0.0,1.0
1988-02-23,20.25,21.0,20.0,20.12,618400,10.090573716713,10.4642986691839,9.96599873255609,10.0257947249514,1241019.62401393,0.0,1.0
1988-02-24,20.0,20.38,19.75,20.0,409600,9.96599873255609,10.1553527084747,9.84142374839914,9.96599873255609,821994.886798356,0.0,1.0
1988-02-25,19.38,20.5,19.0,20.12,325700,9.65705277184685,10.21514870087,9.46769879592829,10.0257947249514,653622.398999571,0.0,1.0
1988-02-26,20.0,20.0,19.25,19.62,135000,9.96599873255609,9.96599873255609,9.59227378008524,9.77664475663753,270921.166303169,0.0,1.0
1988-02-29,19.88,20.12,19.5,20.12,263200,9.90620274016075,10.0257947249514,9.71684876424219,10.0257947249514,528195.933118475,0.0,1.0
1988-03-01,20.25,20.5,19.75,20.12,248100,10.090573716713,10.21514870087,9.84142374839914,10.0257947249514,497892.898961604,0.0,1.0
1988-03-02,20.75,21.25,20.25,20.5,549300,10.3397236850269,10.5888736533408,10.090573716713,10.21514870087,1102348.12333579,0.0,1.0
1988-03-03,20.88,21.25,20.62,20.75,234700,10.4045026767886,10.5888736533408,10.2749446932653,10.3397236850269,471001.464676693,0.0,1.0
1988-03-04,20.75,20.88,20.0,20.75,167300,10.3397236850269,10.4045026767886,9.96599873255609,10.3397236850269,335741.563870521,0.0,1.0
1988-03-07,20.25,20.62,20.12,20.5,197800,10.090573716713,10.2749446932653,10.0257947249514,10.21514870087,396949.679220497,0.0,1.0
1988-03-08,21.25,21.25,20.38,20.5,332800,10.5888736533408,10.5888736533408,10.1553527084747,10.21514870087,667870.845523667,0.0,1.0
1988-03-09,22.5,22.62,21.0,21.25,721700,11.2117485741256,11.2715445665209,10.4642986691839,10.5888736533408,1448324.4868222,0.0,1.0
1988-03-10,21.88,23.12,20.62,22.62,806100,10.9028026134164,11.5206945348348,10.2749446932653,11.2715445665209,1617700.38634803,0.0,1.0
1988-03-11,21.38,21.75,21.0,21.62,237800,10.6536526451025,10.8380236216547,10.4642986691839,10.7732446298931,477222.617384395,0.0,1.0
1988-03-14,21.5,21.5,21.0,21.5,215500,10.7134486374978,10.7134486374978,10.4642986691839,10.7134486374978,432470.454358022,0.0,1.0
1988-03-15,21.25,21.38,20.75,21.25,274100,10.5888736533408,10.6536526451025,10.3397236850269,10.5888736533408,550070.30876814,0.0,1.0
1988-03-16,21.25,21.38,20.75,21.25,293000,10.5888736533408,10.6536526451025,10.3397236850269,10.5888736533408,587999.272050584,0.0,1.0
1988-03-17,22.0,22.12,21.38,21.5,427400,10.9625986058117,11.022394598207,10.6536526451025,10.7134486374978,857716.344281292,0.0,1.0
1988-03-18,21.88,22.5,21.5,22.5,371200,10.9028026134164,11.2117485741256,10.7134486374978,11.2117485741256,744932.866161007,0.0,1.0
1988-03-21,21.12,21.62,21.12,21.62,436900,10.5240946615792,10.7732446298931,10.5240946615792,10.7732446298931,876781.167095221,0.0,1.0
1988-03-22,21.38,21.5,21.25,21.38,225800,10.6536526451025,10.7134486374978,10.5888736533408,10.6536526451025,453140.735935225,0.0,1.0
1988-03-23,22.38,22.5,21.5,21.88,274600,11.1519525817303,11.2117485741256,10.7134486374978,10.9028026134164,551073.720495185,0.0,1.0
1988-03-24,21.5,22.25,21.5,22.25,288200,10.7134486374978,11.0871735899686,10.7134486374978,11.0871735899686,578366.519470913,0.0,1.0
1988-03-25,21.12,22.0,21.12,22.0,175800,10.5240946615792,10.9625986058117,10.5240946615792,10.9625986058117,352799.56323035,0.0,1.0
1988-03-28,20.88,21.0,20.38,20.5,292900,10.4045026767886,10.4642986691839,10.1553527084747,10.21514870087,587798.58970517,0.0,1.0
1988-03-29,21.75,22.38,20.88,21.0,311200,10.8380236216547,11.1519525817303,10.4045026767886,10.4642986691839,624523.45891516,0.0,1.0
1988-03-30,23.88,24.12,21.75,21.88,1160000,11.899402486672,12.0189944714626,10.8380236216547,10.9028026134164,2327915.20675315,0.0,1.0
1988-03-31,23.5,24.0,22.12,23.0,839800,11.7100485107534,11.9591984790673,11.022394598207,11.4608985424395,1685330.33675112,0.0,1.0
1988-04-04,22.5,23.5,22.5,23.38,295100,11.2117485741256,11.7100485107534,11.2117485741256,11.6502525183581,592213.601304187,0.0,1.0
1988-04-05,22.75,23.0,22.5,22.75,238100,11.3363235582826,11.4608985424395,11.2117485741256,11.3363235582826,477824.664420624,0.0,1.0
1988-04-06,23.12,23.5,22.62,22.62,681900,11.5206945348348,11.7100485107534,11.2715445665209,11.2715445665209,1368452.91334912,0.0,1.0
1988-04-07,23.12,23.38,23.12,23.38,451600,11.5206945348348,11.6502525183581,11.5206945348348,11.6502525183581,906281.471870456,0.0,1.0
1988-04-08,22.88,23.38,22.88,23.38,277200,11.4011025500442,11.6502525183581,11.4011025500442,11.6502525183581,556291.461475839,0.0,1.0
1988-04-11,22.5,23.12,22.5,23.12,174500,11.2117485741256,11.5206945348348,11.2117485741256,11.5206945348348,350190.692740022,0.0,1.0
1988-04-12,23.0,23.12,22.62,22.75,291200,11.4608985424395,11.5206945348348,11.2715445665209,11.3363235582826,584386.989833206,0.0,1.0
1988-04-13,22.38,22.88,22.12,22.88,515300,11.1519525817303,11.4011025500442,11.022394598207,11.4011025500442,1034116.12589646,0.0,1.0
1988-04-14,21.0,22.0,21.0,21.75,472900,10.4642986691839,10.9625986058117,10.4642986691839,10.8380236216547,949026.81144273,0.0,1.0
1988-04-15,21.25,21.75,19.75,21.0,886500,10.5888736533408,10.8380236216547,9.84142374839914,10.4642986691839,1779048.99205748,0.0,1.0
1988-04-18,22.5,22.75,21.0,21.12,268700,11.2117485741256,11.3363235582826,10.4642986691839,10.5240946615792,539233.462116011,0.0,1.0
1988-04-19,22.75,22.88,22.25,22.38,360900,11.3811705525791,11.4462058128795,11.1310349360389,11.1960701963393,721408.660213726,0.09,1.0
1988-04-20,22.0,22.75,21.88,22.5,187700,11.0059671277688,11.3811705525791,10.9459345797991,11.256102744309,375196.468612126,0.0,1.0
1988-04-21,22.38,23.12,22.12,22.25,365300,11.1960701963393,11.5662709088188,11.0659996757384,11.1310349360389,730203.889099682,0.0,1.0
1988-04-22,22.38,22.88,22.25,22.62,224700,11.1960701963393,11.4462058128795,11.1310349360389,11.3161352922786,449156.347880368,0.0,1.0
1988-04-25,22.75,23.0,22.25,22.62,244900,11.3811705525791,11.5062383608492,11.1310349360389,11.3161352922786,489534.444129514,0.0,1.0
1988-04-26,23.5,23.62,22.75,22.75,345900,11.7563739773894,11.816406525359,11.3811705525791,11.3811705525791,691424.92537525,0.0,1.0
1988-04-27,23.25,23.75,23.0,23.25,440500,11.6313061691193,11.8814417856595,11.5062383608492,11.6313061691193,880522.346423237,0.0,1.0
1988-04-28,23.38,23.5,22.75,23.12,349800,11.6963414294197,11.7563739773894,11.3811705525791,11.5662709088188,699220.696433257,0.0,1.0
1988-04-29,23.38,23.5,23.12,23.38,215300,11.6963414294197,11.7563739773894,11.5662709088188,11.6963414294197,430366.540714923,0.0,1.0
1988-05-02,23.38,23.38,23.0,23.38,279200,11.6963414294197,11.6963414294197,11.5062383608492,11.6963414294197,558097.251126831,0.0,1.0
1988-05-03,23.25,23.62,23.12,23.5,227000,11.6313061691193,11.816406525359,11.5662709088188,11.7563739773894,453753.853888933,0.0,1.0
1988-05-04,23.25,23.25,22.88,23.25,266200,11.6313061691193,11.6313061691193,11.4462058128795,11.6313061691193,532111.347600149,0.0,1.0
1988-05-05,23.0,23.25,22.5,23.12,323700,11.5062383608492,11.6313061691193,11.256102744309,11.5662709088188,647048.997814306,0.0,1.0
1988-05-06,22.5,23.0,22.12,23.0,151300,11.256102744309,11.5062383608492,11.0659996757384,11.5062383608492,302435.938737425,0.0,1.0
1988-05-09,22.12,23.25,22.0,22.75,270300,11.0659996757384,11.6313061691193,11.0059671277688,11.3811705525791,540306.901789335,0.0,1.0
1988-05-10,22.0,22.12,21.38,22.12,255400,11.0059671277688,11.0659996757384,10.6957989632589,11.0659996757384,510523.058516447,0.0,1.0
1988-05-11,21.38,21.75,21.25,21.62,258500,10.6957989632589,10.8808993194987,10.6307637029585,10.8158640591982,516719.697049734,0.0,1.0
1988-05-12,21.38,21.62,21.0,21.38,140200,10.6957989632589,10.8158640591982,10.5056958946884,10.6957989632589,280247.974956954,0.0,1.0
1988-05-13,22.5,22.5,21.38,21.38,219700,11.256102744309,11.256102744309,10.6957989632589,10.6957989632589,439161.769600874,0.0,1.0
1988-05-16,22.88,22.88,22.0,22.5,218300,11.4462058128795,11.4462058128795,11.0059671277688,11.256102744309,436363.287682619,0.0,1.0
1988-05-17,22.12,23.12,22.12,23.0,207200,11.0659996757384,11.5662709088188,11.0659996757384,11.5062383608492,414175.323902146,0.0,1.0
1988-05-18,21.38,22.25,21.0,22.25,197900,10.6957989632589,11.1310349360389,10.5056958946884,11.1310349360389,395585.408302292,0.0,1.0
1988-05-19,21.75,21.75,20.38,21.0,347100,10.8808993194987,10.8808993194987,10.1955277301785,10.5056958946884,693823.624162328,0.0,1.0
1988-05-20,21.88,21.88,21.25,21.75,249100,10.9459345797991,10.9459345797991,10.6307637029585,10.8808993194987,497929.889884289,0.0,1.0
1988-05-23,21.0,21.88,20.75,21.62,259200,10.5056958946884,10.9459345797991,10.3806280864183,10.8158640591982,518118.938008861,0.0,1.0
1988-05-24,21.5,21.62,20.75,21.0,280700,10.7558315112286,10.8158640591982,10.3806280864183,10.5056958946884,561095.624610676,0.0,1.0
1988-05-25,21.75,22.25,21.62,21.62,214300,10.8808993194987,11.1310349360389,10.8158640591982,10.8158640591982,428367.625059023,0.0,1.0
1988-05-26,21.5,21.88,21.5,21.75,81800,10.7558315112286,10.9459345797991,10.7558315112286,10.8808993194987,163511.300652488,0.0,1.0
1988-05-27,21.62,21.88,21.38,21.5,87300,10.8158640591982,10.9459345797991,10.6957989632589,10.7558315112286,174505.33675993,0.0,1.0
1988-05-31,22.5,22.5,21.62,21.62,120700,11.256102744309,11.256102744309,10.8158640591982,10.8158640591982,241269.119666935,0.0,1.0
1988-06-01,22.75,23.0,22.25,22.38,418600,11.3811705525791,11.5062383608492,11.1310349360389,11.1960701963393,836746.093559063,0.0,1.0
1988-06-02,22.75,23.12,22.38,22.62,355600,11.3811705525791,11.5662709088188,11.1960701963393,11.3161352922786,710814.407237465,0.0,1.0
1988-06-03,22.38,22.88,22.12,22.62,216800,11.1960701963393,11.4462058128795,11.0659996757384,11.3161352922786,433364.914198771,0.0,1.0
1988-06-06,23.0,23.12,22.25,22.62,124600,11.5062383608492,11.5662709088188,11.1310349360389,11.3161352922786,249064.890724938,0.0,1.0
1988-06-07,22.75,23.38,22.62,23.0,221400,11.3811705525791,11.6963414294197,11.3161352922786,11.5062383608492,442559.926215902,0.0,1.0
1988-06-08,23.25,23.25,22.75,22.75,224900,11.6313061691193,11.6313061691193,11.3811705525791,11.3811705525791,449556.131011546,0.0,1.0
1988-06-09,23.12,23.38,22.88,23.0,206100,11.5662709088188,11.6963414294197,11.4462058128795,11.5062383608492,411976.516680658,0.0,1.0
1988-06-10,22.88,23.5,22.88,23.38,136600,11.4462058128795,11.7563739773894,11.4462058128795,11.6963414294197,273051.87859572,0.0,1.0
1988-06-13,22.88,23.25,22.88,23.0,175400,11.4462058128795,11.6313061691193,11.4462058128795,11.5062383608492,350609.806044578,0.0,1.0
1988-06-14,23.5,23.75,23.0,23.0,380900,11.7563739773894,11.8814417856595,11.5062383608492,11.5062383608492,761386.973331694,0.0,1.0
1988-06-15,23.5,23.62,23.12,23.5,187500,11.7563739773894,11.816406525359,11.5662709088188,11.7563739773894,374796.685480947,0.0,1.0
1988-06-16,22.75,23.38,22.75,23.0,379600,11.3811705525791,11.6963414294197,11.3811705525791,11.5062383608492,758788.382979026,0.0,1.0
1988-06-17,21.5,22.88,21.0,22.75,704800,10.7558315112286,11.4462058128795,10.5056958946884,11.3811705525791,1408835.75427718,0.0,1.0
1988-06-20,20.75,21.0,20.5,20.75,1421700,10.3806280864183,10.5056958946884,10.2555602781482,10.3806280864183,2841858.38799073,0.0,1.0
1988-06-21,21.0,21.25,20.62,21.0,636800,10.5056958946884,10.6307637029585,10.3155928261178,10.5056958946884,1272909.48967609,0.0,1.0
1988-06-22,21.25,21.88,21.0,21.38,527700,10.6307637029585,10.9459345797991,10.5056958946884,10.6957989632589,1054827.79161758,0.0,1.0
1988-06-23,21.0,21.25,20.75,21.0,358300,10.5056958946884,10.6307637029585,10.3806280864183,10.5056958946884,716211.47950839,0.0,1.0
1988-06-24,21.12,21.25,20.88,21.0,172200,10.565728442658,10.6307637029585,10.4456633467187,10.5056958946884,344213.275945703,0.0,1.0
1988-06-27,21.25,21.62,21.12,21.25,199200,10.6307637029585,10.8158640591982,10.565728442658,10.6307637029585,398183.998654958,0.0,1.0
1988-06-28,21.12,21.38,21.0,21.12,233000,10.565728442658,10.6957989632589,10.5056958946884,10.565728442658,465747.347824325,0.0,1.0
1988-06-29,21.0,21.38,21.0,21.25,330700,10.5056958946884,10.6957989632589,10.5056958946884,10.6307637029585,661041.407405595,0.0,1.0
1988-06-30,21.5,21.75,21.25,21.25,213200,10.7558315112286,10.8808993194987,10.6307637029585,10.6307637029585,426168.817837535,0.0,1.0
1988-07-01,21.75,21.88,21.25,21.62,190600,10.8808993194987,10.9459345797991,10.6307637029585,10.8158640591982,380993.324014232,0.0,1.0
1988-07-05,21.5,21.88,21.38,21.38,163300,10.7558315112286,10.9459345797991,10.6957989632589,10.6957989632589,326422.926608206,0.0,1.0
1988-07-06,21.12,21.62,20.5,21.62,243300,10.565728442658,10.8158640591982,10.2555602781482,10.8158640591982,486336.179080079,0.0,1.0
1988-07-07,20.75,21.38,20.5,21.12,393100,10.3806280864183,10.6957989632589,10.2555602781482,10.565728442658,785773.744333654,0.0,1.0
1988-07-08,20.5,20.88,20.5,20.62,319200,10.2555602781482,10.4456633467187,10.2555602781482,10.3155928261178,638053.877362763,0.0,1.0
1988-07-11,21.38,21.38,20.88,21.0,191900,10.6957989632589,10.6957989632589,10.4456633467187,10.5056958946884,383591.914366901,0.0,1.0
1988-07-12,20.88,21.5,20.88,21.25,207900,10.4456633467187,10.7558315112286,10.4456633467187,10.6307637029585,415574.564861276,0.0,1.0
1988-07-13,20.88,21.12,20.5,21.12,166800,10.4456633467187,10.565728442658,10.2555602781482,10.565728442658,333419.131403852,0.0,1.0
1988-07-14,20.88,21.0,20.62,20.88,185300,10.4456633467187,10.5056958946884,10.3155928261178,10.4456633467187,370399.071037972,0.0,1.0
1988-07-15,21.38,21.38,20.88,20.88,323300,10.6957989632589,10.6957989632589,10.4456633467187,10.4456633467187,646249.43155195,0.0,1.0
1988-07-18,21.12,21.38,21.0,21.38,189400,10.565728442658,10.6957989632589,10.5056958946884,10.6957989632589,378594.625227155,0.0,1.0
1988-07-19,21.25,21.5,20.88,21.0,281300,10.6857935385973,10.8115087566984,10.4997350158076,10.5600783204962,559399.26018678,0.11,1.0
1988-07-20,21.12,21.38,21.0,21.25,144800,10.6204216251847,10.7511654520099,10.5600783204962,10.6857935385973,287952.409793977,0.0,1.0
1988-07-21,20.88,21.25,20.75,21.0,249300,10.4997350158076,10.6857935385973,10.434363102395,10.5600783204962,495763.368519603,0.0,1.0
1988-07-22,20.88,21.0,20.5,20.75,207900,10.4997350158076,10.5600783204962,10.3086478842939,10.434363102395,413434.433675192,0.0,1.0
1988-07-25,20.5,21.5,20.5,21.0,346000,10.3086478842939,10.8115087566984,10.3086478842939,10.5600783204962,688063.078651351,0.0,1.0
1988-07-26,21.25,21.38,20.5,20.5,223700,10.6857935385973,10.7511654520099,10.3086478842939,10.3086478842939,444854.655185861,0.0,1.0
1988-07-27,20.88,21.25,20.88,21.0,145900,10.4997350158076,10.6857935385973,10.4997350158076,10.5600783204962,290139.893570036,0.0,1.0
1988-07-28,21.38,21.38,20.88,21.0,223600,10.7511654520099,10.7511654520099,10.4997350158076,10.5600783204962,444655.793024401,0.0,1.0
1988-07-29,22.12,22.12,21.25,21.38,362300,11.1232824975893,11.1232824975893,10.6857935385973,10.7511654520099,720477.610969321,0.0,1.0
1988-08-01,22.25,22.5,22.0,22.12,171000,11.1886544110019,11.314369629103,11.0629391929007,11.1232824975893,340054.296096478,0.0,1.0
1988-08-02,22.0,22.38,22.0,22.25,107900,11.0629391929007,11.2540263244145,11.0629391929007,11.1886544110019,214572.272215264,0.0,1.0
1988-08-03,22.0,22.25,21.62,22.25,87500,11.0629391929007,11.1886544110019,10.871852061387,11.1886544110019,174004.391277438,0.0,1.0
1988-08-04,21.88,22.12,21.75,22.0,124000,11.0025958882122,11.1232824975893,10.9372239747996,11.0629391929007,246589.080210311,0.0,1.0
1988-08-05,21.38,21.88,21.25,21.62,76200,10.7511654520099,11.0025958882122,10.6857935385973,10.871852061387,151532.967032466,0.0,1.0
1988-08-08,22.5,22.5,21.38,21.38,393900,11.314369629103,11.314369629103,10.7511654520099,10.7511654520099,783318.053990661,0.0,1.0
1988-08-09,21.88,22.5,21.62,22.38,165900,11.0025958882122,11.314369629103,10.871852061387,11.2540263244145,329912.325862021,0.0,1.0
1988-08-10,21.38,21.75,21.12,21.62,199400,10.7511654520099,10.9372239747996,10.6204216251847,10.871852061387,396531.149951098,0.0,1.0
1988-08-11,20.5,21.25,20.5,21.12,451700,10.3086478842939,10.6857935385973,10.3086478842939,10.6204216251847,898260.383314495,0.0,1.0
1988-08-12,20.25,20.75,20.25,20.75,149600,10.1829326661927,10.434363102395,10.1829326661927,10.434363102395,297497.793544054,0.0,1.0
1988-08-15,20.0,20.5,20.0,20.38,446600,10.0572174480916,10.3086478842939,10.0572174480916,10.2483045796053,888118.41308004,0.0,1.0
1988-08-16,20.0,20.25,19.75,19.75,358000,10.0572174480916,10.1829326661927,9.93150222999043,9.93150222999043,711926.538026543,0.0,1.0
1988-08-17,19.62,20.25,19.38,20.25,214300,9.86613031657784,10.1829326661927,9.74544370720074,10.1829326661927,426161.612008627,0.0,1.0
1988-08-18,20.0,20.38,19.75,19.88,91700,10.0572174480916,10.2483045796053,9.93150222999043,9.99687414340303,182356.602058754,0.0,1.0
1988-08-19,20.0,20.38,19.75,20.25,176200,10.0572174480916,10.2483045796053,9.93150222999043,10.1829326661927,350395.128492394,0.0,1.0
1988-08-22,19.75,20.0,19.62,19.75,154600,9.93150222999043,10.0572174480916,9.86613031657784,9.93150222999043,307440.90161705,0.0,1.0
1988-08-23,19.62,20.0,19.5,19.75,156200,9.86613031657784,10.0572174480916,9.80578701188929,9.93150222999043,310622.696200409,0.0,1.0
1988-08-24,20.12,20.12,19.62,19.62,454800,10.1175607527801,10.1175607527801,9.86613031657784,9.86613031657784,904425.110319758,0.0,1.0
1988-08-25,19.75,20.0,19.0,19.88,228700,9.93150222999043,10.0572174480916,9.554356575687,9.99687414340303,454797.763258857,0.0,1.0
1988-08-26,19.5,19.75,19.25,19.62,222900,9.80578701188929,9.93150222999043,9.68007179378814,9.86613031657784,443263.757894181,0.0,1.0
1988-08-29,19.62,19.88,19.5,19.5,96300,9.86613031657784,9.99687414340303,9.80578701188929,9.80578701188929,191504.261485911,0.0,1.0
1988-08-30,19.62,19.88,19.5,19.62,73800,9.86613031657784,9.99687414340303,9.80578701188929,9.86613031657784,146760.275157427,0.0,1.0
1988-08-31,19.12,19.75,19.12,19.5,229100,9.61469988037555,9.93150222999043,9.61469988037555,9.80578701188929,455593.211904697,0.0,1.0
1988-09-01,18.88,19.12,18.62,19.0,260400,9.49401327099845,9.61469988037555,9.36326944417326,9.554356575687,517837.068441654,0.0,1.0
1988-09-02,19.62,19.75,19.0,19.0,310000,9.86613031657784,9.93150222999043,9.554356575687,9.554356575687,616472.700525779,0.0,1.0
1988-09-06,19.5,19.75,19.5,19.62,111100,9.80578701188929,9.93150222999043,9.80578701188929,9.86613031657784,220935.861381981,0.0,1.0
1988-09-07,19.62,19.88,19.5,19.62,219700,9.86613031657784,9.99687414340303,9.80578701188929,9.86613031657784,436900.168727463,0.0,1.0
1988-09-08,19.5,19.75,19.25,19.5,288600,9.80578701188929,9.93150222999043,9.68007179378814,9.80578701188929,573916.197973354,0.0,1.0
1988-09-09,19.75,19.75,19.38,19.62,201700,9.93150222999043,9.93150222999043,9.74544370720074,9.86613031657784,401104.979664676,0.0,1.0
1988-09-12,19.75,19.88,19.62,19.88,178200,9.93150222999043,9.99687414340303,9.86613031657784,9.99687414340303,354372.371721593,0.0,1.0
1988-09-13,20.12,20.25,19.62,19.75,176600,10.1175607527801,10.1829326661927,9.86613031657784,9.93150222999043,351190.577138235,0.0,1.0
1988-09-14,20.0,20.12,19.75,20.0,146900,10.0572174480916,10.1175607527801,9.93150222999043,10.0572174480916,292128.515184635,0.0,1.0
1988-09-15,19.88,20.38,19.88,20.0,87500,9.99687414340303,10.2483045796053,9.99687414340303,10.0572174480916,174004.391277438,0.0,1.0
1988-09-16,20.38,20.38,19.75,19.75,278100,10.2483045796053,10.2483045796053,9.93150222999043,9.93150222999043,553035.671020063,0.0,1.0
1988-09-19,20.0,20.25,19.88,20.12,131500,10.0572174480916,10.1829326661927,9.99687414340303,10.1175607527801,261503.742319806,0.0,1.0
1988-09-20,20.12,20.38,20.0,20.25,84600,10.1175607527801,10.2483045796053,10.0572174480916,10.1829326661927,168237.3885951,0.0,1.0
1988-09-21,20.0,20.38,19.88,20.38,113400,10.0572174480916,10.2483045796053,9.99687414340303,10.2483045796053,225509.691095559,0.0,1.0
1988-09-22,20.12,20.12,19.75,19.88,117900,10.1175607527801,10.1175607527801,9.93150222999043,9.99687414340303,234458.488361257,0.0,1.0
1988-09-23,20.38,20.75,20.0,20.0,283400,10.2483045796053,10.434363102395,10.0572174480916,10.0572174480916,563575.365577439,0.0,1.0
1988-09-26,20.0,20.38,20.0,20.38,51000,10.0572174480916,10.2483045796053,10.0572174480916,10.2483045796053,101419.702344563,0.0,1.0
1988-09-27,19.88,20.12,19.88,20.12,138800,9.99687414340303,10.1175607527801,9.99687414340303,10.1175607527801,276020.680106381,0.0,1.0
1988-09-28,19.88,20.0,19.75,19.88,83300,9.99687414340303,10.0572174480916,9.93150222999043,9.99687414340303,165652.180496121,0.0,1.0
1988-09-29,19.75,20.38,19.62,19.75,301700,9.93150222999043,10.2483045796053,9.86613031657784,9.93150222999043,599967.141124605,0.0,1.0
1988-09-30,19.62,20.0,19.38,19.88,656800,9.86613031657784,10.0572174480916,9.74544370720074,9.99687414340303,1306126.67646881,0.0,1.0
1988-10-03,19.62,19.62,18.5,19.38,220400,9.86613031657784,9.86613031657784,9.30292613948471,9.74544370720074,438292.203857683,0.0,1.0
1988-10-04,19.5,19.62,19.25,19.38,185600,9.80578701188929,9.86613031657784,9.68007179378814,9.74544370720074,369088.171669628,0.0,1.0
1988-10-05,19.5,19.62,19.25,19.5,93600,9.80578701188929,9.86613031657784,9.68007179378814,9.80578701188929,186134.983126493,0.0,1.0
1988-10-06,19.38,19.5,19.25,19.38,186000,9.74544370720074,9.80578701188929,9.68007179378814,9.74544370720074,369883.620315467,0.0,1.0
1988-10-07,20.0,20.0,19.25,19.5,430200,10.0572174480916,10.0572174480916,9.68007179378814,9.80578701188929,855505.018600612,0.0,1.0
1988-10-10,19.62,19.88,19.62,19.75,207300,9.86613031657784,9.99687414340303,9.86613031657784,9.93150222999043,412241.260706432,0.0,1.0
1988-10-11,19.38,19.75,19.25,19.62,210700,9.74544370720074,9.93150222999043,9.68007179378814,9.86613031657784,419002.57419607,0.0,1.0
1988-10-12,19.25,19.62,19.12,19.5,399200,9.68007179378814,9.86613031657784,9.61469988037555,9.80578701188929,793857.748548036,0.0,1.0
1988-10-13,19.38,19.5,19.12,19.12,121700,9.74544370720074,9.80578701188929,9.61469988037555,9.61469988037555,242015.250496733,0.0,1.0
1988-10-14,19.38,19.62,19.25,19.5,132900,9.74544370720074,9.86613031657784,9.68007179378814,9.80578701188929,264287.812580245,0.0,1.0
1988-10-17,19.25,19.38,19.0,19.25,125400,9.68007179378814,9.74544370720074,9.554356575687,9.68007179378814,249373.150470751,0.0,1.0
1988-10-18,19.62,19.88,19.12,19.25,172800,9.86613031657784,9.99687414340303,9.61469988037555,9.68007179378814,343633.815002757,0.0,1.0
1988-10-19,19.25,20.12,19.25,19.5,301800,9.73538648975265,10.1753753856532,9.73538648975265,9.86182008052866,596755.969176485,0.11,1.0
1988-10-20,20.0,20.0,19.38,19.38,208800,10.1146872620807,10.1146872620807,9.80113195695617,9.80113195695617,412864.964758283,0.0,1.0
1988-10-21,18.75,20.0,18.0,19.88,2799500,9.48251930820063,10.1146872620807,9.10321853587261,10.0539991385082,5535514.69751349,0.0,1.0
1988-10-24,18.25,18.5,17.5,18.25,1234700,9.22965212664861,9.35608571742462,8.85035135432059,9.22965212664861,2441400.24898014,0.0,1.0
1988-10-25,18.12,18.38,17.88,18.0,852000,9.16390665944509,9.29539759385214,9.04253041230012,9.10321853587261,1684678.8791861,0.0,1.0
1988-10-26,18.0,18.25,17.88,18.25,739000,9.10321853587261,9.22965212664861,9.04253041230012,9.22965212664861,1461241.42220485,0.0,1.0
1988-10-27,17.62,18.12,17.62,18.12,579700,8.91103947789307,9.16390665944509,8.91103947789307,9.16390665944509,1146253.92754012,0.0,1.0
1988-10-28,17.75,18.0,17.62,17.62,510300,8.9767849450966,9.10321853587261,8.91103947789307,8.91103947789307,1009027.73714632,0.0,1.0
1988-10-31,18.12,18.12,17.75,17.88,365400,9.16390665944509,9.16390665944509,8.9767849450966,9.04253041230012,722513.688326997,0.0,1.0
1988-11-01,18.38,18.38,18.0,18.0,270000,9.29539759385214,9.29539759385214,9.10321853587261,9.10321853587261,533877.109601229,0.0,1.0
1988-11-02,18.62,18.75,18.25,18.38,319100,9.41677384099711,9.48251930820063,9.22965212664861,9.29539759385214,630963.650643527,0.0,1.0
1988-11-03,18.38,18.75,18.25,18.62,340700,9.29539759385214,9.48251930820063,9.22965212664861,9.41677384099711,673673.819411625,0.0,1.0
1988-11-04,18.25,18.5,18.12,18.25,86400,9.22965212664861,9.35608571742462,9.16390665944509,9.22965212664861,170840.675072393,0.0,1.0
1988-11-07,18.25,18.38,18.12,18.12,193000,9.22965212664861,9.29539759385214,9.16390665944509,9.16390665944509,381623.267233471,0.0,1.0
1988-11-08,18.12,18.38,18.12,18.25,152900,9.16390665944509,9.29539759385214,9.16390665944509,9.22965212664861,302332.629844548,0.0,1.0
1988-11-09,18.12,18.25,17.88,18.0,328900,9.16390665944509,9.22965212664861,9.04253041230012,9.10321853587261,650341.412399423,0.0,1.0
1988-11-10,18.25,18.38,18.12,18.12,138500,9.22965212664861,9.29539759385214,9.16390665944509,9.16390665944509,273859.183999149,0.0,1.0
1988-11-11,17.62,18.25,17.62,18.12,143100,8.91103947789307,9.22965212664861,8.91103947789307,9.16390665944509,282954.868088652,0.0,1.0
1988-11-14,17.5,18.0,17.38,17.62,223500,8.85035135432059,9.10321853587261,8.7896632307481,8.91103947789307,441931.607392128,0.0,1.0
1988-11-15,17.38,17.75,17.25,17.38,162200,8.7896632307481,8.9767849450966,8.72391776354458,8.7896632307481,320721.730286368,0.0,1.0
1988-11-16,17.0,17.5,17.0,17.38,218500,8.59748417276857,8.85035135432059,8.59748417276857,8.7896632307481,432044.994251365,0.0,1.0
1988-11-17,16.88,17.38,16.88,17.38,243800,8.53679604919609,8.7896632307481,8.53679604919609,8.7896632307481,482071.256743628,0.0,1.0
1988-11-18,17.38,17.38,16.88,17.12,208700,8.7896632307481,8.7896632307481,8.53679604919609,8.65817229634106,412667.232495469,0.0,1.0
1988-11-21,18.0,18.25,17.75,18.25,243200,9.10321853587261,9.22965212664861,8.9767849450966,9.22965212664861,480884.863166737,0.0,1.0
1988-11-22,18.0,18.12,17.5,17.88,196100,9.10321853587261,9.16390665944509,8.85035135432059,9.04253041230012,387752.967380744,0.0,1.0
1988-11-23,18.0,18.38,17.88,17.88,110600,9.10321853587261,9.29539759385214,9.04253041230012,9.04253041230012,218691.882673689,0.0,1.0
1988-11-25,18.25,18.38,17.88,18.0,102800,9.22965212664861,9.29539759385214,9.04253041230012,9.10321853587261,203268.766174098,0.0,1.0
1988-11-28,17.75,18.25,17.62,18.12,293600,8.9767849450966,9.22965212664861,8.91103947789307,9.16390665944509,580541.923625633,0.0,1.0
1988-11-29,17.5,18.0,17.5,17.75,158500,8.85035135432059,9.10321853587261,8.85035135432059,8.9767849450966,313405.636562203,0.0,1.0
1988-11-30,17.25,17.62,17.12,17.5,188600,8.72391776354458,8.91103947789307,8.65817229634106,8.85035135432059,372923.047669599,0.0,1.0
1988-12-01,16.75,17.25,16.75,17.0,466700,8.47105058199256,8.72391776354458,8.47105058199256,8.59748417276857,922816.470558866,0.0,1.0
1988-12-02,17.0,17.12,16.75,17.0,112000,8.59748417276857,8.65817229634106,8.47105058199256,8.59748417276857,221460.134353103,0.0,1.0
1988-12-05,17.12,17.5,16.88,17.0,139300,8.65817229634106,8.85035135432059,8.53679604919609,8.59748417276857,275441.042101671,0.0,1.0
1988-12-06,17.62,17.62,17.12,17.12,159600,8.91103947789307,8.91103947789307,8.65817229634106,8.65817229634106,315580.691453171,0.0,1.0
1988-12-07,17.38,17.62,17.12,17.62,144100,8.7896632307481,8.91103947789307,8.65817229634106,8.91103947789307,284932.190716804,0.0,1.0
1988-12-08,17.25,17.5,17.12,17.38,170000,8.72391776354458,8.85035135432059,8.65817229634106,8.7896632307481,336144.846785959,0.0,1.0
1988-12-09,17.5,17.62,17.25,17.25,206000,8.85035135432059,8.91103947789307,8.72391776354458,8.72391776354458,407328.461399456,0.0,1.0
1988-12-12,17.75,18.0,17.5,17.62,175600,8.9767849450966,9.10321853587261,8.85035135432059,8.91103947789307,347217.853503614,0.0,1.0
1988-12-13,18.0,18.0,17.62,17.75,216300,9.10321853587261,9.10321853587261,8.91103947789307,8.9767849450966,427694.884469429,0.0,1.0
1988-12-14,17.5,18.0,17.38,17.88,438200,8.85035135432059,9.10321853587261,8.7896632307481,9.04253041230012,866462.775656513,0.0,1.0
1988-12-15,16.88,17.5,16.88,17.5,674800,8.53679604919609,8.85035135432059,8.53679604919609,8.85035135432059,1334297.30947744,0.0,1.0
1988-12-16,17.0,17.25,16.88,17.0,677600,8.59748417276857,8.72391776354458,8.53679604919609,8.59748417276857,1339833.81283627,0.0,1.0
1988-12-19,16.75,17.0,16.5,17.0,288100,8.47105058199256,8.59748417276857,8.34461699121656,8.59748417276857,569666.649170793,0.0,1.0
1988-12-20,16.25,16.75,16.25,16.75,717000,8.21818340044055,8.47105058199256,8.21818340044055,8.47105058199256,1417740.32438549,0.0,1.0
1988-12-21,16.62,16.88,16.25,16.25,747900,8.40530511478904,8.53679604919609,8.21818340044055,8.21818340044055,1478839.5935954,0.0,1.0
1988-12-22,16.88,17.0,16.38,16.5,772900,8.53679604919609,8.59748417276857,8.28392886764407,8.34461699121656,1528272.65929922,0.0,1.0
1988-12-23,17.25,17.25,16.75,16.88,202900,8.72391776354458,8.72391776354458,8.47105058199256,8.53679604919609,401198.761252183,0.0,1.0
1988-12-27,17.25,17.25,17.0,17.0,606300,8.72391776354458,8.72391776354458,8.59748417276857,8.59748417276857,1198850.70944898,0.0,1.0
1988-12-28,17.25,17.25,17.0,17.12,210500,8.72391776354458,8.72391776354458,8.59748417276857,8.65817229634106,416226.413226143,0.0,1.0
1988-12-29,17.0,17.38,17.0,17.12,384600,8.59748417276857,8.7896632307481,8.59748417276857,8.65817229634106,760478.282787529,0.0,1.0
1988-12-30,16.88,17.25,16.88,17.0,253900,8.53679604919609,8.72391776354458,8.53679604919609,8.59748417276857,502042.215287971,0.0,1.0
1989-01-03,16.62,17.0,16.62,16.88,288000,8.40530511478904,8.59748417276857,8.40530511478904,8.53679604919609,569468.916907978,0.0,1.0
1989-01-04,17.0,17.0,16.75,16.75,276700,8.59748417276857,8.59748417276857,8.47105058199256,8.47105058199256,547125.171209852,0.0,1.0
1989-01-05,17.0,17.12,16.88,17.0,429300,8.59748417276857,8.65817229634106,8.53679604919609,8.59748417276857,848864.604265955,0.0,1.0
1989-01-06,17.25,17.5,16.88,16.88,768700,8.72391776354458,8.85035135432059,8.53679604919609,8.53679604919609,1519967.90426098,0.0,1.0
1989-01-09,17.5,17.62,17.25,17.5,299700,8.85035135432059,8.91103947789307,8.72391776354458,8.85035135432059,592603.591657364,0.0,1.0
1989-01-10,17.62,17.75,17.12,17.38,177900,8.91103947789307,8.9767849450966,8.65817229634106,8.7896632307481,351765.695548366,0.0,1.0
1989-01-11,17.75,17.75,17.5,17.62,280700,8.9767849450966,8.9767849450966,8.85035135432059,8.91103947789307,555034.461722463,0.0,1.0
1989-01-12,18.12,18.62,18.0,18.12,772800,9.16390665944509,9.41677384099711,9.10321853587261,9.16390665944509,1528074.92703641,0.0,1.0
1989-01-13,18.75,18.75,18.12,18.25,478800,9.48251930820063,9.48251930820063,9.16390665944509,9.22965212664861,946742.074359513,0.0,1.0
1989-01-16,19.0,19.12,18.38,18.62,434900,9.60895289897664,9.66964102254912,9.29539759385214,9.41677384099711,859937.610983609,0.0,1.0
1989-01-17,18.5,18.75,18.38,18.62,169900,9.35608571742462,9.48251930820063,9.29539759385214,9.41677384099711,335947.114523144,0.0,1.0
1989-01-18,18.5,18.5,18.12,18.5,289900,9.35608571742462,9.35608571742462,9.16390665944509,9.35608571742462,573225.829901468,0.0,1.0
1989-01-19,18.12,18.5,17.88,18.12,351300,9.21953743938653,9.41288314727654,9.09742436071916,9.21953743938653,690442.014238793,0.11,1.0
1989-01-20,18.12,18.25,17.88,17.88,321700,9.21953743938653,9.28568202366469,9.09742436071916,9.09742436071916,632266.427499629,0.0,1.0
1989-01-23,18.0,18.25,18.0,18.0,218800,9.15848090005285,9.28568202366469,9.15848090005285,9.15848090005285,430027.647923279,0.0,1.0
1989-01-24,18.25,18.38,18.0,18.0,141000,9.28568202366469,9.35182660794285,9.15848090005285,9.15848090005285,277120.193588585,0.0,1.0
1989-01-25,18.38,18.38,18.12,18.25,272900,9.35182660794285,9.35182660794285,9.21953743938653,9.28568202366469,536355.325037764,0.0,1.0
1989-01-26,18.12,18.38,18.0,18.25,247300,9.21953743938653,9.35182660794285,9.15848090005285,9.28568202366469,486041.304074163,0.0,1.0
1989-01-27,18.38,18.38,18.12,18.25,353000,9.35182660794285,9.35182660794285,9.21953743938653,9.28568202366469,693783.179693407,0.0,1.0
1989-01-30,18.62,18.62,18.25,18.38,430200,9.47393968661022,9.47393968661022,9.28568202366469,9.35182660794285,845511.399161767,0.0,1.0
1989-01-31,19.12,19.25,18.5,18.5,981100,9.72834193383391,9.79448651811207,9.41288314727654,9.41288314727654,1928245.54560114,0.0,1.0
1989-02-01,18.75,19.12,18.75,19.12,385800,9.54008427088838,9.72834193383391,9.54008427088838,9.72834193383391,758248.019053021,0.0,1.0
1989-02-02,18.88,19.0,18.75,18.88,368500,9.60622885516654,9.66728539450023,9.54008427088838,9.60622885516654,724246.747073713,0.0,1.0
1989-02-03,19.5,19.75,18.88,19.0,716100,9.92168764172392,10.0488887653358,9.60622885516654,9.66728539450023,1407416.81297011,0.0,1.0
1989-02-06,19.12,19.62,19.0,19.25,688400,9.72834193383391,9.9827441810576,9.66728539450023,9.79448651811207,1352975.46997434,0.0,1.0
1989-02-07,18.75,19.12,18.62,19.12,416400,9.54008427088838,9.72834193383391,9.47393968661022,9.72834193383391,818388.997236076,0.0,1.0
1989-02-08,18.75,19.12,18.75,19.0,155800,9.54008427088838,9.72834193383391,9.54008427088838,9.66728539450023,306207.986958167,0.0,1.0
1989-02-09,18.5,18.88,18.25,18.75,507800,9.41288314727654,9.60622885516654,9.28568202366469,9.54008427088838,998025.775207683,0.0,1.0
1989-02-10,18.25,18.75,18.0,18.0,294000,9.28568202366469,9.54008427088838,9.15848090005285,9.15848090005285,577825.084503858,0.0,1.0
1989-02-13,18.25,18.75,18.25,18.38,568900,9.28568202366469,9.54008427088838,9.28568202366469,9.35182660794285,1118111.1924294,0.0,1.0
1989-02-14,18.5,18.62,18.38,18.38,281400,9.41288314727654,9.47393968661022,9.35182660794285,9.35182660794285,553061.152310835,0.0,1.0
1989-02-15,18.38,18.62,18.25,18.38,446000,9.35182660794285,9.47393968661022,9.28568202366469,9.35182660794285,876564.583975239,0.0,1.0
1989-02-16,18.5,18.5,18.25,18.38,262500,9.41288314727654,9.41288314727654,9.28568202366469,9.35182660794285,515915.254021301,0.0,1.0
1989-02-17,18.25,18.5,18.0,18.38,382700,9.28568202366469,9.41288314727654,9.15848090005285,9.35182660794285,752155.30557696,0.0,1.0
1989-02-21,18.38,18.5,17.88,18.12,597500,9.35182660794285,9.41288314727654,9.09742436071916,9.21953743938653,1174321.38772468,0.0,1.0
1989-02-22,17.88,18.38,17.75,18.38,283900,9.09742436071916,9.35182660794285,9.031279776441,9.35182660794285,557974.630920562,0.0,1.0
1989-02-23,17.88,17.88,17.75,17.75,399200,9.09742436071916,9.09742436071916,9.031279776441,9.031279776441,784584.264401156,0.0,1.0
1989-02-24,18.0,18.0,17.62,17.88,478100,9.15848090005285,9.15848090005285,8.96513519216284,9.09742436071916,939653.64932413,0.0,1.0
1989-02-27,18.12,18.12,17.88,17.88,317700,9.21953743938653,9.21953743938653,9.09742436071916,9.09742436071916,624404.861724067,0.0,1.0
1989-02-28,18.5,18.62,18.12,18.12,539700,9.41288314727654,9.47393968661022,9.21953743938653,9.21953743938653,1060721.76226779,0.0,1.0
1989-03-01,18.25,18.75,18.12,18.38,620200,9.28568202366469,9.54008427088838,9.21953743938653,9.35182660794285,1218935.77350099,0.0,1.0
1989-03-02,17.5,18.0,17.25,18.0,672000,8.90407865282916,9.15848090005285,8.77687752921731,9.15848090005285,1320743.05029453,0.0,1.0
1989-03-03,17.62,17.62,17.25,17.5,290200,8.96513519216284,8.96513519216284,8.77687752921731,8.90407865282916,570356.597017073,0.0,1.0
1989-03-06,18.0,18.0,17.5,17.62,450100,9.15848090005285,9.15848090005285,8.90407865282916,8.96513519216284,884622.688895191,0.0,1.0
1989-03-07,18.0,18.12,17.75,17.75,397000,9.15848090005285,9.21953743938653,9.031279776441,9.031279776441,780260.403224596,0.0,1.0
1989-03-08,17.62,18.12,17.62,17.88,194800,8.96513519216284,9.21953743938653,8.96513519216284,9.09742436071916,382858.253269903,0.0,1.0
1989-03-09,17.5,17.88,17.5,17.75,293100,8.90407865282916,9.09742436071916,8.90407865282916,9.031279776441,576056.232204356,0.0,1.0
1989-03-10,17.0,17.5,17.0,17.5,200300,8.64967640560547,8.90407865282916,8.64967640560547,8.90407865282916,393667.906211301,0.0,1.0
1989-03-13,17.12,17.25,17.0,17.12,182600,8.71073294493915,8.77687752921731,8.64967640560547,8.71073294493915,358880.477654437,0.0,1.0
1989-03-14,16.75,17.25,16.75,17.25,208300,8.52247528199362,8.77687752921731,8.52247528199362,8.77687752921731,409391.037762427,0.0,1.0
1989-03-15,17.25,17.5,16.88,17.0,537300,8.77687752921731,8.90407865282916,8.58861986627178,8.64967640560547,1056004.82280246,0.0,1.0
1989-03-16,18.12,18.12,17.25,17.25,787200,9.21953743938653,9.21953743938653,8.77687752921731,8.77687752921731,1547156.14463074,0.0,1.0
1989-03-17,17.5,18.0,17.25,17.38,824000,8.90407865282916,9.15848090005285,8.77687752921731,8.84302211349547,1619482.54976591,0.0,1.0
1989-03-20,17.12,17.38,16.88,17.38,280100,8.71073294493915,8.84302211349547,8.58861986627178,8.84302211349547,550506.143433777,0.0,1.0
1989-03-21,17.75,18.0,17.25,17.25,497800,9.031279776441,9.15848090005285,8.77687752921731,8.77687752921731,978371.860768776,0.0,1.0
1989-03-22,18.12,18.25,17.62,17.62,618100,9.21953743938653,9.28568202366469,8.96513519216284,8.96513519216284,1214808.45146882,0.0,1.0
1989-03-23,18.62,18.62,17.88,18.25,1028300,9.47393968661022,9.47393968661022,9.09742436071916,9.28568202366469,2021012.02175278,0.0,1.0
1989-03-27,18.25,18.62,18.25,18.5,463400,9.28568202366469,9.47393968661022,9.28568202366469,9.41288314727654,910762.395098937,0.0,1.0
1989-03-28,18.88,19.0,18.0,18.25,890600,9.60622885516654,9.66728539450023,9.15848090005285,9.28568202366469,1750377.61992903,0.0,1.0
1989-03-29,19.38,19.38,18.62,18.88,1119900,9.86063110239023,9.86063110239023,9.47393968661022,9.60622885516654,2201041.87801316,0.0,1.0
1989-03-30,20.38,20.38,19.12,19.38,1946400,10.3694355968376,10.3694355968376,9.72834193383391,9.86063110239023,3825437.90638881,0.0,1.0
1989-03-31,19.75,21.5,19.38,20.88,2306500,10.0488887653358,10.9392966306187,9.86063110239023,10.6238378440613,4533175.36533382,0.0,1.0
1989-04-03,19.25,19.75,18.88,19.75,455300,9.79448651811207,10.0488887653358,9.60622885516654,10.0488887653358,894842.724403423,0.0,1.0
1989-04-04,19.5,19.62,19.0,19.38,387900,9.92168764172392,9.9827441810576,9.66728539450023,9.86063110239023,762375.341085191,0.0,1.0
1989-04-05,19.75,19.75,19.38,19.38,383000,10.0488887653358,10.0488887653358,9.86063110239023,9.86063110239023,752744.923010124,0.0,1.0
1989-04-06,19.62,19.88,19.5,19.88,270900,9.9827441810576,10.1150333496139,9.92168764172392,10.1150333496139,532424.542149983,0.0,1.0
1989-04-07,19.38,19.75,19.38,19.5,220300,9.86063110239023,10.0488887653358,9.86063110239023,9.92168764172392,432975.735089115,0.0,1.0
1989-04-10,19.75,19.88,19.5,19.62,226900,10.0488887653358,10.1150333496139,9.92168764172392,9.9827441810576,445947.318618792,0.0,1.0
1989-04-11,19.38,19.62,19.38,19.62,166500,9.86063110239023,9.9827441810576,9.86063110239023,9.9827441810576,327237.675407797,0.0,1.0
1989-04-12,19.0,19.62,18.88,19.5,341100,9.66728539450023,9.9827441810576,9.60622885516654,9.92168764172392,670395.021511108,0.0,1.0
1989-04-13,18.5,19.12,18.5,18.88,363900,9.41288314727654,9.72834193383391,9.41288314727654,9.60622885516654,715205.946431815,0.0,1.0
1989-04-14,18.88,19.38,18.62,18.75,499700,9.60622885516654,9.86063110239023,9.47393968661022,9.54008427088838,982106.104512169,0.0,1.0
1989-04-17,18.75,19.12,18.75,18.88,163600,9.54008427088838,9.72834193383391,9.54008427088838,9.60622885516654,321538.040220514,0.0,1.0
1989-04-18,19.5,19.62,19.38,19.5,607200,9.92168764172392,9.9827441810576,9.86063110239023,9.92168764172392,1193385.68473042,0.0,1.0
1989-04-19,19.75,19.75,19.25,19.38,263100,10.104857259725,10.104857259725,9.8490380885927,9.91555107308709,514230.42072159,0.11,1.0
1989-04-20,19.62,19.75,19.38,19.75,200300,10.0383442752306,10.104857259725,9.91555107308709,10.104857259725,391487.469671359,0.0,1.0
1989-04-21,19.75,19.88,19.62,19.75,272300,10.104857259725,10.1713702442194,10.0383442752306,10.104857259725,532211.872149331,0.0,1.0
1989-04-24,19.38,19.75,19.12,19.62,227100,9.91555107308709,10.104857259725,9.78252510409831,10.0383442752306,443868.219482605,0.0,1.0
1989-04-25,19.0,19.38,18.88,19.12,285900,9.72112850302656,9.91555107308709,9.65973190195481,9.78252510409831,558793.148172949,0.0,1.0
1989-04-26,19.12,19.25,18.88,19.12,151600,9.78252510409831,9.8490380885927,9.65973190195481,9.78252510409831,296303.047439731,0.0,1.0
1989-04-27,19.38,19.75,18.88,18.88,488900,9.91555107308709,10.104857259725,9.65973190195481,9.65973190195481,955557.782937233,0.0,1.0
1989-04-28,19.5,19.5,19.12,19.25,349200,9.97694767415884,9.97694767415884,9.78252510409831,9.8490380885927,682513.352018167,0.0,1.0
1989-05-01,19.25,19.38,19.12,19.25,370300,9.8490380885927,9.91555107308709,9.78252510409831,9.8490380885927,723753.419966572,0.0,1.0
1989-05-02,18.62,19.25,18.5,19.25,470300,9.52670593296603,9.8490380885927,9.46530933189428,9.8490380885927,919203.978963757,0.0,1.0
1989-05-03,19.25,19.62,18.62,18.75,1534900,9.8490380885927,10.0383442752306,9.52670593296603,9.59321891746042,2999970.63004778,0.0,1.0
1989-05-04,19.75,20.25,19.38,19.38,1360100,10.104857259725,10.3606764308573,9.91555107308709,9.91555107308709,2658323.05292069,0.0,1.0
1989-05-05,19.0,20.25,18.88,20.0,1098400,9.72112850302656,10.3606764308573,9.65973190195481,10.2327668452911,2146828.94002507,0.0,1.0
1989-05-08,19.0,19.38,18.88,18.88,323300,9.72112850302656,9.91555107308709,9.65973190195481,9.65973190195481,631891.657237896,0.0,1.0
1989-05-09,19.38,19.5,19.0,19.12,301100,9.91555107308709,9.97694767415884,9.72112850302656,9.78252510409831,588501.633140521,0.0,1.0
1989-05-10,19.5,19.62,19.25,19.38,335000,9.97694767415884,10.0383442752306,9.8490380885927,9.91555107308709,654759.372640566,0.0,1.0
1989-05-11,20.25,20.38,19.62,19.62,1239600,10.3606764308573,10.4271894153516,10.0383442752306,10.0383442752306,2422805.12932908,0.0,1.0
1989-05-12,20.12,20.62,19.88,20.5,625000,10.2941634463629,10.5499826174951,10.1713702442194,10.4885860164234,1221565.9937324,0.0,1.0
1989-05-15,20.5,20.88,20.25,20.38,697200,10.4885860164234,10.6830085864839,10.3606764308573,10.4271894153516,1362681.29732837,0.0,1.0
1989-05-16,21.0,21.0,20.62,20.75,721200,10.7444051875557,10.7444051875557,10.5499826174951,10.6164956019895,1409589.43148769,0.0,1.0
1989-05-17,20.62,21.12,20.62,21.12,394400,10.5499826174951,10.8058017886274,10.5499826174951,10.8058017886274,770857.004684897,0.0,1.0
1989-05-18,20.12,20.75,20.12,20.62,289600,10.2941634463629,10.6164956019895,10.2941634463629,10.5499826174951,566024.818855843,0.0,1.0
1989-05-19,20.12,20.38,19.88,20.38,337500,10.2941634463629,10.4271894153516,10.1713702442194,10.4271894153516,659645.636615494,0.0,1.0
1989-05-22,19.88,20.38,19.62,20.25,364700,10.1713702442194,10.4271894153516,10.0383442752306,10.3606764308573,712808.188662728,0.0,1.0
1989-05-23,19.75,19.88,19.5,19.75,316200,10.104857259725,10.1713702442194,9.97694767415884,10.104857259725,618014.667549095,0.0,1.0
1989-05-24,19.88,19.88,19.62,19.88,336500,10.1713702442194,10.1713702442194,10.0383442752306,10.1713702442194,657691.131025522,0.0,1.0
1989-05-25,20.25,20.38,19.88,19.88,379800,10.3606764308573,10.4271894153516,10.1713702442194,10.1713702442194,742321.223071302,0.0,1.0
1989-05-26,19.88,20.62,19.88,20.25,361300,10.1713702442194,10.5499826174951,10.1713702442194,10.3606764308573,706162.869656824,0.0,1.0
1989-05-30,20.0,20.12,19.5,20.0,264600,10.2327668452911,10.2941634463629,9.97694767415884,10.2327668452911,517162.17910655,0.0,1.0
1989-05-31,20.0,20.25,19.88,20.0,261300,10.2327668452911,10.3606764308573,10.1713702442194,10.2327668452911,510712.310659643,0.0,1.0
1989-06-01,19.75,20.0,19.62,19.88,209200,10.104857259725,10.2327668452911,10.0383442752306,10.1713702442194,408882.569422108,0.0,1.0
1989-06-02,19.75,20.12,19.5,20.0,232300,10.104857259725,10.2941634463629,9.97694767415884,10.2327668452911,454031.648550457,0.0,1.0
1989-06-05,18.25,19.75,18.25,19.62,1249700,9.33739974632814,10.104857259725,9.33739974632814,10.0383442752306,2442545.63578781,0.0,1.0
1989-06-06,18.88,18.88,18.25,18.25,1230900,9.65973190195481,9.65973190195481,9.33739974632814,9.33739974632814,2405800.93069634,0.0,1.0
1989-06-07,18.62,18.88,18.5,18.75,375200,9.52670593296603,9.65973190195481,9.46530933189428,9.59321891746042,733330.497357434,0.0,1.0
1989-06-08,18.88,18.88,18.5,18.62,504900,9.65973190195481,9.65973190195481,9.46530933189428,9.52670593296603,986829.872376782,0.0,1.0
1989-06-09,18.88,19.0,18.62,18.62,437800,9.65973190195481,9.72112850302656,9.52670593296603,9.52670593296603,855682.547289672,0.0,1.0
1989-06-12,18.88,19.0,18.62,18.62,213000,9.65973190195481,9.72112850302656,9.52670593296603,9.52670593296603,416309.690664002,0.0,1.0
1989-06-13,18.75,19.0,18.75,18.75,152700,9.59321891746042,9.72112850302656,9.59321891746042,9.59321891746042,298453.0035887,0.0,1.0
1989-06-14,18.88,18.88,18.75,18.75,250500,9.65973190195481,9.65973190195481,9.59321891746042,9.59321891746042,489603.650287946,0.0,1.0
1989-06-15,18.38,18.62,18.25,18.62,579200,9.40391273082253,9.52670593296603,9.33739974632814,9.52670593296603,1132049.63771169,0.0,1.0
1989-06-16,18.12,18.75,18.0,18.5,472800,9.27088676183375,9.59321891746042,9.209490160762,9.46530933189428,924090.242938686,0.0,1.0
1989-06-19,18.0,18.12,17.88,18.0,221400,9.209490160762,9.27088676183375,9.14809355969026,9.209490160762,432727.537619766,0.0,1.0
1989-06-20,17.62,18.0,17.62,17.75,492100,9.01506759070147,9.209490160762,9.01506759070147,9.08158057519586,961812.200825143,0.0,1.0
1989-06-21,17.38,17.75,17.25,17.62,295600,8.89227438855798,9.08158057519586,8.82576140406359,9.01506759070147,577751.852395676,0.0,1.0
1989-06-22,17.5,17.62,17.25,17.38,199300,8.95367098962972,9.01506759070147,8.82576140406359,8.89227438855798,389532.964081388,0.0,1.0
1989-06-23,17.62,17.62,17.25,17.38,176000,9.01506759070147,9.01506759070147,8.82576140406359,8.89227438855798,343992.983835044,0.0,1.0
1989-06-26,17.75,17.88,17.25,17.38,262800,9.08158057519586,9.14809355969026,8.82576140406359,8.89227438855798,513644.0690446,0.0,1.0
1989-06-27,17.88,18.0,17.62,17.75,153500,9.14809355969026,9.209490160762,9.01506759070147,9.08158057519586,300016.608060677,0.0,1.0
1989-06-28,17.75,17.88,17.62,17.88,236200,9.08158057519586,9.14809355969026,9.01506759070147,9.14809355969026,461654.220351349,0.0,1.0
1989-06-29,17.25,17.62,17.25,17.5,302400,8.82576140406359,9.01506759070147,8.82576140406359,8.95367098962972,591042.490407484,0.0,1.0
1989-06-30,16.88,17.38,16.62,17.38,366700,8.6364552174257,8.89227438855798,8.50342924843692,8.89227438855798,716717.199842674,0.0,1.0
1989-07-03,17.38,17.38,16.88,17.0,80100,8.89227438855798,8.89227438855798,8.6364552174257,8.69785181849745,156555.897756744,0.0,1.0
1989-07-05,17.12,17.38,16.88,17.0,230200,8.75924841956919,8.89227438855798,8.6364552174257,8.69785181849745,449927.186811518,0.0,1.0
1989-07-06,17.25,17.5,17.12,17.25,217500,8.82576140406359,8.95367098962972,8.75924841956919,8.82576140406359,425104.965818875,0.0,1.0
1989-07-07,17.25,17.38,17.12,17.25,235900,8.82576140406359,8.89227438855798,8.75924841956919,8.82576140406359,461067.868674357,0.0,1.0
1989-07-10,17.12,17.38,17.12,17.12,153500,8.75924841956919,8.89227438855798,8.75924841956919,8.75924841956919,300016.608060678,0.0,1.0
1989-07-11,17.12,17.38,17.12,17.25,218900,8.75924841956919,8.89227438855798,8.75924841956919,8.82576140406359,427841.273644836,0.0,1.0
1989-07-12,17.25,17.38,17.25,17.25,218500,8.82576140406359,8.89227438855798,8.82576140406359,8.82576140406359,427059.471408847,0.0,1.0
1989-07-13,17.0,17.38,17.0,17.25,183400,8.69785181849745,8.89227438855798,8.69785181849745,8.82576140406359,358456.325200835,0.0,1.0
1989-07-14,17.0,17.25,16.62,17.12,288200,8.69785181849745,8.82576140406359,8.50342924843692,8.75924841956919,563288.511029884,0.0,1.0
1989-07-17,16.62,17.0,16.5,16.88,171000,8.50342924843692,8.69785181849745,8.44203264736517,8.6364552174257,334220.455885185,0.0,1.0
1989-07-18,16.38,16.75,16.38,16.62,314200,8.38063604629342,8.56994223293131,8.38063604629342,8.50342924843692,614105.656369152,0.0,1.0
1989-07-19,16.12,16.88,16.12,16.62,363700,8.30389029495374,8.6953888448399,8.30389029495374,8.56145513040516,706035.820772204,0.11,1.0
1989-07-20,15.62,16.38,15.5,16.25,696000,8.04632545950232,8.43782400938848,7.98450989899398,8.37085715217111,1351116.11563776,0.0,1.0
1989-07-21,15.62,15.88,15.38,15.75,500400,8.04632545950232,8.18025917393706,7.92269433848564,8.11329231671969,971405.896932666,0.0,1.0
1989-07-24,15.38,15.62,15.38,15.62,215100,7.92269433848564,8.04632545950232,7.92269433848564,8.04632545950232,417564.765048394,0.0,1.0
1989-07-25,15.62,15.75,15.38,15.38,215700,8.04632545950232,8.11329231671969,7.92269433848564,7.92269433848564,418729.520320496,0.0,1.0
1989-07-26,16.25,16.25,15.62,15.62,229300,8.37085715217111,8.37085715217111,8.04632545950232,8.04632545950232,445130.639821463,0.0,1.0
1989-07-27,16.12,16.38,16.12,16.12,344300,8.30389029495374,8.43782400938848,8.30389029495374,8.30389029495374,668375.400307588,0.0,1.0
1989-07-28,16.25,16.62,16.0,16.12,1109400,8.37085715217111,8.56145513040516,8.2420747344454,8.30389029495374,2153632.49811571,0.0,1.0
1989-07-31,16.38,16.5,16.0,16.25,1028200,8.43782400938848,8.49963956989682,8.2420747344454,8.37085715217111,1996002.28462463,0.0,1.0
1989-08-01,16.25,16.62,16.25,16.5,441400,8.37085715217111,8.56145513040516,8.37085715217111,8.49963956989682,856871.62850935,0.0,1.0
1989-08-02,16.88,16.88,16.25,16.25,228400,8.6953888448399,8.6953888448399,8.37085715217111,8.37085715217111,443383.506913311,0.0,1.0
1989-08-03,16.62,16.75,16.62,16.62,111300,8.56145513040516,8.62842198762253,8.56145513040516,8.56145513040516,216062.102974832,0.0,1.0
1989-08-04,16.5,16.88,16.38,16.75,234500,8.49963956989682,8.6953888448399,8.43782400938848,8.62842198762253,455225.18551301,0.0,1.0
1989-08-07,16.62,16.62,16.38,16.5,123000,8.56145513040516,8.56145513040516,8.43782400938848,8.49963956989682,238774.830780811,0.0,1.0
1989-08-08,16.75,16.88,16.62,16.62,121500,8.62842198762253,8.6953888448399,8.56145513040516,8.56145513040516,235862.942600557,0.0,1.0
1989-08-09,16.5,17.62,16.5,16.75,123900,8.49963956989682,9.076584801308,8.49963956989682,8.62842198762253,240521.963688964,0.0,1.0
1989-08-10,16.5,16.5,16.38,16.5,138500,8.49963956989682,8.49963956989682,8.43782400938848,8.49963956989682,268864.341976767,0.0,1.0
1989-08-11,16.75,17.25,16.62,17.25,367600,8.62842198762253,8.88598682307395,8.56145513040516,8.88598682307395,713606.730040863,0.0,1.0
1989-08-14,16.75,16.75,16.62,16.75,84500,8.62842198762253,8.62842198762253,8.56145513040516,8.62842198762253,164036.36748763,0.0,1.0
1989-08-15,16.88,17.0,16.62,16.62,196600,8.6953888448399,8.75720440534824,8.56145513040516,8.56145513040516,381651.477491931,0.0,1.0
1989-08-16,16.75,16.88,16.62,16.75,178700,8.62842198762253,8.6953888448399,8.56145513040516,8.62842198762253,346902.945207569,0.0,1.0
1989-08-17,16.75,17.0,16.5,16.75,214800,8.62842198762253,8.75720440534824,8.49963956989682,8.62842198762253,416982.387412343,0.0,1.0
1989-08-18,17.0,17.0,16.75,16.75,193200,8.75720440534824,8.75720440534824,8.62842198762253,8.62842198762253,375051.197616689,0.0,1.0
1989-08-21,16.88,17.12,16.62,17.0,324400,8.6953888448399,8.81901996585658,8.56145513040516,8.75720440534824,629744.350449554,0.0,1.0
1989-08-22,16.5,16.88,16.5,16.75,150600,8.49963956989682,8.6953888448399,8.49963956989682,8.62842198762253,292353.573297481,0.0,1.0
1989-08-23,16.88,17.0,16.62,16.88,258600,8.6953888448399,8.75720440534824,8.56145513040516,8.6953888448399,502009.522275754,0.0,1.0
1989-08-24,17.12,17.25,16.88,16.88,291100,8.81901996585658,8.88598682307395,8.6953888448399,8.6953888448399,565100.43284792,0.0,1.0
1989-08-25,17.38,17.75,17.12,17.12,384100,8.95295368029131,9.14355165852536,8.81901996585658,8.81901996585658,745637.500023656,0.0,1.0
1989-08-28,17.62,17.62,17.38,17.38,119200,9.076584801308,9.076584801308,8.95295368029131,8.95295368029131,231398.047390835,0.0,1.0
1989-08-29,17.25,17.62,17.0,17.5,311300,8.88598682307395,9.076584801308,8.75720440534824,9.01476924079966,604313.860342004,0.0,1.0
1989-08-30,17.12,17.25,16.88,17.12,150300,8.81901996585658,8.88598682307395,8.6953888448399,8.81901996585658,291771.19566143,0.0,1.0
1989-08-31,17.25,17.38,17.0,17.38,188400,8.88598682307395,8.95295368029131,8.75720440534824,8.95295368029131,365733.155439877,0.0,1.0
1989-09-01,17.25,17.38,17.12,17.25,71600,8.88598682307395,8.95295368029131,8.81901996585658,8.88598682307395,138994.129137448,0.0,1.0
1989-09-05,17.25,17.5,17.12,17.12,186700,8.88598682307395,9.01476924079966,8.81901996585658,8.81901996585658,362433.015502256,0.0,1.0
1989-09-06,17.0,17.25,16.88,17.25,106100,8.75720440534824,8.88598682307395,8.6953888448399,8.88598682307395,205967.557283285,0.0,1.0
1989-09-07,17.12,17.25,17.0,17.0,222700,8.81901996585658,8.88598682307395,8.75720440534824,8.75720440534824,432318.331828347,0.0,1.0
1989-09-08,17.0,17.25,17.0,17.12,166600,8.75720440534824,8.88598682307395,8.75720440534824,8.81901996585658,323413.713886855,0.0,1.0
1989-09-11,17.0,17.12,16.88,17.0,120600,8.75720440534824,8.81901996585658,8.6953888448399,8.75720440534824,234115.809692405,0.0,1.0
1989-09-12,17.0,17.12,16.88,17.0,220900,8.75720440534824,8.81901996585658,8.6953888448399,8.75720440534824,428824.066012042,0.0,1.0
1989-09-13,17.0,17.25,17.0,17.0,204100,8.75720440534824,8.88598682307395,8.75720440534824,8.75720440534824,396210.9183932,0.0,1.0
1989-09-14,16.88,17.12,16.88,17.0,303300,8.6953888448399,8.81901996585658,8.6953888448399,8.75720440534824,588783.790047317,0.0,1.0
1989-09-15,17.0,17.12,16.88,17.12,342800,8.75720440534824,8.81901996585658,8.6953888448399,8.81901996585658,665463.512127334,0.0,1.0
1989-09-18,16.75,17.12,16.75,16.88,201800,8.62842198762253,8.81901996585658,8.62842198762253,8.6953888448399,391746.023183477,0.0,1.0
1989-09-19,16.88,17.0,16.75,16.75,200600,8.6953888448399,8.75720440534824,8.62842198762253,8.62842198762253,389416.512639274,0.0,1.0
1989-09-20,16.88,17.0,16.75,16.88,122200,8.6953888448399,8.75720440534824,8.62842198762253,8.6953888448399,237221.823751342,0.0,1.0
1989-09-21,16.5,17.0,16.25,17.0,213200,8.49963956989682,8.75720440534824,8.37085715217111,8.75720440534824,413876.373353406,0.0,1.0
1989-09-22,16.62,16.75,16.38,16.5,104500,8.56145513040516,8.62842198762253,8.43782400938848,8.49963956989682,202861.543224348,0.0,1.0
1989-09-25,16.5,16.75,16.38,16.5,101400,8.49963956989682,8.62842198762253,8.43782400938848,8.49963956989682,196843.640985157,0.0,1.0
1989-09-26,16.62,16.75,16.25,16.5,277400,8.56145513040516,8.62842198762253,8.37085715217111,8.49963956989682,538505.187468269,0.0,1.0
1989-09-27,16.5,16.62,16.25,16.62,167000,8.49963956989682,8.56145513040516,8.37085715217111,8.56145513040516,324190.217401589,0.0,1.0
1989-09-28,16.25,16.5,16.0,16.5,107400,8.37085715217111,8.49963956989682,8.2420747344454,8.49963956989682,208491.193706172,0.0,1.0
1989-09-29,16.0,16.38,15.88,16.25,176800,8.2420747344454,8.43782400938848,8.18025917393706,8.37085715217111,343214.553512581,0.0,1.0
1989-10-02,15.88,16.25,15.88,16.0,80700,8.18025917393706,8.37085715217111,8.18025917393706,8.2420747344454,156659.584097654,0.0,1.0
1989-10-03,16.0,16.25,16.0,16.12,237400,8.2420747344454,8.37085715217111,8.2420747344454,8.30389029495374,460854.835994834,0.0,1.0
1989-10-04,16.62,16.88,16.0,16.0,363600,8.56145513040516,8.6953888448399,8.2420747344454,8.2420747344454,705841.69489352,0.0,1.0
1989-10-05,16.62,16.75,16.5,16.62,153600,8.56145513040516,8.62842198762253,8.49963956989682,8.56145513040516,298177.349657989,0.0,1.0
1989-10-06,16.75,16.88,16.62,16.75,149900,8.62842198762253,8.6953888448399,8.56145513040516,8.62842198762253,290994.692146696,0.0,1.0
1989-10-09,16.75,16.75,16.5,16.62,105300,8.62842198762253,8.62842198762253,8.49963956989682,8.56145513040516,204414.550253816,0.0,1.0
1989-10-10,17.0,17.12,16.62,16.88,257300,8.75720440534824,8.81901996585658,8.56145513040516,8.6953888448399,499485.885852868,0.0,1.0
1989-10-11,16.62,16.88,16.25,16.75,175400,8.56145513040516,8.6953888448399,8.37085715217111,8.62842198762253,340496.79121101,0.0,1.0
1989-10-12,16.5,16.75,16.38,16.62,145400,8.49963956989682,8.62842198762253,8.43782400938848,8.56145513040516,282259.027605935,0.0,1.0
1989-10-13,16.0,16.5,16.0,16.38,145100,8.2420747344454,8.49963956989682,8.2420747344454,8.43782400938848,281676.649969884,0.0,1.0
1989-10-16,15.25,15.88,15.12,15.38,416100,7.85572748126827,8.18025917393706,7.7887606240509,7.92269433848564,807757.781202403,0.0,1.0
1989-10-17,15.12,15.25,15.12,15.25,159800,7.7887606240509,7.85572748126827,7.7887606240509,7.85572748126827,310213.154136371,0.0,1.0
1989-10-18,15.12,15.25,15.12,15.12,302500,7.7887606240509,7.85572748126827,7.7887606240509,7.7887606240509,587230.783017849,0.0,1.0
1989-10-19,15.38,15.62,15.0,15.0,212200,7.97935860228495,8.10387395108524,7.78220930001783,7.78220930001783,409009.816787208,0.11,1.0
1989-10-20,15.38,15.38,15.0,15.38,225300,7.97935860228495,7.97935860228495,7.78220930001783,7.97935860228495,434259.715938539,0.0,1.0
1989-10-23,15.25,15.5,15.12,15.25,205000,7.91191278835146,8.04161627668509,7.84446697441798,7.91191278835146,395132.009620064,0.0,1.0
1989-10-24,14.88,15.38,14.88,15.25,376200,7.71995162561769,7.97935860228495,7.71995162561769,7.91191278835146,725115.424483259,0.0,1.0
1989-10-25,14.88,15.12,14.88,15.0,124600,7.71995162561769,7.84446697441798,7.71995162561769,7.78220930001783,240163.162920293,0.0,1.0
1989-10-26,14.5,14.88,14.38,14.75,279600,7.52280232335057,7.71995162561769,7.46054464895043,7.6525058116842,538921.511657415,0.0,1.0
1989-10-27,14.38,14.62,14.38,14.5,377000,7.46054464895043,7.58505999775071,7.46054464895043,7.52280232335057,726657.403057387,0.0,1.0
1989-10-30,14.25,14.5,14.0,14.38,424500,7.39309883501694,7.52280232335057,7.26339534668331,7.46054464895043,818212.380896182,0.0,1.0
1989-10-31,13.88,14.25,13.88,14.12,296000,7.20113767228317,7.39309883501694,7.20113767228317,7.32565302108345,570532.07242702,0.0,1.0
1989-11-01,13.88,14.12,13.62,13.75,474100,7.20113767228317,7.32565302108345,7.06624604441619,7.13369185834968,913815.052492061,0.0,1.0
1989-11-02,13.62,13.88,13.5,13.75,216200,7.06624604441619,7.20113767228317,7.00398837001605,7.13369185834968,416719.709657843,0.0,1.0
1989-11-03,13.38,13.75,13.25,13.62,204800,6.94173069561591,7.13369185834968,6.87428488168242,7.06624604441619,394746.514976532,0.0,1.0
1989-11-06,13.12,13.5,13.0,13.25,270600,6.80683906774893,7.00398837001605,6.74458139334879,6.87428488168242,521574.252698485,0.0,1.0
1989-11-07,13.75,13.88,13.12,13.12,190100,7.13369185834968,7.20113767228317,6.80683906774893,6.80683906774893,366412.658676947,0.0,1.0
1989-11-08,13.38,13.88,13.38,13.75,421500,6.94173069561591,7.20113767228317,6.94173069561591,7.13369185834968,812429.961243205,0.0,1.0
1989-11-09,13.38,13.75,13.38,13.5,98200,6.94173069561591,7.13369185834968,6.94173069561591,7.00398837001605,189277.869974099,0.0,1.0
1989-11-10,13.62,13.75,13.38,13.38,87200,7.06624604441619,7.13369185834968,6.94173069561591,6.94173069561591,168075.664579852,0.0,1.0
1989-11-13,14.0,14.0,13.62,13.75,97700,7.26339534668331,7.26339534668331,7.06624604441619,7.13369185834968,188314.13336527,0.0,1.0
1989-11-14,13.75,13.88,13.5,13.88,364000,7.13369185834968,7.20113767228317,7.00398837001605,7.20113767228317,701600.251227821,0.0,1.0
1989-11-15,14.0,14.0,13.62,13.75,103900,7.26339534668331,7.26339534668331,7.06624604441619,7.13369185834968,200264.467314755,0.0,1.0
1989-11-16,13.88,14.0,13.88,14.0,69500,7.20113767228317,7.26339534668331,7.20113767228317,7.26339534668331,133959.38862729,0.0,1.0
1989-11-17,14.25,14.25,13.75,14.0,174400,7.39309883501694,7.39309883501694,7.13369185834968,7.26339534668331,336151.329159704,0.0,1.0
1989-11-20,14.0,14.25,13.75,14.25,128800,7.26339534668331,7.39309883501694,7.13369185834968,7.39309883501694,248258.55043446,0.0,1.0
1989-11-21,13.75,14.0,13.75,14.0,103600,7.13369185834968,7.26339534668331,7.13369185834968,7.26339534668331,199686.225349457,0.0,1.0
1989-11-22,14.0,14.0,13.75,13.75,80500,7.26339534668331,7.26339534668331,7.13369185834968,7.13369185834968,155161.594021537,0.0,1.0
1989-11-24,14.0,14.0,13.88,13.88,70000,7.26339534668331,7.26339534668331,7.20113767228317,7.20113767228317,134923.12523612,0.0,1.0
1989-11-27,14.0,14.12,13.75,14.0,138200,7.26339534668331,7.32565302108345,7.13369185834968,7.26339534668331,266376.798680453,0.0,1.0
1989-11-28,14.25,14.25,14.0,14.0,160900,7.39309883501694,7.39309883501694,7.26339534668331,7.26339534668331,310130.440721309,0.0,1.0
1989-11-29,14.5,14.62,14.0,14.12,148200,7.52280232335057,7.58505999775071,7.26339534668331,7.32565302108345,285651.530857042,0.0,1.0
1989-11-30,14.38,14.5,14.25,14.38,103900,7.46054464895043,7.52280232335057,7.39309883501694,7.46054464895043,200264.467314755,0.0,1.0
1989-12-01,14.5,14.5,14.25,14.38,437700,7.52280232335057,7.52280232335057,7.39309883501694,7.46054464895043,843655.027369279,0.0,1.0
1989-12-04,14.5,14.88,14.5,14.62,88200,7.52280232335057,7.71995162561769,7.52280232335057,7.58505999775071,170003.137797511,0.0,1.0
1989-12-05,14.38,14.62,14.25,14.5,190300,7.46054464895043,7.58505999775071,7.39309883501694,7.52280232335057,366798.153320479,0.0,1.0
1989-12-06,14.12,14.38,14.12,14.38,95000,7.32565302108345,7.46054464895043,7.32565302108345,7.46054464895043,183109.955677591,0.0,1.0
1989-12-07,14.0,14.25,14.0,14.12,126200,7.26339534668331,7.39309883501694,7.26339534668331,7.32565302108345,243247.120068547,0.0,1.0
1989-12-08,14.12,14.25,13.88,14.0,46400,7.32565302108345,7.39309883501694,7.20113767228317,7.26339534668331,89434.7572993707,0.0,1.0
1989-12-11,13.88,14.12,13.75,14.0,184900,7.20113767228317,7.32565302108345,7.13369185834968,7.26339534668331,356389.797945121,0.0,1.0
1989-12-12,14.12,14.12,13.88,13.88,305800,7.32565302108345,7.32565302108345,7.20113767228317,7.20113767228317,589421.309960077,0.0,1.0
1989-12-13,14.0,14.12,13.88,14.0,376000,7.26339534668331,7.32565302108345,7.20113767228317,7.26339534668331,724729.929839728,0.0,1.0
1989-12-14,14.12,14.12,13.88,13.88,121500,7.32565302108345,7.32565302108345,7.20113767228317,7.20113767228317,234187.99594555,0.0,1.0
1989-12-15,14.38,14.38,14.0,14.12,283700,7.46054464895043,7.46054464895043,7.26339534668331,7.32565302108345,546824.151849816,0.0,1.0
1989-12-18,13.75,14.25,13.75,14.12,141200,7.13369185834968,7.39309883501694,7.13369185834968,7.32565302108345,272159.21833343,0.0,1.0
1989-12-19,13.62,13.88,13.5,13.75,437500,7.06624604441619,7.20113767228317,7.00398837001605,7.13369185834968,843269.532725747,0.0,1.0
1989-12-20,13.38,13.75,13.25,13.62,188400,6.94173069561591,7.13369185834968,6.87428488168242,7.06624604441619,363135.954206927,0.0,1.0
1989-12-21,13.75,13.75,13.25,13.38,188700,7.13369185834968,7.13369185834968,6.87428488168242,6.94173069561591,363714.196172225,0.0,1.0
1989-12-22,13.5,13.75,13.5,13.62,104300,7.00398837001605,7.13369185834968,7.00398837001605,7.06624604441619,201035.456601818,0.0,1.0
1989-12-26,13.75,13.75,13.38,13.5,68500,7.13369185834968,7.13369185834968,6.94173069561591,7.00398837001605,132031.915409631,0.0,1.0
1989-12-27,14.12,14.12,13.5,13.62,505300,7.32565302108345,7.32565302108345,7.00398837001605,7.06624604441619,973952.216883017,0.0,1.0
1989-12-28,14.0,14.0,13.75,13.75,171400,7.26339534668331,7.26339534668331,7.13369185834968,7.13369185834968,330368.909506727,0.0,1.0
1989-12-29,14.12,14.12,13.75,13.88,158900,7.32565302108345,7.32565302108345,7.13369185834968,7.20113767228317,306275.494285991,0.0,1.0
1990-01-02,14.5,14.5,13.88,14.0,132400,7.52280232335057,7.52280232335057,7.20113767228317,7.26339534668331,255197.454018032,0.0,1.0
1990-01-03,14.38,14.62,14.25,14.5,96200,7.46054464895043,7.58505999775071,7.39309883501694,7.52280232335057,185422.923538781,0.0,1.0
1990-01-04,14.38,14.5,14.12,14.25,150900,7.46054464895043,7.52280232335057,7.32565302108345,7.39309883501694,290855.70854472,0.0,1.0
1990-01-05,14.38,14.38,14.0,14.12,87300,7.46054464895043,7.46054464895043,7.26339534668331,7.32565302108345,168268.411901618,0.0,1.0
1990-01-08,14.25,14.38,14.0,14.25,106400,7.39309883501694,7.46054464895043,7.26339534668331,7.39309883501694,205083.150358902,0.0,1.0
1990-01-09,14.0,14.25,14.0,14.12,206200,7.26339534668331,7.39309883501694,7.26339534668331,7.32565302108345,397444.977481255,0.0,1.0
1990-01-10,14.0,14.12,13.75,14.12,112900,7.26339534668331,7.32565302108345,7.13369185834968,7.32565302108345,217611.726273684,0.0,1.0
1990-01-11,14.0,14.0,13.88,13.88,98100,7.26339534668331,7.26339534668331,7.20113767228317,7.20113767228317,189085.122652333,0.0,1.0
1990-01-12,13.62,13.88,13.5,13.88,114800,7.06624604441619,7.20113767228317,7.00398837001605,7.20113767228317,221273.925387236,0.0,1.0
1990-01-15,13.88,14.0,13.62,13.62,390800,7.20113767228317,7.26339534668331,7.06624604441619,7.06624604441619,753256.533461079,0.0,1.0
1990-01-16,14.0,14.0,13.75,13.75,153200,7.26339534668331,7.26339534668331,7.13369185834968,7.13369185834968,295288.896945336,0.0,1.0
1990-01-17,13.75,13.75,13.62,13.75,85300,7.13369185834968,7.13369185834968,7.06624604441619,7.13369185834968,164413.4654663,0.0,1.0
1990-01-18,13.75,13.88,13.62,13.62,297200,7.13369185834968,7.20113767228317,7.06624604441619,7.06624604441619,572845.04028821,0.0,1.0
1990-01-19,13.62,13.88,13.62,13.62,149400,7.12331557928299,7.25929664026783,7.12331557928299,7.12331557928299,285657.426987787,0.11,1.0
1990-01-22,13.12,13.62,13.12,13.62,234100,6.86181353892752,7.12331557928299,6.86181353892752,7.12331557928299,447606.450186352,0.0,1.0
1990-01-23,13.0,13.25,12.88,13.12,163300,6.79905304924221,6.92980406941994,6.7362925595569,6.86181353892752,312234.65747728,0.0,1.0
1990-01-24,12.88,13.0,12.75,12.88,158000,6.7362925595569,6.79905304924221,6.66830202906447,6.7362925595569,302100.893333805,0.0,1.0
1990-01-25,12.62,13.0,12.5,12.88,199800,6.60031149857205,6.79905304924221,6.53755100888674,6.7362925595569,382023.78789933,0.0,1.0
1990-01-26,12.5,12.75,12.12,12.38,208700,6.53755100888674,6.66830202906447,6.33880945821658,6.47479051920143,399040.863536488,0.0,1.0
1990-01-29,12.62,12.88,12.12,12.5,142000,6.60031149857205,6.7362925595569,6.33880945821658,6.53755100888674,271508.397806331,0.0,1.0
1990-01-30,12.12,12.62,12.12,12.62,138900,6.33880945821658,6.60031149857205,6.33880945821658,6.60031149857205,265581.101797883,0.0,1.0
1990-01-31,12.5,12.5,12.12,12.38,163000,6.53755100888674,6.53755100888674,6.33880945821658,6.47479051920143,311661.04818614,0.0,1.0
1990-02-01,12.5,12.62,12.25,12.5,60200,6.53755100888674,6.60031149857205,6.406799988709,6.53755100888674,115104.264422121,0.0,1.0
1990-02-02,12.88,12.88,12.38,12.38,125700,6.7362925595569,6.7362925595569,6.47479051920143,6.47479051920143,240342.292987717,0.0,1.0
1990-02-05,12.62,12.88,12.62,12.88,83500,6.60031149857205,6.7362925595569,6.60031149857205,6.7362925595569,159654.586034004,0.0,1.0
1990-02-06,12.62,12.88,12.62,12.75,82100,6.60031149857205,6.7362925595569,6.60031149857205,6.66830202906447,156977.74267535,0.0,1.0
1990-02-07,12.75,12.75,12.5,12.62,94900,6.66830202906447,6.66830202906447,6.53755100888674,6.60031149857205,181451.73909733,0.0,1.0
1990-02-08,12.75,13.0,12.62,12.88,202100,6.66830202906447,6.79905304924221,6.60031149857205,6.7362925595569,386421.459131405,0.0,1.0
1990-02-09,12.88,12.88,12.62,12.75,89100,6.7362925595569,6.7362925595569,6.60031149857205,6.66830202906447,170361.95946862,0.0,1.0
1990-02-12,12.88,13.12,12.88,12.88,172800,6.7362925595569,6.86181353892752,6.7362925595569,6.7362925595569,330398.951696718,0.0,1.0
1990-02-13,12.88,13.0,12.75,13.0,374700,6.7362925595569,6.79905304924221,6.66830202906447,6.79905304924221,716438.004634029,0.0,1.0
1990-02-14,13.0,13.0,12.75,13.0,121200,6.79905304924221,6.79905304924221,6.66830202906447,6.79905304924221,231738.153620615,0.0,1.0
1990-02-15,12.88,13.12,12.88,13.0,188300,6.7362925595569,6.86181353892752,6.7362925595569,6.79905304924221,360035.431738958,0.0,1.0
1990-02-16,12.75,13.0,12.75,12.88,238900,6.66830202906447,6.79905304924221,6.66830202906447,6.7362925595569,456784.198844595,0.0,1.0
1990-02-20,12.75,12.88,12.75,12.75,172200,6.66830202906447,6.7362925595569,6.66830202906447,6.66830202906447,329251.733114438,0.0,1.0
1990-02-21,13.12,13.12,12.75,12.75,233500,6.86181353892752,6.86181353892752,6.66830202906447,6.66830202906447,446459.231604072,0.0,1.0
1990-02-22,12.88,13.12,12.88,13.12,84500,6.7362925595569,6.86181353892752,6.7362925595569,6.86181353892752,161566.617004471,0.0,1.0
1990-02-23,12.88,13.12,12.88,13.0,177900,6.7362925595569,6.86181353892752,6.7362925595569,6.79905304924221,340150.3096461,0.0,1.0
1990-02-26,13.38,13.38,12.88,13.0,250500,6.99779459991236,6.99779459991236,6.7362925595569,6.79905304924221,478963.758102014,0.0,1.0
1990-02-27,13.5,13.62,13.25,13.38,194300,7.06055508959768,7.12331557928299,6.92980406941994,6.99779459991236,371507.617561761,0.0,1.0
1990-02-28,13.38,13.5,13.38,13.38,122700,6.99779459991236,7.06055508959768,6.99779459991236,6.99779459991236,234606.200076316,0.0,1.0
1990-03-01,13.5,13.62,13.38,13.5,59400,7.06055508959768,7.12331557928299,6.99779459991236,7.06055508959768,113574.639645747,0.0,1.0
1990-03-02,13.88,13.88,13.38,13.38,78700,7.25929664026783,7.25929664026783,6.99779459991236,6.99779459991236,150476.837375762,0.0,1.0
1990-03-05,14.5,14.62,14.0,14.0,345300,7.58355917030862,7.64631965999393,7.32205712995315,7.32205712995315,660224.294102296,0.0,1.0
1990-03-06,14.38,14.38,14.0,14.0,108400,7.5207986806233,7.5207986806233,7.32205712995315,7.32205712995315,207264.157198636,0.0,1.0
1990-03-07,14.0,14.25,14.0,14.25,114300,7.32205712995315,7.45280815013088,7.32205712995315,7.45280815013088,218545.139924392,0.0,1.0
1990-03-08,14.25,14.25,14.12,14.25,105300,7.45280815013088,7.45280815013088,7.38481761963846,7.45280815013088,201336.861190188,0.0,1.0
1990-03-09,14.12,14.25,14.0,14.12,64800,7.38481761963846,7.45280815013088,7.32205712995315,7.38481761963846,123899.606886269,0.0,1.0
1990-03-12,14.25,14.38,14.0,14.0,58200,7.45280815013088,7.5207986806233,7.32205712995315,7.32205712995315,111280.202481186,0.0,1.0
1990-03-13,13.88,14.25,13.5,14.25,227800,7.25929664026783,7.45280815013088,7.06055508959768,7.45280815013088,435560.65507241,0.0,1.0
1990-03-14,14.38,14.38,13.88,13.88,143000,7.5207986806233,7.5207986806233,7.25929664026783,7.25929664026783,273420.428776798,0.0,1.0
1990-03-15,14.62,14.62,14.12,14.38,131700,7.64631965999393,7.64631965999393,7.38481761963846,7.5207986806233,251814.478810519,0.0,1.0
1990-03-16,14.62,14.75,14.5,14.75,133300,7.64631965999393,7.71431019048635,7.58355917030862,7.71431019048635,254873.728363267,0.0,1.0
1990-03-19,14.62,14.62,14.38,14.5,95000,7.64631965999393,7.64631965999393,7.5207986806233,7.58355917030862,181642.942194376,0.0,1.0
1990-03-20,14.75,14.88,14.5,14.5,102300,7.71431019048635,7.78230072097877,7.58355917030862,7.58355917030862,195600.768278786,0.0,1.0
1990-03-21,15.0,15.0,14.62,14.62,148900,7.84506121066409,7.84506121066409,7.64631965999393,7.64631965999393,284701.411502554,0.0,1.0
1990-03-22,14.5,15.0,14.5,15.0,304100,7.58355917030862,7.84506121066409,7.58355917030862,7.84506121066409,581448.618119051,0.0,1.0
1990-03-23,14.38,14.62,14.25,14.62,184900,7.5207986806233,7.64631965999393,7.45280815013088,7.64631965999393,353534.52643937,0.0,1.0
1990-03-26,14.62,14.75,14.38,14.38,79100,7.64631965999393,7.71431019048635,7.5207986806233,7.5207986806233,151241.649763949,0.0,1.0
1990-03-27,14.5,14.75,14.38,14.62,104900,7.58355917030862,7.71431019048635,7.5207986806233,7.64631965999393,200572.048802001,0.0,1.0
1990-03-28,15.25,15.25,14.62,14.62,139600,7.97581223084182,7.97581223084182,7.64631965999393,7.64631965999393,266919.52347721,0.0,1.0
1990-03-29,15.88,15.88,15.12,15.12,352500,8.30530480168971,8.30530480168971,7.9078217003494,7.9078217003494,673990.917089659,0.0,1.0
1990-03-30,15.25,15.5,15.12,15.38,273900,7.97581223084182,8.10656325101955,7.9078217003494,8.04380276133424,523705.282810944,0.0,1.0
1990-04-02,15.25,15.25,14.88,15.12,52600,7.97581223084182,7.97581223084182,7.78230072097877,7.9078217003494,100572.82904657,0.0,1.0
1990-04-03,15.25,15.38,15.12,15.25,195800,7.97581223084182,8.04380276133424,7.9078217003494,7.97581223084182,374375.664017462,0.0,1.0
1990-04-04,15.12,15.25,15.0,15.25,79700,7.9078217003494,7.97581223084182,7.84506121066409,7.97581223084182,152388.868346229,0.0,1.0
1990-04-05,15.38,15.38,15.12,15.25,58000,8.04380276133424,8.04380276133424,7.9078217003494,7.97581223084182,110897.796287093,0.0,1.0
1990-04-06,15.25,15.38,15.0,15.38,45000,7.97581223084182,8.04380276133424,7.84506121066409,8.04380276133424,86041.3936710203,0.0,1.0
1990-04-09,15.38,15.38,15.12,15.12,208300,8.04380276133424,8.04380276133424,7.9078217003494,7.9078217003494,398276.051148301,0.0,1.0
1990-04-10,15.88,16.12,15.5,15.62,260900,8.30530480168971,8.43082578106034,8.10656325101955,8.16932374070487,498848.880194871,0.0,1.0
1990-04-11,15.62,16.12,15.62,16.0,149500,8.16932374070487,8.43082578106034,8.16932374070487,8.36806529137503,285848.630084834,0.0,1.0
1990-04-12,16.0,16.0,15.75,15.75,78300,8.36806529137503,8.36806529137503,8.23731427119729,8.23731427119729,149712.024987575,0.0,1.0
1990-04-16,15.75,16.0,15.5,15.88,216500,8.23731427119729,8.36806529137503,8.10656325101955,8.30530480168971,413954.705106131,0.0,1.0
1990-04-17,15.75,15.88,15.5,15.75,84300,8.23731427119729,8.30530480168971,8.10656325101955,8.23731427119729,161184.210810378,0.0,1.0
1990-04-18,15.25,15.62,15.12,15.62,223200,7.97581223084182,8.16932374070487,7.9078217003494,8.16932374070487,426765.312608261,0.0,1.0
1990-04-19,15.12,15.25,15.0,15.0,72500,7.9653521492276,8.03383731982281,7.90213506867818,7.90213506867818,137621.034131717,0.11,1.0
1990-04-20,15.12,15.12,14.62,15.0,219100,7.9653521492276,7.9653521492276,7.70194764693833,7.90213506867818,415900.256251852,0.0,1.0
1990-04-23,14.5,15.12,14.5,15.12,260700,7.6387305663889,7.9653521492276,7.6387305663889,7.9653521492276,494866.256526051,0.0,1.0
1990-04-24,14.5,14.62,14.38,14.5,352400,7.6387305663889,7.70194764693833,7.57551348583948,7.6387305663889,668933.136938169,0.0,1.0
1990-04-25,14.88,15.12,14.75,14.88,83600,7.83891798812875,7.9653521492276,7.77043281753354,7.83891798812875,158691.289012573,0.0,1.0
1990-04-26,15.0,15.12,14.88,15.0,108700,7.90213506867818,7.9653521492276,7.83891798812875,7.90213506867818,206336.640139554,0.0,1.0
1990-04-27,15.0,15.12,14.88,15.0,140900,7.90213506867818,7.9653521492276,7.83891798812875,7.90213506867818,267459.361505641,0.0,1.0
1990-04-30,14.75,15.0,14.75,15.0,223300,7.77043281753354,7.90213506867818,7.77043281753354,7.90213506867818,423872.785125689,0.0,1.0
1990-05-01,14.62,14.88,14.5,14.75,56300,7.70194764693833,7.83891798812875,7.6387305663889,7.77043281753354,106869.85133263,0.0,1.0
1990-05-02,14.5,14.62,14.38,14.5,51500,7.6387305663889,7.70194764693833,7.57551348583948,7.6387305663889,97758.3897625303,0.0,1.0
1990-05-03,14.5,14.75,14.5,14.62,27500,7.6387305663889,7.77043281753354,7.6387305663889,7.70194764693833,52201.0819120307,0.0,1.0
1990-05-04,14.75,14.88,14.5,14.5,120100,7.77043281753354,7.83891798812875,7.6387305663889,7.6387305663889,227976.361368541,0.0,1.0
1990-05-07,14.5,14.88,14.38,14.75,139500,7.6387305663889,7.83891798812875,7.57551348583948,7.77043281753354,264801.851881029,0.0,1.0
1990-05-08,14.62,14.62,14.38,14.5,143600,7.70194764693833,7.70194764693833,7.57551348583948,7.6387305663889,272584.558638822,0.0,1.0
1990-05-09,14.75,14.75,14.38,14.62,165200,7.77043281753354,7.77043281753354,7.57551348583948,7.70194764693833,313586.135704272,0.0,1.0
1990-05-10,14.62,14.75,14.5,14.62,79700,7.70194764693833,7.77043281753354,7.6387305663889,7.70194764693833,151288.226486867,0.0,1.0
1990-05-11,15.12,15.38,14.62,14.75,165000,7.9653521492276,8.10232249041802,7.70194764693833,7.77043281753354,313206.491472184,0.0,1.0
1990-05-14,15.0,15.25,14.88,15.12,91000,7.90213506867818,8.03383731982281,7.83891798812875,7.9653521492276,172738.125599811,0.0,1.0
1990-05-15,14.88,15.12,14.75,14.75,137500,7.83891798812875,7.9653521492276,7.77043281753354,7.77043281753354,261005.409560154,0.0,1.0
1990-05-16,15.0,15.0,14.75,14.88,268000,7.90213506867818,7.90213506867818,7.77043281753354,7.83891798812875,508723.270997245,0.0,1.0
1990-05-17,13.5,14.62,13.38,14.5,315200,7.11192156181036,7.70194764693833,7.04870448126093,7.6387305663889,598319.309769894,0.0,1.0
1990-05-18,13.25,13.5,12.75,13.5,394700,6.98021931066572,7.11192156181036,6.71681480837645,7.11192156181036,749227.892024674,0.0,1.0
1990-05-21,13.88,13.88,13.12,13.12,231200,7.31210898355021,7.31210898355021,6.91173414007051,6.91173414007051,438868.732293145,0.0,1.0
1990-05-22,14.0,14.0,13.62,13.75,292100,7.37532606409963,7.37532606409963,7.17513864235978,7.243623812955,554470.400963788,0.0,1.0
1990-05-23,13.88,14.12,13.88,13.88,73100,7.31210898355021,7.43854314464906,7.31210898355021,7.31210898355021,138759.96682798,0.0,1.0
1990-05-24,13.88,14.0,13.62,13.75,171700,7.31210898355021,7.37532606409963,7.17513864235978,7.243623812955,325924.573247115,0.0,1.0
1990-05-25,13.88,13.88,13.75,13.75,59800,7.31210898355021,7.31210898355021,7.243623812955,7.243623812955,113513.625394161,0.0,1.0
1990-05-29,13.62,13.88,13.62,13.88,78000,7.17513864235978,7.31210898355021,7.17513864235978,7.31210898355021,148061.250514124,0.0,1.0
1990-05-30,14.0,14.12,13.62,13.62,123100,7.37532606409963,7.43854314464906,7.17513864235978,7.17513864235978,233671.024849854,0.0,1.0
1990-05-31,13.88,14.0,13.75,13.88,52400,7.31210898355021,7.37532606409963,7.243623812955,7.31210898355021,99466.7888069239,0.0,1.0
1990-06-01,13.88,14.0,13.62,13.75,120900,7.31210898355021,7.37532606409963,7.17513864235978,7.243623812955,229494.938296891,0.0,1.0
1990-06-04,14.0,14.12,13.5,13.62,89400,7.37532606409963,7.43854314464906,7.11192156181036,7.17513864235978,169700.971743111,0.0,1.0
1990-06-05,14.12,14.12,13.88,13.88,105500,7.43854314464906,7.43854314464906,7.31210898355021,7.31210898355021,200262.332426154,0.0,1.0
1990-06-06,14.0,14.25,14.0,14.0,126400,7.37532606409963,7.50702831524427,7.37532606409963,7.37532606409963,239935.154679298,0.0,1.0
1990-06-07,14.12,14.12,14.0,14.0,90400,7.43854314464906,7.43854314464906,7.37532606409963,7.37532606409963,171599.192903548,0.0,1.0
1990-06-08,14.0,14.12,13.88,14.0,38100,7.37532606409963,7.43854314464906,7.31210898355021,7.37532606409963,72322.226212668,0.0,1.0
1990-06-11,14.12,14.12,13.88,14.0,29500,7.43854314464906,7.43854314464906,7.31210898355021,7.37532606409963,55997.5242329057,0.0,1.0
1990-06-12,14.25,14.38,14.12,14.12,232600,7.50702831524427,7.57551348583948,7.43854314464906,7.43854314464906,441526.241917758,0.0,1.0
1990-06-13,13.88,14.25,13.88,14.12,163200,7.31210898355021,7.50702831524427,7.31210898355021,7.43854314464906,309789.693383397,0.0,1.0
1990-06-14,13.62,14.0,13.62,13.88,85100,7.17513864235978,7.37532606409963,7.17513864235978,7.31210898355021,161538.62075323,0.0,1.0
1990-06-15,13.5,13.75,13.25,13.25,193900,7.11192156181036,7.243623812955,6.98021931066572,6.98021931066572,368065.083008827,0.0,1.0
1990-06-18,13.62,13.75,13.12,13.5,178000,7.17513864235978,7.243623812955,6.91173414007051,7.11192156181036,337883.366557872,0.0,1.0
1990-06-19,13.75,13.88,13.5,13.5,122300,7.243623812955,7.31210898355021,7.11192156181036,7.11192156181036,232152.447921504,0.0,1.0
1990-06-20,13.62,13.88,13.62,13.75,39500,7.17513864235978,7.31210898355021,7.17513864235978,7.243623812955,74979.7358372805,0.0,1.0
1990-06-21,13.88,13.88,13.5,13.62,155100,7.31210898355021,7.31210898355021,7.11192156181036,7.17513864235978,294414.101983853,0.0,1.0
1990-06-22,13.0,13.88,12.88,13.88,98400,6.84851705952109,7.31210898355021,6.78529997897166,7.31210898355021,186784.962187048,0.0,1.0
1990-06-25,13.0,13.25,12.75,13.0,177300,6.84851705952109,6.98021931066572,6.71681480837645,6.84851705952109,336554.611745565,0.0,1.0
1990-06-26,13.0,13.25,12.88,13.12,158700,6.84851705952109,6.98021931066572,6.78529997897166,6.91173414007051,301247.698161428,0.0,1.0
1990-06-27,12.88,13.12,12.75,13.0,90000,6.78529997897166,6.91173414007051,6.71681480837645,6.84851705952109,170839.904439373,0.0,1.0
1990-06-28,12.5,12.75,12.12,12.75,179000,6.58511255723181,6.71681480837645,6.38492513549197,6.71681480837645,339781.587718309,0.0,1.0
1990-06-29,12.75,12.75,12.38,12.38,122800,6.71681480837645,6.71681480837645,6.52189547668239,6.52189547668239,233101.558501723,0.0,1.0
1990-07-02,12.5,12.62,12.5,12.62,109300,6.58511255723181,6.64832963778124,6.58511255723181,6.64832963778124,207475.572835817,0.0,1.0
1990-07-03,12.62,12.75,12.38,12.5,59600,6.64832963778124,6.71681480837645,6.52189547668239,6.58511255723181,113133.981162074,0.0,1.0
1990-07-05,12.38,12.62,12.38,12.62,63300,6.52189547668239,6.64832963778124,6.52189547668239,6.64832963778124,120157.399455693,0.0,1.0
1990-07-06,12.88,13.12,12.38,12.38,97600,6.78529997897166,6.91173414007051,6.52189547668239,6.52189547668239,185266.385258698,0.0,1.0
1990-07-09,12.75,13.0,12.62,12.88,267000,6.71681480837645,6.84851705952109,6.64832963778124,6.78529997897166,506825.049836807,0.0,1.0
1990-07-10,12.62,12.88,12.5,12.75,254500,6.64832963778124,6.78529997897166,6.58511255723181,6.71681480837645,483097.285331339,0.0,1.0
1990-07-11,13.0,13.0,12.62,12.62,409400,6.84851705952109,6.84851705952109,6.64832963778124,6.64832963778124,777131.743083104,0.0,1.0
1990-07-12,12.88,13.0,12.75,12.88,144600,6.78529997897166,6.84851705952109,6.71681480837645,6.78529997897166,274482.77979926,0.0,1.0
1990-07-13,12.88,13.0,12.62,12.75,134400,6.78529997897166,6.84851705952109,6.64832963778124,6.71681480837645,255120.923962797,0.0,1.0
1990-07-16,12.75,13.0,12.75,12.75,68400,6.71681480837645,6.84851705952109,6.71681480837645,6.71681480837645,129838.327373924,0.0,1.0
1990-07-17,12.75,12.88,12.75,12.75,81100,6.71681480837645,6.78529997897166,6.71681480837645,6.71681480837645,153945.73611148,0.0,1.0
1990-07-18,13.0,13.0,12.75,12.75,167800,6.84851705952109,6.84851705952109,6.71681480837645,6.71681480837645,318521.510721409,0.0,1.0
1990-07-19,12.75,12.88,12.5,12.75,58800,6.77476379888009,6.84383982192749,6.6419252930197,6.77476379888009,110660.684601865,0.11,1.0
1990-07-20,12.5,12.75,12.5,12.62,87800,6.6419252930197,6.77476379888009,6.6419252930197,6.70568777583268,165238.233129995,0.0,1.0
1990-07-23,12.25,12.62,12.0,12.5,149800,6.5090867871593,6.70568777583268,6.37624828129891,6.6419252930197,281921.267914274,0.0,1.0
1990-07-24,12.0,12.25,11.88,12.12,99900,6.37624828129891,6.5090867871593,6.31248579848592,6.4400107641119,188010.24475725,0.0,1.0
1990-07-25,11.88,12.12,11.75,12.0,113600,6.31248579848592,6.4400107641119,6.24340977543851,6.37624828129891,213793.431475711,0.0,1.0
1990-07-26,11.62,11.88,11.5,11.88,139200,6.17433375239111,6.31248579848592,6.11057126957812,6.31248579848592,261972.232935026,0.0,1.0
1990-07-27,11.38,11.62,11.38,11.62,86100,6.04680878676513,6.17433375239111,6.04680878676513,6.17433375239111,162038.859595588,0.0,1.0
1990-07-30,11.62,11.62,11.38,11.38,125200,6.17433375239111,6.17433375239111,6.04680878676513,6.04680878676513,235624.450886963,0.0,1.0
1990-07-31,11.88,12.12,11.62,11.75,215000,6.31248579848592,6.4400107641119,6.17433375239111,6.24340977543851,404626.652880968,0.0,1.0
1990-08-01,11.62,11.88,11.62,11.75,59600,6.17433375239111,6.31248579848592,6.17433375239111,6.24340977543851,112166.272147468,0.0,1.0
1990-08-02,11.38,11.62,11.25,11.62,119000,6.04680878676513,6.17433375239111,5.97773276371773,6.17433375239111,223956.147408536,0.0,1.0
1990-08-03,10.75,11.25,10.38,11.25,281600,5.71205575199694,5.97773276371773,5.51545476332356,5.97773276371773,529966.816052467,0.0,1.0
1990-08-06,10.0,10.25,9.75,10.25,158100,5.31354023441576,5.44637874027615,5.18070172855536,5.44637874027615,297541.738699911,0.0,1.0
1990-08-07,10.25,10.5,9.88,10.0,247000,5.44637874027615,5.57921724613654,5.24977775160277,5.31354023441576,464850.154705112,0.0,1.0
1990-08-08,10.5,10.62,10.38,10.38,170200,5.57921724613654,5.64297972894953,5.51545476332356,5.51545476332356,320313.750327166,0.0,1.0
1990-08-09,10.25,10.5,10.0,10.38,109600,5.44637874027615,5.57921724613654,5.31354023441576,5.51545476332356,206265.493747693,0.0,1.0
1990-08-10,9.75,10.25,9.75,10.25,144400,5.18070172855536,5.44637874027615,5.18070172855536,5.44637874027615,271758.55198145,0.0,1.0
1990-08-13,10.0,10.25,9.75,9.75,158700,5.31354023441576,5.44637874027615,5.18070172855536,5.18070172855536,298670.929359114,0.0,1.0
1990-08-14,10.12,10.12,9.88,10.12,35300,5.37730271722875,5.37730271722875,5.24977775160277,5.37730271722875,66434.0504497588,0.0,1.0
1990-08-15,10.25,10.5,10.12,10.25,126100,5.44637874027615,5.57921724613654,5.37730271722875,5.44637874027615,237318.236875768,0.0,1.0
1990-08-16,9.88,10.25,9.88,10.25,128700,5.24977775160277,5.44637874027615,5.24977775160277,5.44637874027615,242211.396398979,0.0,1.0
1990-08-17,9.38,10.0,9.38,9.75,228000,4.98410073988198,5.31354023441576,4.98410073988198,5.18070172855536,429092.450497026,0.0,1.0
1990-08-20,9.62,9.75,9.25,9.25,72400,5.11162570550796,5.18070172855536,4.91502471683457,4.91502471683457,136255.672877126,0.0,1.0
1990-08-21,9.38,9.62,9.25,9.62,178700,4.98410073988198,5.11162570550796,4.91502471683457,5.11162570550796,336310.617999204,0.0,1.0
1990-08-22,9.0,9.62,9.0,9.5,170600,4.78218621097418,5.11162570550796,4.78218621097418,5.04786322269497,321066.544099968,0.0,1.0
1990-08-23,8.75,9.12,8.75,9.0,254500,4.64934770511379,4.84594869378717,4.64934770511379,4.78218621097418,478965.037945145,0.0,1.0
1990-08-24,8.88,9.12,8.75,8.75,201100,4.71842372816119,4.84594869378717,4.64934770511379,4.64934770511379,378467.069276105,0.0,1.0
1990-08-27,8.88,9.0,8.75,9.0,236700,4.71842372816119,4.78218621097418,4.64934770511379,4.78218621097418,445465.715055466,0.0,1.0
1990-08-28,10.0,10.5,8.88,9.0,189800,5.31354023441576,5.57921724613654,4.71842372816119,4.78218621097418,357200.645194454,0.0,1.0
1990-08-29,9.62,10.0,9.62,9.75,105800,5.11162570550796,5.31354023441576,5.11162570550796,5.18070172855536,199113.952906076,0.0,1.0
1990-08-30,9.25,9.75,9.25,9.62,144700,4.91502471683457,5.18070172855536,4.91502471683457,5.11162570550796,272323.147311052,0.0,1.0
1990-08-31,9.25,9.5,9.0,9.38,129500,4.91502471683457,5.04786322269497,4.78218621097418,4.98410073988198,243716.983944583,0.0,1.0
1990-09-04,9.62,9.62,9.25,9.25,89200,5.11162570550796,5.11162570550796,4.91502471683457,4.91502471683457,167873.011334801,0.0,1.0
1990-09-05,9.5,9.75,9.38,9.62,71500,5.04786322269497,5.18070172855536,4.98410073988198,5.11162570550796,134561.886888322,0.0,1.0
1990-09-06,9.25,9.5,9.0,9.5,137200,4.91502471683457,5.04786322269497,4.78218621097418,5.04786322269497,258208.264071018,0.0,1.0
1990-09-07,9.25,9.25,9.0,9.12,197300,4.91502471683457,4.91502471683457,4.78218621097418,4.84594869378717,371315.528434488,0.0,1.0
1990-09-10,9.12,9.5,9.12,9.5,82700,4.84594869378717,5.04786322269497,4.84594869378717,5.04786322269497,155640.112526772,0.0,1.0
1990-09-11,8.88,9.12,8.75,9.0,72300,4.71842372816119,4.84594869378717,4.64934770511379,4.78218621097418,136067.474433925,0.0,1.0
1990-09-12,9.0,9.0,8.75,8.88,88200,4.78218621097418,4.78218621097418,4.64934770511379,4.71842372816119,165991.026902797,0.0,1.0
1990-09-13,8.88,9.0,8.75,9.0,213600,4.71842372816119,4.78218621097418,4.64934770511379,4.78218621097418,401991.874676162,0.0,1.0
1990-09-14,8.62,8.88,8.5,8.88,159800,4.58027168206638,4.71842372816119,4.51650919925339,4.71842372816119,300741.112234319,0.0,1.0
1990-09-17,8.88,9.0,8.5,8.62,268100,4.71842372816119,4.78218621097418,4.51650919925339,4.58027168206638,504560.026220407,0.0,1.0
1990-09-18,9.0,9.0,8.5,8.75,107500,4.78218621097418,4.78218621097418,4.51650919925339,4.64934770511379,202313.326440484,0.0,1.0
1990-09-19,8.25,9.0,8.25,8.88,129700,4.383670693393,4.78218621097418,4.383670693393,4.71842372816119,244093.380830984,0.0,1.0
1990-09-20,7.88,8.25,7.75,8.25,89400,4.18706970471962,4.383670693393,4.11799368167221,4.383670693393,168249.408221202,0.0,1.0
1990-09-21,7.88,8.12,7.88,8.12,244700,4.18706970471962,4.31459467034559,4.18706970471962,4.31459467034559,460521.590511501,0.0,1.0
1990-09-24,7.38,7.88,7.38,7.88,159500,3.92139269299883,4.18706970471962,3.92139269299883,4.18706970471962,300176.516904718,0.0,1.0
1990-09-25,7.25,7.25,6.75,7.12,193900,3.85231666995142,3.85231666995142,3.58663965823064,3.78324064690402,364916.781365673,0.0,1.0
1990-09-26,7.12,7.25,7.0,7.25,104600,3.78324064690402,3.85231666995142,3.71947816409103,3.85231666995142,196855.571587671,0.0,1.0
1990-09-27,6.62,7.25,6.62,7.25,126700,3.51756363518323,3.85231666995142,3.51756363518323,3.85231666995142,238447.42753497,0.0,1.0
1990-09-28,7.25,7.25,6.38,6.62,114300,3.85231666995142,3.85231666995142,3.39003866955725,3.51756363518323,215110.820578115,0.0,1.0
1990-10-01,7.75,7.75,7.12,7.38,255900,4.11799368167221,4.11799368167221,3.78324064690402,3.92139269299883,481599.816149952,0.0,1.0
1990-10-02,7.62,7.75,7.62,7.75,139400,4.04891765862481,4.11799368167221,4.04891765862481,4.11799368167221,262348.629821427,0.0,1.0
1990-10-03,7.12,7.62,7.12,7.5,153300,3.78324064690402,4.04891765862481,3.78324064690402,3.98515517581182,288508.21342629,0.0,1.0
1990-10-04,7.12,7.38,7.0,7.25,65000,3.78324064690402,3.92139269299883,3.71947816409103,3.85231666995142,122328.988080293,0.0,1.0
1990-10-05,6.75,7.25,6.62,7.0,300300,3.58663965823064,3.85231666995142,3.51756363518323,3.71947816409103,565159.924930951,0.0,1.0
1990-10-08,6.88,7.0,6.75,6.75,101400,3.65571568127804,3.71947816409103,3.58663965823064,3.58663965823064,190833.221405256,0.0,1.0
1990-10-09,6.88,7.12,6.88,6.88,72500,3.65571568127804,3.78324064690402,3.65571568127804,3.65571568127804,136443.871320326,0.0,1.0
1990-10-10,7.25,7.25,6.75,7.0,106200,3.85231666995142,3.85231666995142,3.58663965823064,3.71947816409103,199866.746678878,0.0,1.0
1990-10-11,6.88,7.25,6.75,7.25,102400,3.65571568127804,3.85231666995142,3.58663965823064,3.85231666995142,192715.205837261,0.0,1.0
1990-10-12,6.75,7.0,6.75,6.88,145600,3.58663965823064,3.71947816409103,3.58663965823064,3.65571568127804,274016.933299855,0.0,1.0
1990-10-15,6.75,7.0,6.75,6.88,170400,3.58663965823064,3.71947816409103,3.58663965823064,3.65571568127804,320690.147213567,0.0,1.0
1990-10-16,6.75,6.88,6.5,6.75,207700,3.58663965823064,3.65571568127804,3.45380115237024,3.58663965823064,390888.166527334,0.0,1.0
1990-10-17,6.62,6.75,6.5,6.75,143200,3.51756363518323,3.58663965823064,3.45380115237024,3.58663965823064,269500.170663045,0.0,1.0
1990-10-18,6.75,6.88,6.62,6.75,84700,3.58663965823064,3.65571568127804,3.51756363518323,3.58663965823064,159404.081390781,0.0,1.0
1990-10-19,7.5,7.5,6.88,6.88,174900,4.04360411839039,4.04360411839039,3.70933284460345,3.70933284460345,324401.19299368,0.11,1.0
1990-10-22,7.5,7.5,7.25,7.5,53800,4.04360411839039,4.04360411839039,3.90881731444404,4.04360411839039,99787.216598399,0.0,1.0
1990-10-23,7.25,7.5,7.25,7.38,55800,3.90881731444404,4.04360411839039,3.90881731444404,3.97890645249614,103496.77855373,0.0,1.0
1990-10-24,7.25,7.62,7.12,7.5,108700,3.90881731444404,4.10830178428464,3.83872817639194,4.04360411839039,201614.69227223,0.0,1.0
1990-10-25,7.12,7.5,7.12,7.25,142200,3.83872817639194,4.04360411839039,3.83872817639194,3.90881731444404,263749.855024021,0.0,1.0
1990-10-26,7.12,7.25,7.0,7.12,225400,3.83872817639194,3.90881731444404,3.7740305104977,3.83872817639194,418067.632365784,0.0,1.0
1990-10-29,7.25,7.62,7.0,7.0,67800,3.90881731444404,4.10830178428464,3.7740305104977,3.7740305104977,125754.150285715,0.0,1.0
1990-10-30,7.75,7.75,7.25,7.25,99800,4.17839092233674,4.17839092233674,3.90881731444404,3.90881731444404,185107.141571008,0.0,1.0
1990-10-31,8.12,8.25,7.62,7.75,196400,4.37787539217733,4.44796453022943,4.10830178428464,4.17839092233674,364278.984013486,0.0,1.0
1990-11-01,7.62,8.25,7.62,8.0,62400,4.10830178428464,4.44796453022943,4.10830178428464,4.31317772628308,115738.333006321,0.0,1.0
1990-11-02,7.62,7.62,7.38,7.5,143600,4.10830178428464,4.10830178428464,3.97890645249614,4.04360411839039,266346.548392752,0.0,1.0
1990-11-05,7.38,7.62,7.12,7.38,92200,3.97890645249614,4.10830178428464,3.83872817639194,3.97890645249614,171010.806140751,0.0,1.0
1990-11-06,7.38,7.5,7.25,7.25,110500,3.97890645249614,4.04360411839039,3.90881731444404,3.90881731444404,204953.298032028,0.0,1.0
1990-11-07,7.5,7.62,7.25,7.5,268100,4.04360411839039,4.10830178428464,3.90881731444404,4.04360411839039,497266.780112096,0.0,1.0
1990-11-08,7.75,7.88,7.5,7.5,157100,4.17839092233674,4.24848006038884,4.04360411839039,4.04360411839039,291386.091591235,0.0,1.0
1990-11-09,7.62,7.75,7.38,7.5,199200,4.10830178428464,4.17839092233674,3.97890645249614,4.04360411839039,369472.370750949,0.0,1.0
1990-11-12,8.12,8.12,7.5,7.5,144500,4.37787539217733,4.37787539217733,4.04360411839039,4.04360411839039,268015.851272651,0.0,1.0
1990-11-13,8.25,8.25,8.0,8.12,163700,4.44796453022943,4.44796453022943,4.31317772628308,4.37787539217733,303627.646043827,0.0,1.0
1990-11-14,8.62,8.62,8.25,8.38,218100,4.64744900007002,4.64744900007002,4.44796453022943,4.51805366828153,404527.731228826,0.0,1.0
1990-11-15,8.38,8.62,8.25,8.5,204300,4.51805366828153,4.64744900007002,4.44796453022943,4.58275133417578,378931.753737043,0.0,1.0
1990-11-16,8.5,8.75,8.38,8.5,179400,4.58275133417578,4.71753813812212,4.51805366828153,4.58275133417578,332747.707393174,0.0,1.0
1990-11-19,8.25,8.62,8.0,8.62,257600,4.44796453022943,4.64744900007002,4.31317772628308,4.64744900007002,477791.579846609,0.0,1.0
1990-11-20,8.0,8.38,8.0,8.25,280600,4.31317772628308,4.51805366828153,4.31317772628308,4.44796453022943,520451.542332914,0.0,1.0
1990-11-21,8.12,8.12,8.0,8.12,254000,4.37787539217733,4.37787539217733,4.31317772628308,4.37787539217733,471114.368327014,0.0,1.0
1990-11-23,8.0,8.12,8.0,8.12,100900,4.31317772628308,4.37787539217733,4.31317772628308,4.37787539217733,187147.40064644,0.0,1.0
1990-11-26,8.12,8.12,7.88,8.0,132200,4.37787539217733,4.37787539217733,4.24848006038884,4.31317772628308,245202.045247367,0.0,1.0
1990-11-27,7.88,8.12,7.88,8.12,155000,4.24848006038884,4.37787539217733,4.24848006038884,4.37787539217733,287491.051538138,0.0,1.0
1990-11-28,7.88,8.0,7.75,7.88,101700,4.24848006038884,4.31317772628308,4.17839092233674,4.24848006038884,188631.225428572,0.0,1.0
1990-11-29,7.62,7.88,7.62,7.75,143300,4.10830178428464,4.24848006038884,4.10830178428464,4.17839092233674,265790.114099453,0.0,1.0
1990-11-30,7.88,8.0,7.62,7.75,231800,4.24848006038884,4.31317772628308,4.10830178428464,4.17839092233674,429938.230622841,0.0,1.0
1990-12-03,7.88,8.12,7.75,8.0,91200,4.24848006038884,4.37787539217733,4.17839092233674,4.31317772628308,169156.025163085,0.0,1.0
1990-12-04,8.25,8.25,7.62,7.75,454100,4.44796453022943,4.44796453022943,4.10830178428464,4.17839092233674,842256.041957862,0.0,1.0
1990-12-05,8.62,8.62,8.12,8.12,348000,4.64744900007002,4.64744900007002,4.37787539217733,4.37787539217733,645463.780227562,0.0,1.0
1990-12-06,8.75,9.12,8.5,8.88,294800,4.71753813812212,4.91702260796271,4.58275133417578,4.78762727617422,546789.432215763,0.0,1.0
1990-12-07,9.25,9.62,8.88,8.88,245300,4.98711174601481,5.18659621585541,4.78762727617422,4.78762727617422,454977.773821325,0.0,1.0
1990-12-10,10.0,10.12,9.5,9.5,303300,5.39147215785385,5.4561698237481,5.12189854996116,5.12189854996116,562555.070525919,0.0,1.0
1990-12-11,9.62,10.0,9.5,9.88,356500,5.18659621585541,5.39147215785385,5.12189854996116,5.32677449195961,661229.418537718,0.0,1.0
1990-12-12,10.0,10.38,9.62,9.88,613400,5.39147215785385,5.5963480998523,5.18659621585541,5.32677449195961,1137722.65169996,0.0,1.0
1990-12-13,9.62,10.0,9.5,10.0,320500,5.18659621585541,5.39147215785385,5.12189854996116,5.39147215785385,594457.303341763,0.0,1.0
1990-12-14,9.25,9.62,9.0,9.5,273000,4.98711174601481,5.18659621585541,4.85232494206847,5.12189854996116,506355.206902657,0.0,1.0
1990-12-17,9.0,9.25,8.75,9.0,140700,4.85232494206847,4.98711174601481,4.71753813812212,4.85232494206847,260967.683557523,0.0,1.0
1990-12-18,8.88,9.25,8.88,9.12,224600,4.78762727617422,4.98711174601481,4.78762727617422,4.91702260796271,416583.807583651,0.0,1.0
1990-12-19,9.12,9.25,9.0,9.0,283100,4.91702260796271,4.98711174601481,4.85232494206847,4.85232494206847,525088.494777078,0.0,1.0
1990-12-20,9.0,9.38,8.88,9.25,323700,4.85232494206847,5.05720088406691,4.78762727617422,4.98711174601481,600392.602470292,0.0,1.0
1990-12-21,9.38,9.38,9.0,9.25,301400,5.05720088406691,5.05720088406691,4.85232494206847,4.98711174601481,559030.986668355,0.0,1.0
1990-12-24,8.88,9.25,8.88,9.25,201200,4.78762727617422,4.98711174601481,4.78762727617422,4.98711174601481,373181.93270628,0.0,1.0
1990-12-26,9.12,9.25,8.88,8.88,182200,4.91702260796271,4.98711174601481,4.78762727617422,4.78762727617422,337941.094130638,0.0,1.0
1990-12-27,9.0,9.25,8.62,9.12,29400,4.85232494206847,4.98711174601481,4.64744900007002,4.91702260796271,54530.560743363,0.0,1.0
1990-12-28,9.0,9.25,8.75,8.88,238400,4.85232494206847,4.98711174601481,4.71753813812212,4.78762727617422,442179.785075433,0.0,1.0
1990-12-31,9.0,9.25,8.75,8.75,183300,4.85232494206847,4.98711174601481,4.71753813812212,4.71753813812212,339981.353206069,0.0,1.0
1991-01-02,9.25,9.38,9.12,9.25,235200,4.98711174601481,5.05720088406691,4.91702260796271,4.98711174601481,436244.485946904,0.0,1.0
1991-01-03,8.88,9.25,8.88,9.12,115400,4.78762727617422,4.98711174601481,4.78762727617422,4.91702260796271,214041.724822588,0.0,1.0
1991-01-04,9.0,9.0,8.88,9.0,142700,4.85232494206847,4.85232494206847,4.78762727617422,4.85232494206847,264677.245512854,0.0,1.0
1991-01-07,9.0,9.0,8.88,9.0,331400,4.85232494206847,4.85232494206847,4.78762727617422,4.85232494206847,614674.415998316,0.0,1.0
1991-01-08,9.0,9.0,8.0,8.88,213300,4.85232494206847,4.85232494206847,4.31317772628308,4.78762727617422,395624.782536032,0.0,1.0
1991-01-09,9.0,9.25,8.75,8.88,358100,4.85232494206847,4.98711174601481,4.71753813812212,4.78762727617422,664197.068101983,0.0,1.0
1991-01-10,9.12,9.12,8.88,8.88,180300,4.91702260796271,4.91702260796271,4.78762727617422,4.78762727617422,334417.010273073,0.0,1.0
1991-01-11,9.0,9.25,9.0,9.12,219500,4.85232494206847,4.98711174601481,4.85232494206847,4.91702260796271,407124.424597557,0.0,1.0
1991-01-14,8.75,9.0,8.75,9.0,152000,4.71753813812212,4.85232494206847,4.71753813812212,4.85232494206847,281926.708605142,0.0,1.0
1991-01-15,9.0,9.0,8.75,8.88,207600,4.85232494206847,4.85232494206847,4.71753813812212,4.78762727617422,385052.530963339,0.0,1.0
1991-01-16,9.12,9.25,9.0,9.0,365600,4.91702260796271,4.98711174601481,4.85232494206847,4.85232494206847,678107.925434474,0.0,1.0
1991-01-17,9.75,10.0,9.38,9.5,588300,5.25668535390751,5.39147215785385,5.05720088406691,5.12189854996116,1091167.64916056,0.0,1.0
1991-01-18,9.88,10.0,9.5,9.62,274200,5.32677449195961,5.39147215785385,5.12189854996116,5.18659621585541,508580.944075855,0.0,1.0
1991-01-21,10.0,10.0,9.62,9.75,183100,5.39147215785385,5.39147215785385,5.18659621585541,5.25668535390751,339610.397010537,0.0,1.0
1991-01-22,10.0,10.0,9.88,9.88,230000,5.39147215785385,5.39147215785385,5.32677449195961,5.32677449195961,426599.624863044,0.0,1.0
1991-01-23,9.75,10.0,9.75,9.88,118000,5.25668535390751,5.39147215785385,5.25668535390751,5.32677449195961,218864.155364518,0.0,1.0
1991-01-24,10.12,10.38,9.88,10.0,489500,5.4561698237481,5.5963480998523,5.32677449195961,5.39147215785385,907915.288567217,0.0,1.0
1991-01-25,11.0,11.12,10.0,10.12,637900,5.93061937363924,5.99531703953348,5.39147215785385,5.4561698237481,1183164.78565276,0.0,1.0
1991-01-28,10.62,10.88,10.5,10.88,312800,5.72574343164079,5.86592170774499,5.66104576574655,5.86592170774499,580175.48981374,0.0,1.0
1991-01-29,11.0,11.62,10.38,10.5,595400,5.93061937363924,6.26489064742618,5.5963480998523,5.66104576574655,1104336.59410198,0.0,1.0
1991-01-30,11.62,11.62,11.0,11.0,835800,6.26489064742618,6.26489064742618,5.93061937363924,5.93061937363924,1550225.94113275,0.0,1.0
1991-01-31,12.12,12.12,11.25,11.5,787100,6.53446425531887,6.53446425531887,6.06540617758558,6.20019298153193,1459898.10752044,0.0,1.0
1991-02-01,12.38,12.38,11.75,12.12,873400,6.67464253142307,6.67464253142307,6.33497978547828,6.53446425531887,1619965.70589297,0.0,1.0
1991-02-04,12.38,12.62,12.0,12.38,523100,6.73394872515946,6.86449377314317,6.52725239918526,6.73394872515946,961691.017308221,0.11,1.0
1991-02-05,12.75,13.12,12.62,13.12,1263600,6.93520567413434,7.13646262310922,6.86449377314317,7.13646262310922,2323060.15956924,0.0,1.0
1991-02-06,12.5,12.88,12.0,12.62,869100,6.79922124915131,7.00591757512552,6.52725239918526,6.86449377314317,1597793.27689271,0.0,1.0
1991-02-07,12.75,13.12,12.62,12.75,747600,6.93520567413434,7.13646262310922,6.86449377314317,6.93520567413434,1374422.10770336,0.0,1.0
1991-02-08,13.12,13.12,12.75,12.88,680600,7.13646262310922,7.13646262310922,6.93520567413434,7.00591757512552,1251246.23662775,0.0,1.0
1991-02-11,13.25,13.5,12.88,13.0,710400,7.20717452410039,7.34315894908342,7.00591757512552,7.07119009911737,1306031.92256884,0.0,1.0
1991-02-12,12.62,13.38,12.38,13.12,704000,6.86449377314317,7.27788642509157,6.73394872515946,7.13646262310922,1294265.86921236,0.0,1.0
1991-02-13,13.38,13.38,12.75,12.88,439400,7.27788642509157,7.27788642509157,6.93520567413434,7.00591757512552,807813.100755558,0.0,1.0
1991-02-14,12.75,13.5,12.5,13.38,414600,6.93520567413434,7.34315894908342,6.79922124915131,7.27788642509157,762219.643999213,0.0,1.0
1991-02-15,12.75,13.12,12.75,12.75,383700,6.93520567413434,7.13646262310922,6.93520567413434,6.93520567413434,705411.667637477,0.0,1.0
1991-02-19,13.12,13.38,12.88,13.0,954300,7.13646262310922,7.27788642509157,7.00591757512552,7.07119009911737,1754428.86220079,0.0,1.0
1991-02-20,13.75,13.75,12.75,13.38,319900,7.47914337406645,7.47914337406645,6.93520567413434,7.27788642509157,588118.823240106,0.0,1.0
1991-02-21,13.12,13.5,13.12,13.38,398100,7.13646262310922,7.34315894908342,7.13646262310922,7.27788642509157,731885.287689548,0.0,1.0
1991-02-22,13.12,13.38,13.12,13.25,216400,7.13646262310922,7.27788642509157,7.13646262310922,7.20717452410039,397839.679115846,0.0,1.0
1991-02-25,13.12,13.38,13.0,13.38,293000,7.13646262310922,7.27788642509157,7.07119009911737,7.27788642509157,538664.630226168,0.0,1.0
1991-02-26,12.5,13.0,12.38,13.0,297100,6.79922124915131,7.07119009911737,6.73394872515946,7.07119009911737,546202.258157661,0.0,1.0
1991-02-27,13.12,13.25,12.5,12.62,304200,7.13646262310922,7.20717452410039,6.79922124915131,6.86449377314317,559255.223600001,0.0,1.0
1991-02-28,13.5,13.62,13.12,13.12,310300,7.34315894908342,7.40843147307527,7.13646262310922,7.13646262310922,570469.743205393,0.0,1.0
1991-03-01,13.62,13.75,13.25,13.5,399000,7.40843147307527,7.47914337406645,7.20717452410039,7.34315894908342,733539.888942803,0.0,1.0
1991-03-04,13.62,13.75,13.38,13.62,272400,7.40843147307527,7.47914337406645,7.27788642509157,7.40843147307527,500792.645985011,0.0,1.0
1991-03-05,14.5,14.75,13.62,13.62,647300,7.88709664901552,8.02308107399855,7.40843147307527,7.40843147307527,1190025.99025733,0.0,1.0
1991-03-06,15.0,15.12,14.5,14.75,690400,8.15906549898158,8.22433802297343,7.88709664901552,8.02308107399855,1269263.00582985,0.0,1.0
1991-03-07,15.0,15.0,14.75,15.0,191900,8.15906549898158,8.15906549898158,8.02308107399855,8.15906549898158,352797.756110586,0.0,1.0
1991-03-08,14.38,15.12,14.25,15.0,291800,7.82182412502367,8.22433802297343,7.7511122240325,8.15906549898158,536458.495221829,0.0,1.0
1991-03-11,14.75,15.0,14.5,14.5,352600,8.02308107399855,8.15906549898158,7.88709664901552,7.88709664901552,648236.002108352,0.0,1.0
1991-03-12,14.5,14.88,14.5,14.62,217800,7.88709664901552,8.09379297498973,7.88709664901552,7.95236917300738,400413.503287575,0.0,1.0
1991-03-13,14.38,14.5,13.88,14.5,325300,7.82182412502367,7.88709664901552,7.54985527505762,7.88709664901552,598046.430759634,0.0,1.0
1991-03-14,14.0,14.62,13.75,14.5,516500,7.61512779904947,7.95236917300738,7.47914337406645,7.88709664901552,949557.274784355,0.0,1.0
1991-03-15,14.12,14.12,13.88,14.12,403800,7.68040032304132,7.68040032304132,7.54985527505762,7.68040032304132,742364.42896016,0.0,1.0
1991-03-18,14.25,14.25,14.0,14.12,199800,7.7511122240325,7.7511122240325,7.61512779904947,7.68040032304132,367321.478222486,0.0,1.0
1991-03-19,14.0,14.5,14.0,14.12,189100,7.61512779904947,7.88709664901552,7.61512779904947,7.68040032304132,347650.107767128,0.0,1.0
1991-03-20,14.0,14.25,14.0,14.12,278700,7.61512779904947,7.7511122240325,7.61512779904947,7.68040032304132,512374.854757792,0.0,1.0
1991-03-21,13.75,14.0,13.12,13.88,222900,7.47914337406645,7.61512779904947,7.13646262310922,7.54985527505762,409789.577056017,0.0,1.0
1991-03-22,13.75,13.88,13.38,13.75,305300,7.47914337406645,7.54985527505762,7.27788642509157,7.47914337406645,561277.514020646,0.0,1.0
1991-03-25,14.5,14.75,14.0,14.0,610300,7.88709664901552,8.02308107399855,7.61512779904947,7.61512779904947,1122003.49429021,0.0,1.0
1991-03-26,15.0,15.12,14.5,14.5,750200,8.15906549898158,8.22433802297343,7.88709664901552,7.88709664901552,1379202.06687942,0.0,1.0
1991-03-27,14.88,15.38,14.62,15.0,460500,8.09379297498973,8.36576182495578,7.95236917300738,8.15906549898158,846604.307915189,0.0,1.0
1991-03-28,15.0,15.0,14.5,14.62,343700,8.15906549898158,8.15906549898158,7.88709664901552,7.95236917300738,631873.834159502,0.0,1.0
1991-04-01,14.62,15.0,14.5,15.0,200100,7.95236917300738,8.15906549898158,7.88709664901552,8.15906549898158,367873.011973571,0.0,1.0
1991-04-02,14.5,14.75,14.38,14.62,239500,7.88709664901552,8.02308107399855,7.82182412502367,7.95236917300738,440307.777949377,0.0,1.0
1991-04-03,14.62,14.75,14.5,14.62,255700,7.95236917300738,8.02308107399855,7.88709664901552,7.95236917300738,470090.600507956,0.0,1.0
1991-04-04,14.25,14.62,14.25,14.5,235600,7.7511122240325,7.95236917300738,7.7511122240325,7.88709664901552,433137.839185274,0.0,1.0
1991-04-05,14.25,14.5,14.12,14.5,169600,7.7511122240325,7.88709664901552,7.68040032304132,7.88709664901552,311800.413946615,0.0,1.0
1991-04-08,14.0,14.25,13.38,14.25,367800,7.61512779904947,7.7511122240325,7.27788642509157,7.7511122240325,676180.378829982,0.0,1.0
1991-04-09,13.62,14.0,13.62,14.0,189600,7.40843147307527,7.61512779904947,7.40843147307527,7.61512779904947,348569.330685603,0.0,1.0
1991-04-10,14.0,14.12,13.5,13.5,164600,7.61512779904947,7.68040032304132,7.34315894908342,7.34315894908342,302608.184761868,0.0,1.0
1991-04-11,14.38,14.5,13.88,14.0,500300,7.82182412502367,7.88709664901552,7.54985527505762,7.61512779904947,919774.452225775,0.0,1.0
1991-04-12,14.5,14.62,14.25,14.38,343700,7.88709664901552,7.95236917300738,7.7511122240325,7.82182412502367,631873.834159502,0.0,1.0
1991-04-15,14.38,14.62,14.25,14.62,142000,7.82182412502367,7.95236917300738,7.7511122240325,7.95236917300738,261059.308846812,0.0,1.0
1991-04-16,14.38,14.38,13.88,14.38,153200,7.82182412502367,7.82182412502367,7.54985527505762,7.82182412502367,281649.902220645,0.0,1.0
1991-04-17,14.5,14.62,14.38,14.5,285100,7.88709664901552,7.95236917300738,7.82182412502367,7.88709664901552,524140.908114269,0.0,1.0
1991-04-18,14.88,15.0,14.38,14.38,976700,8.09379297498973,8.15906549898158,7.82182412502367,7.82182412502367,1795610.04894846,0.0,1.0
1991-04-19,14.75,15.12,14.62,14.88,785800,8.02308107399855,8.22433802297343,7.95236917300738,8.09379297498973,1444650.73867482,0.0,1.0
1991-04-22,14.38,14.88,14.25,14.88,181100,7.82182412502367,8.09379297498973,7.7511122240325,8.09379297498973,332942.541071533,0.0,1.0
1991-04-23,13.88,14.5,13.75,14.5,282500,7.54985527505762,7.88709664901552,7.47914337406645,7.88709664901552,519360.9489382,0.0,1.0
1991-04-24,13.75,14.0,13.5,14.0,324400,7.47914337406645,7.61512779904947,7.34315894908342,7.61512779904947,596391.829506379,0.0,1.0
1991-04-25,13.88,14.0,13.62,13.88,174200,7.54985527505762,7.61512779904947,7.40843147307527,7.54985527505762,320257.264796582,0.0,1.0
1991-04-26,13.75,13.88,13.5,13.88,96900,7.47914337406645,7.54985527505762,7.34315894908342,7.54985527505762,178145.401600395,0.0,1.0
1991-04-29,12.88,13.75,12.88,13.62,213900,7.00591757512552,7.47914337406645,7.00591757512552,7.40843147307527,393243.564523472,0.0,1.0
1991-04-30,12.62,13.25,12.0,13.0,619200,6.86449377314317,7.20717452410039,6.52725239918526,7.07119009911737,1138365.66223906,0.0,1.0
1991-05-01,14.0,14.0,13.0,13.12,510700,7.61512779904947,7.61512779904947,7.07119009911737,7.13646262310922,938894.288930049,0.0,1.0
1991-05-02,14.25,14.25,14.0,14.12,303700,7.7511122240325,7.7511122240325,7.61512779904947,7.68040032304132,558336.000681527,0.0,1.0
1991-05-03,14.38,14.38,14.0,14.12,223500,7.82182412502367,7.82182412502367,7.61512779904947,7.68040032304132,410892.644558187,0.0,1.0
1991-05-06,14.12,14.38,14.0,14.12,295500,7.74023347003386,7.88275901551607,7.67445244904207,7.74023347003386,539061.259089094,0.11,1.0
1991-05-07,14.0,14.12,14.0,14.12,148900,7.67445244904207,7.74023347003386,7.67445244904207,7.74023347003386,271628.499080765,0.0,1.0
1991-05-08,14.12,14.12,13.88,13.88,129100,7.74023347003386,7.74023347003386,7.60867142805028,7.60867142805028,235508.658370227,0.0,1.0
1991-05-09,14.12,14.25,14.0,14.12,138300,7.74023347003386,7.81149624277496,7.67445244904207,7.74023347003386,252291.614659972,0.0,1.0
1991-05-10,14.0,14.25,14.0,14.12,174500,7.67445244904207,7.81149624277496,7.67445244904207,7.74023347003386,318328.89919136,0.0,1.0
1991-05-13,14.38,14.38,14.0,14.12,164300,7.88275901551607,7.88275901551607,7.67445244904207,7.74023347003386,299721.708522295,0.0,1.0
1991-05-14,14.12,14.38,14.0,14.25,189500,7.74023347003386,7.88275901551607,7.67445244904207,7.81149624277496,345692.414881162,0.0,1.0
1991-05-15,14.0,14.25,13.88,14.0,238300,7.67445244904207,7.81149624277496,7.60867142805028,7.67445244904207,434715.052591984,0.0,1.0
1991-05-16,13.88,14.12,13.88,14.12,40400,7.60867142805028,7.74023347003386,7.60867142805028,7.74023347003386,73699.0689245327,0.0,1.0
1991-05-17,14.0,14.0,13.88,13.88,129500,7.67445244904207,7.67445244904207,7.60867142805028,7.60867142805028,236238.352121955,0.0,1.0
1991-05-20,13.75,14.0,13.75,14.0,167900,7.53740865530917,7.67445244904207,7.53740865530917,7.67445244904207,306288.952287848,0.0,1.0
1991-05-21,13.88,13.88,13.75,13.75,156500,7.60867142805028,7.60867142805028,7.53740865530917,7.53740865530917,285492.680363598,0.0,1.0
1991-05-22,13.75,13.88,13.75,13.75,307000,7.53740865530917,7.60867142805028,7.53740865530917,7.53740865530917,560039.954451276,0.0,1.0
1991-05-23,13.5,13.88,13.38,13.75,263500,7.40036486157628,7.60867142805028,7.33458384058449,7.53740865530917,480685.75895085,0.0,1.0
1991-05-24,13.5,13.62,13.25,13.5,48300,7.40036486157628,7.46614588256807,7.26332106784339,7.40036486157628,88110.5205211616,0.0,1.0
1991-05-28,13.75,13.75,13.5,13.62,203700,7.53740865530917,7.53740865530917,7.40036486157628,7.46614588256807,371596.543067508,0.0,1.0
1991-05-29,13.75,13.88,13.62,13.75,143900,7.53740865530917,7.60867142805028,7.46614588256807,7.53740865530917,262507.327184165,0.0,1.0
1991-05-30,14.0,14.12,13.62,13.75,1106800,7.67445244904207,7.74023347003386,7.46614588256807,7.53740865530917,2019062.6110315,0.0,1.0
1991-05-31,14.75,15.0,13.88,14.0,784600,8.08558383024075,8.22262762397364,7.60867142805028,7.67445244904207,1431294.29401456,0.0,1.0
1991-06-03,16.12,16.38,14.88,14.88,735700,8.83658381989701,8.97910936537922,8.15684660298186,8.15684660298186,1342089.23286581,0.0,1.0
1991-06-04,15.75,16.12,15.62,16.12,515500,8.63375900517233,8.83658381989701,8.56249623243122,8.83658381989701,940392.822539519,0.0,1.0
1991-06-05,15.38,15.75,15.25,15.5,286500,8.43093419044764,8.63375900517233,8.35967141770654,8.49671521143943,522643.149675213,0.0,1.0
1991-06-06,14.38,15.38,14.38,15.25,459900,7.88275901551607,8.43093419044764,7.88275901551607,8.35967141770654,838965.391049321,0.0,1.0
1991-06-07,14.75,15.0,14.12,14.38,268000,8.08558383024075,8.22262762397364,7.74023347003386,7.88275901551607,488894.813657791,0.0,1.0
1991-06-10,14.88,15.25,14.88,14.88,208300,8.15684660298186,8.35967141770654,8.15684660298186,8.15684660298186,379988.02121238,0.0,1.0
1991-06-11,14.88,15.0,14.75,15.0,117600,8.15684660298186,8.22262762397364,8.08558383024075,8.22262762397364,214529.963008046,0.0,1.0
1991-06-12,14.5,15.0,14.38,14.88,219100,7.94854003650786,8.22262762397364,7.88275901551607,8.15684660298186,399689.752509037,0.0,1.0
1991-06-13,14.5,14.5,14.12,14.5,205900,7.94854003650786,7.94854003650786,7.74023347003386,7.94854003650786,375609.858702012,0.0,1.0
1991-06-14,14.38,14.62,14.38,14.5,142900,7.88275901551607,8.01432105749964,7.88275901551607,7.94854003650786,260683.092804844,0.0,1.0
1991-06-17,14.5,14.62,14.38,14.5,143600,7.94854003650786,8.01432105749964,7.88275901551607,7.94854003650786,261960.056870369,0.0,1.0
1991-06-18,14.5,14.75,14.5,14.62,194300,7.94854003650786,8.08558383024075,7.94854003650786,8.01432105749964,354448.739901898,0.0,1.0
1991-06-19,14.5,14.62,14.5,14.5,142400,7.94854003650786,8.01432105749964,7.94854003650786,7.94854003650786,259770.975615184,0.0,1.0
1991-06-20,14.62,14.62,14.38,14.62,138900,8.01432105749964,8.01432105749964,7.88275901551607,8.01432105749964,253386.155287564,0.0,1.0
1991-06-21,14.38,14.62,14.0,14.62,268000,7.88275901551607,8.01432105749964,7.67445244904207,8.01432105749964,488894.813657791,0.0,1.0
1991-06-24,13.88,14.0,13.75,14.0,115000,7.60867142805028,7.67445244904207,7.53740865530917,7.67445244904207,209786.953621813,0.0,1.0
1991-06-25,13.75,14.0,13.62,13.88,205200,7.53740865530917,7.67445244904207,7.46614588256807,7.60867142805028,374332.894636488,0.0,1.0
1991-06-26,14.12,14.12,13.62,13.75,234900,7.74023347003386,7.74023347003386,7.46614588256807,7.53740865530917,428512.655702295,0.0,1.0
1991-06-27,14.75,14.75,14.25,14.25,170600,8.08558383024075,8.08558383024075,7.81149624277496,7.81149624277496,311214.385112012,0.0,1.0
1991-06-28,14.12,14.75,14.0,14.75,258600,7.74023347003386,8.08558383024075,7.67445244904207,8.08558383024075,471747.010492182,0.0,1.0
1991-07-01,13.75,14.25,13.75,14.25,196500,7.53740865530917,7.81149624277496,7.53740865530917,7.81149624277496,358462.055536403,0.0,1.0
1991-07-02,14.12,14.5,13.75,13.75,112900,7.74023347003386,7.94854003650786,7.53740865530917,7.53740865530917,205956.061425241,0.0,1.0
1991-07-03,13.88,14.0,13.62,13.88,297300,7.60867142805028,7.67445244904207,7.46614588256807,7.60867142805028,542344.88097187,0.0,1.0
1991-07-05,13.75,13.88,13.75,13.75,34800,7.53740865530917,7.60867142805028,7.53740865530917,7.53740865530917,63483.3564003401,0.0,1.0
1991-07-08,14.0,14.0,13.5,13.62,120100,7.67445244904207,7.67445244904207,7.40036486157628,7.46614588256807,219090.548956346,0.0,1.0
1991-07-09,14.0,14.12,13.75,14.0,81000,7.67445244904207,7.74023347003386,7.53740865530917,7.67445244904207,147762.984724929,0.0,1.0
1991-07-10,13.88,14.25,13.75,14.0,137400,7.60867142805028,7.81149624277496,7.53740865530917,7.67445244904207,250649.803718584,0.0,1.0
1991-07-11,14.0,14.0,13.5,13.75,126700,7.67445244904207,7.67445244904207,7.40036486157628,7.53740865530917,231130.495859859,0.0,1.0
1991-07-12,14.12,14.38,13.88,14.0,255100,7.74023347003386,7.88275901551607,7.60867142805028,7.67445244904207,465362.190164561,0.0,1.0
1991-07-15,14.5,14.62,14.25,14.38,165200,7.94854003650786,8.01432105749964,7.81149624277496,7.88275901551607,301363.519463683,0.0,1.0
1991-07-16,14.75,14.75,14.38,14.38,225100,8.08558383024075,8.08558383024075,7.88275901551607,7.88275901551607,410635.158784958,0.0,1.0
1991-07-17,15.0,15.25,14.5,14.62,311000,8.22262762397364,8.35967141770654,7.94854003650786,8.01432105749964,567336.891968556,0.0,1.0
1991-07-18,15.12,15.12,14.75,15.0,276600,8.28840864496543,8.28840864496543,8.08558383024075,8.22262762397364,504583.229319944,0.0,1.0
1991-07-19,15.12,15.25,15.0,15.25,191400,8.28840864496543,8.35967141770654,8.22262762397364,8.35967141770654,349158.46020187,0.0,1.0
1991-07-22,14.75,15.12,14.62,15.0,98900,8.08558383024075,8.28840864496543,8.01432105749964,8.22262762397364,180416.780114759,0.0,1.0
1991-07-23,14.62,15.12,14.62,14.75,162400,8.01432105749964,8.28840864496543,8.01432105749964,8.08558383024075,296255.663201587,0.0,1.0
1991-07-24,14.62,14.75,14.38,14.5,152800,8.01432105749964,8.08558383024075,7.88275901551607,7.94854003650786,278743.013160114,0.0,1.0
1991-07-25,14.75,15.0,14.5,14.5,159700,8.08558383024075,8.22262762397364,7.94854003650786,7.94854003650786,291330.230377422,0.0,1.0
1991-07-26,14.88,15.12,14.75,14.75,128300,8.15684660298186,8.28840864496543,8.08558383024075,8.08558383024075,234049.270866771,0.0,1.0
1991-07-29,14.88,15.0,14.88,14.88,92400,8.15684660298186,8.22262762397364,8.15684660298186,8.15684660298186,168559.256649179,0.0,1.0
1991-07-30,15.12,15.25,14.88,14.88,356400,8.28840864496543,8.35967141770654,8.15684660298186,8.15684660298186,650157.132789689,0.0,1.0
1991-07-31,15.25,15.5,15.0,15.0,421700,8.35967141770654,8.49671521143943,8.22262762397364,8.22262762397364,769279.637759293,0.0,1.0
1991-08-01,15.25,15.5,15.12,15.25,114000,8.35967141770654,8.49671521143943,8.28840864496543,8.35967141770654,207962.719242493,0.0,1.0
1991-08-02,15.0,15.38,15.0,15.25,177600,8.22262762397364,8.43093419044764,8.22262762397364,8.35967141770654,323984.025767253,0.0,1.0
1991-08-05,15.0,15.0,14.62,14.75,156700,8.28292689321612,8.28292689321612,8.07309274525464,8.14487811166251,283776.499575905,0.11,1.0
1991-08-06,15.0,15.0,14.75,14.88,83500,8.28292689321612,8.28292689321612,8.14487811166251,8.21666347807039,151214.663143511,0.0,1.0
1991-08-07,14.62,14.88,14.62,14.88,69600,8.07309274525464,8.21666347807039,8.07309274525464,8.21666347807039,126042.401853753,0.0,1.0
1991-08-08,14.5,14.62,14.38,14.5,719900,8.00682933010891,8.07309274525464,7.94056591496318,8.00682933010891,1303705.82032351,0.0,1.0
1991-08-09,14.25,14.38,14.12,14.38,147700,7.86878054855531,7.94056591496318,7.79699518214744,7.94056591496318,267477.9131293,0.0,1.0
1991-08-12,14.25,14.25,14.0,14.12,112000,7.86878054855531,7.86878054855531,7.73073176700171,7.79699518214744,202826.853557763,0.0,1.0
1991-08-13,14.38,14.5,14.12,14.25,247100,7.94056591496318,8.00682933010891,7.79699518214744,7.86878054855531,447486.745661814,0.0,1.0
1991-08-14,14.38,14.5,14.25,14.38,128200,7.94056591496318,8.00682933010891,7.86878054855531,7.94056591496318,232164.309161654,0.0,1.0
1991-08-15,14.0,14.38,13.88,14.38,177100,7.73073176700171,7.94056591496318,7.66446835185598,7.94056591496318,320719.962188212,0.0,1.0
1991-08-16,13.88,14.12,13.88,14.0,287700,7.66446835185598,7.79699518214744,7.66446835185598,7.73073176700171,521011.480076503,0.0,1.0
1991-08-19,13.25,13.5,12.88,13.12,318700,7.3165854223409,7.4546342038945,7.11227322564157,7.24480005593303,577151.055614813,0.0,1.0
1991-08-20,12.88,13.62,12.75,13.5,394200,7.11227322564157,7.52089761904023,7.0404878592337,7.4546342038945,713878.08636134,0.0,1.0
1991-08-21,13.5,13.5,13.12,13.12,592100,7.4546342038945,7.4546342038945,7.24480005593303,7.24480005593303,1072265.89278171,0.0,1.0
1991-08-22,13.38,13.75,13.25,13.5,232800,7.38837078874878,7.59268298544811,7.3165854223409,7.4546342038945,421590.102752207,0.0,1.0
1991-08-23,13.38,13.5,13.25,13.25,301100,7.38837078874878,7.4546342038945,7.3165854223409,7.3165854223409,545278.264341449,0.0,1.0
1991-08-26,13.75,13.88,13.25,13.25,232800,7.59268298544811,7.66446835185598,7.3165854223409,7.3165854223409,421590.102752207,0.0,1.0
1991-08-27,13.75,13.88,13.62,13.75,258800,7.59268298544811,7.66446835185598,7.52089761904023,7.59268298544811,468674.908042402,0.0,1.0
1991-08-28,14.0,14.0,13.75,13.75,200800,7.73073176700171,7.73073176700171,7.59268298544811,7.59268298544811,363639.573164275,0.0,1.0
1991-08-29,14.0,14.12,13.75,14.0,243100,7.73073176700171,7.79699518214744,7.59268298544811,7.73073176700171,440242.929463322,0.0,1.0
1991-08-30,13.88,14.0,13.75,13.88,258700,7.66446835185598,7.73073176700171,7.59268298544811,7.66446835185598,468493.81263744,0.0,1.0
1991-09-03,13.62,14.0,13.5,14.0,206300,7.52089761904023,7.73073176700171,7.4546342038945,7.73073176700171,373599.820437201,0.0,1.0
1991-09-04,13.12,13.62,12.75,13.62,375300,7.24480005593303,7.52089761904023,7.0404878592337,7.52089761904023,679651.054823467,0.0,1.0
1991-09-05,13.62,13.62,13.0,13.12,266300,7.52089761904023,7.52089761904023,7.1785366407873,7.24480005593303,482257.063414574,0.0,1.0
1991-09-06,13.62,13.62,13.38,13.5,194400,7.52089761904023,7.52089761904023,7.38837078874878,7.4546342038945,352049.467246688,0.0,1.0
1991-09-09,13.75,14.25,13.62,14.0,224200,7.59268298544811,7.86878054855531,7.52089761904023,7.73073176700171,406015.89792545,0.0,1.0
1991-09-10,12.88,13.75,12.5,13.62,419500,7.11227322564157,7.59268298544811,6.9024390776801,7.52089761904023,759695.223816799,0.0,1.0
1991-09-11,12.88,13.12,12.62,13.0,399000,7.11227322564157,7.24480005593303,6.96870249282582,7.1785366407873,722570.66579953,0.0,1.0
1991-09-12,13.12,13.12,13.0,13.0,177200,7.24480005593303,7.24480005593303,7.1785366407873,7.1785366407873,320901.057593175,0.0,1.0
1991-09-13,12.88,13.12,12.75,13.12,237700,7.11227322564157,7.24480005593303,7.0404878592337,7.24480005593303,430463.777595359,0.0,1.0
1991-09-16,13.0,13.12,12.75,12.75,228000,7.1785366407873,7.24480005593303,7.0404878592337,7.0404878592337,412897.523314017,0.0,1.0
1991-09-17,13.0,13.12,13.0,13.0,112300,7.1785366407873,7.24480005593303,7.1785366407873,7.1785366407873,203370.13977265,0.0,1.0
1991-09-18,13.0,13.0,12.88,13.0,77000,7.1785366407873,7.1785366407873,7.11227322564157,7.1785366407873,139443.461820962,0.0,1.0
1991-09-19,13.0,13.12,12.88,12.88,174500,7.1785366407873,7.24480005593303,7.11227322564157,7.11227322564157,316011.481659193,0.0,1.0
1991-09-20,12.88,13.12,12.75,13.12,276600,7.11227322564157,7.24480005593303,7.0404878592337,7.24480005593303,500909.890125689,0.0,1.0
1991-09-23,12.75,12.88,12.62,12.75,309400,7.0404878592337,7.11227322564157,6.96870249282582,7.0404878592337,560309.18295332,0.0,1.0
1991-09-24,12.38,12.62,12.12,12.62,375300,6.83617566253437,6.96870249282582,6.69260492971862,6.96870249282582,679651.054823467,0.0,1.0
1991-09-25,11.88,12.38,11.88,12.25,321800,6.56007809942716,6.83617566253437,6.56007809942716,6.76439029612649,582765.013168644,0.0,1.0
1991-09-26,11.75,12.25,11.5,12.0,401000,6.48829273301929,6.76439029612649,6.35024395146569,6.62634151457289,726192.573898776,0.0,1.0
1991-09-27,11.88,12.0,11.5,11.75,252800,6.56007809942716,6.62634151457289,6.35024395146569,6.48829273301929,457809.183744665,0.0,1.0
1991-09-30,12.12,12.12,11.75,12.0,227400,6.69260492971862,6.69260492971862,6.48829273301929,6.62634151457289,411810.950884243,0.0,1.0
1991-10-01,11.62,12.38,11.62,12.12,165500,6.41650736661142,6.83617566253437,6.41650736661142,6.69260492971862,299712.895212587,0.0,1.0
1991-10-02,11.88,11.88,11.5,11.75,170700,6.56007809942716,6.56007809942716,6.35024395146569,6.48829273301929,309129.856270626,0.0,1.0
1991-10-03,11.38,11.88,11.38,11.75,88100,6.28398053631996,6.56007809942716,6.28398053631996,6.48829273301929,159545.051771776,0.0,1.0
1991-10-04,10.5,11.38,10.38,11.25,509300,5.79804882525128,6.28398053631996,5.73178541010555,6.21219516991209,922318.897472934,0.0,1.0
1991-10-07,10.75,10.88,10.5,10.62,591800,5.93609760680488,6.00788297321276,5.79804882525128,5.86431224039701,1071722.60656682,0.0,1.0
1991-10-08,11.12,11.38,10.88,10.88,349500,6.14040980350421,6.28398053631996,6.00788297321276,6.00788297321276,632928.440343198,0.0,1.0
1991-10-09,11.62,12.0,11.12,11.12,544800,6.41650736661142,6.62634151457289,6.14040980350421,6.14040980350421,986607.766234546,0.0,1.0
1991-10-10,12.0,12.0,11.38,11.5,241500,6.62634151457289,6.62634151457289,6.28398053631996,6.35024395146569,437345.402983926,0.0,1.0
1991-10-11,12.0,12.0,11.75,12.0,211900,6.62634151457289,6.62634151457289,6.48829273301929,6.62634151457289,383741.163115089,0.0,1.0
1991-10-14,12.25,12.38,12.0,12.25,273000,6.76439029612649,6.83617566253437,6.62634151457289,6.76439029612649,494390.455547047,0.0,1.0
1991-10-15,12.25,12.38,12.0,12.25,292400,6.76439029612649,6.83617566253437,6.62634151457289,6.76439029612649,529522.964109731,0.0,1.0
1991-10-16,12.0,12.38,12.0,12.38,306700,6.62634151457289,6.83617566253437,6.62634151457289,6.83617566253437,555419.607019338,0.0,1.0
1991-10-17,12.25,12.25,12.0,12.12,463300,6.76439029612649,6.76439029612649,6.62634151457289,6.69260492971862,839015.011190282,0.0,1.0
1991-10-18,12.25,12.38,12.12,12.38,388700,6.76439029612649,6.83617566253437,6.69260492971862,6.83617566253437,703917.839088415,0.0,1.0
1991-10-21,12.38,12.38,12.0,12.25,119800,6.83617566253437,6.83617566253437,6.62634151457289,6.76439029612649,216952.295144821,0.0,1.0
1991-10-22,12.0,12.12,12.0,12.12,204500,6.62634151457289,6.69260492971862,6.62634151457289,6.69260492971862,370340.103147879,0.0,1.0
1991-10-23,12.5,12.62,12.12,12.12,95700,6.9024390776801,6.96870249282582,6.69260492971862,6.69260492971862,173308.30254891,0.0,1.0
1991-10-24,12.5,12.62,12.38,12.62,156700,6.9024390776801,6.96870249282582,6.83617566253437,6.96870249282582,283776.499575905,0.0,1.0
1991-10-25,12.62,12.75,12.5,12.62,121600,6.96870249282582,7.0404878592337,6.9024390776801,6.96870249282582,220212.012434143,0.0,1.0
1991-10-28,12.75,12.75,12.5,12.75,101500,7.0404878592337,7.0404878592337,6.9024390776801,7.0404878592337,183811.836036722,0.0,1.0
1991-10-29,12.75,12.88,12.62,12.75,150900,7.0404878592337,7.11227322564157,6.96870249282582,7.0404878592337,273272.966088093,0.0,1.0
1991-10-30,13.0,13.0,11.88,12.88,220700,7.1785366407873,7.1785366407873,6.56007809942716,7.11227322564157,399677.55875177,0.0,1.0
1991-10-31,12.5,13.0,12.5,12.88,494300,6.9024390776801,7.1785366407873,6.9024390776801,7.11227322564157,895154.58672859,0.0,1.0
1991-11-01,12.75,13.0,12.5,12.62,279200,7.0404878592337,7.1785366407873,6.9024390776801,6.96870249282582,505618.370654709,0.0,1.0
1991-11-04,12.88,12.88,12.62,12.62,180200,7.17301468952516,7.17301468952516,7.02821780914654,7.02821780914654,323570.507026753,0.11,1.0
1991-11-05,12.75,12.88,12.62,12.88,69900,7.10061624933585,7.17301468952516,7.02821780914654,7.17301468952516,125513.753835572,0.0,1.0
1991-11-06,12.88,12.88,12.62,12.75,259600,7.17301468952516,7.17301468952516,7.02821780914654,7.10061624933585,466142.639423668,0.0,1.0
1991-11-07,13.0,13.25,12.75,12.88,151900,7.23984401893067,7.37907178852549,7.10061624933585,7.17301468952516,272754.495101908,0.0,1.0
1991-11-08,13.38,13.38,13.0,13.0,147300,7.4514702287148,7.4514702287148,7.23984401893067,7.23984401893067,264494.648640625,0.0,1.0
1991-11-11,13.0,13.38,12.88,13.38,193400,7.23984401893067,7.4514702287148,7.17301468952516,7.4514702287148,347272.675133041,0.0,1.0
1991-11-12,13.12,13.25,12.88,13.0,108200,7.30667334833618,7.37907178852549,7.17301468952516,7.23984401893067,194285.953719726,0.0,1.0
1991-11-13,13.12,13.12,13.0,13.12,84600,7.30667334833618,7.30667334833618,7.23984401893067,7.30667334833618,151909.350135756,0.0,1.0
1991-11-14,13.0,13.25,12.88,13.12,310000,7.23984401893067,7.37907178852549,7.17301468952516,7.30667334833618,556641.826738587,0.0,1.0
1991-11-15,12.62,13.12,12.62,12.88,186300,7.02821780914654,7.30667334833618,7.02821780914654,7.17301468952516,334523.781681931,0.0,1.0
1991-11-18,12.75,12.88,12.5,12.62,235300,7.10061624933585,7.17301468952516,6.96138847974103,7.02821780914654,422509.102682547,0.0,1.0
1991-11-19,12.12,12.62,12.0,12.5,175400,6.7497622699569,7.02821780914654,6.68293294055139,6.96138847974103,314951.536806284,0.0,1.0
1991-11-20,11.38,12.38,11.25,12.12,453300,6.33764807195623,6.89455915033551,6.26524963176693,6.7497622699569,813954.000195489,0.0,1.0
1991-11-21,11.5,11.88,11.0,11.0,216500,6.40447740136175,6.61610361114587,6.1260218621721,6.1260218621721,388751.469319045,0.0,1.0
1991-11-22,11.75,12.12,11.25,11.62,239200,6.54370517095657,6.7497622699569,6.26524963176693,6.47130673076726,429512.015986677,0.0,1.0
1991-11-25,11.5,11.62,11.38,11.62,319800,6.40447740136175,6.47130673076726,6.33764807195623,6.47130673076726,574238.89093871,0.0,1.0
1991-11-26,11.62,11.88,11.5,11.62,212300,6.47130673076726,6.61610361114587,6.40447740136175,6.47130673076726,381209.870376135,0.0,1.0
1991-11-27,11.5,11.62,11.5,11.5,331600,6.40447740136175,6.47130673076726,6.40447740136175,6.40447740136175,595427.192730694,0.0,1.0
1991-11-29,11.62,11.62,11.38,11.5,402300,6.47130673076726,6.47130673076726,6.33764807195623,6.40447740136175,722377.441603011,0.0,1.0
1991-12-02,11.62,11.75,11.25,11.38,203400,6.47130673076726,6.54370517095657,6.26524963176693,6.33764807195623,365228.86309235,0.0,1.0
1991-12-03,11.38,11.62,11.38,11.5,257800,6.33764807195623,6.47130673076726,6.33764807195623,6.40447740136175,462910.525590993,0.0,1.0
1991-12-04,11.38,11.38,11.12,11.38,317100,6.33764807195623,6.33764807195623,6.19285119157762,6.33764807195623,569390.720189697,0.0,1.0
1991-12-05,11.25,11.38,11.12,11.25,186800,6.26524963176693,6.33764807195623,6.19285119157762,6.26524963176693,335421.591079897,0.0,1.0
1991-12-06,10.75,11.38,10.75,10.88,642300,5.98679409257728,6.33764807195623,5.98679409257728,6.05919253276659,1153325.95262643,0.0,1.0
1991-12-09,11.38,11.5,10.75,10.88,202000,6.33764807195623,6.40447740136175,5.98679409257728,6.05919253276659,362714.996778047,0.0,1.0
1991-12-10,11.5,11.5,11.25,11.25,147900,6.40447740136175,6.40447740136175,6.26524963176693,6.26524963176693,265572.019918184,0.0,1.0
1991-12-11,11.0,11.25,10.88,11.25,376800,6.1260218621721,6.26524963176693,6.05919253276659,6.26524963176693,676589.162306773,0.0,1.0
1991-12-12,10.88,11.0,10.62,11.0,253700,6.05919253276659,6.1260218621721,5.91439565238798,6.1260218621721,455548.488527676,0.0,1.0
1991-12-13,11.12,11.25,10.88,11.25,524100,6.19285119157762,6.26524963176693,6.05919253276659,6.26524963176693,941083.810947398,0.0,1.0
1991-12-16,10.88,11.12,10.88,11.12,327100,6.05919253276659,6.19285119157762,6.05919253276659,6.19285119157762,587346.908149006,0.0,1.0
1991-12-17,11.0,11.0,10.88,11.0,160900,6.1260218621721,6.1260218621721,6.05919253276659,6.1260218621721,288915.064265286,0.0,1.0
1991-12-18,10.88,11.0,10.88,10.88,68000,6.05919253276659,6.1260218621721,6.05919253276659,6.05919253276659,122102.078123303,0.0,1.0
1991-12-19,11.0,11.0,10.75,10.88,166900,6.1260218621721,6.1260218621721,5.98679409257728,6.05919253276659,299688.777040872,0.0,1.0
1991-12-20,11.25,11.5,11.0,11.38,520400,6.26524963176693,6.40447740136175,6.1260218621721,6.33764807195623,934440.021402453,0.0,1.0
1991-12-23,11.38,11.5,11.0,11.0,396900,6.33764807195623,6.40447740136175,6.1260218621721,6.1260218621721,712681.100104984,0.0,1.0
1991-12-24,11.5,11.75,11.38,11.5,154200,6.40447740136175,6.54370517095657,6.33764807195623,6.40447740136175,276884.418332549,0.0,1.0
1991-12-26,12.38,12.38,11.5,11.5,197200,6.89455915033551,6.89455915033551,6.40447740136175,6.40447740136175,354096.026557579,0.0,1.0
1991-12-27,13.0,13.0,12.12,12.38,350000,7.23984401893067,7.23984401893067,6.7497622699569,6.89455915033551,628466.578575824,0.0,1.0
1991-12-30,13.0,13.25,12.88,12.88,333900,7.23984401893067,7.37907178852549,7.17301468952516,7.17301468952516,599557.115961336,0.0,1.0
1991-12-31,13.88,13.88,13.0,13.0,454800,7.72992576790444,7.72992576790444,7.23984401893067,7.23984401893067,816647.428389385,0.0,1.0
1992-01-02,13.88,14.38,13.75,14.25,369400,7.72992576790444,8.00838130709408,7.65752732771513,7.93598286690477,663301.583216884,0.0,1.0
1992-01-03,14.5,14.88,13.88,14.0,467800,8.07521063649959,8.28683684628372,7.72992576790444,7.79675509730995,839990.472736487,0.0,1.0
1992-01-06,14.0,14.38,13.75,14.38,289100,7.79675509730995,8.00838130709408,7.65752732771513,8.00838130709408,519113.393903631,0.0,1.0
1992-01-07,14.12,14.25,13.62,13.88,348600,7.86358442671547,7.93598286690477,7.58512888752582,7.72992576790444,625952.71226152,0.0,1.0
1992-01-08,14.0,14.12,13.88,13.88,411800,7.79675509730995,7.86358442671547,7.72992576790444,7.72992576790444,739435.820164355,0.0,1.0
1992-01-09,14.25,14.5,14.0,14.12,638300,7.93598286690477,8.07521063649959,7.79675509730995,7.86358442671547,1146143.47744271,0.0,1.0
1992-01-10,14.25,14.5,14.12,14.12,390700,7.93598286690477,8.07521063649959,7.86358442671547,7.86358442671547,701548.263570213,0.0,1.0
1992-01-13,14.25,14.38,14.25,14.25,241200,7.93598286690477,8.00838130709408,7.93598286690477,7.93598286690477,433103.253578539,0.0,1.0
1992-01-14,14.88,14.88,14.25,14.25,222200,8.28683684628372,8.28683684628372,7.93598286690477,7.93598286690477,398986.496455852,0.0,1.0
1992-01-15,15.12,15.12,14.75,14.75,378100,8.42049550509475,8.42049550509475,8.21443840609441,8.21443840609441,678923.466741483,0.0,1.0
1992-01-16,15.12,15.88,15.0,15.12,522000,8.42049550509475,8.843747924663,8.35366617568923,8.42049550509475,937313.011475943,0.0,1.0
1992-01-17,15.5,15.88,15.38,15.5,413900,8.63212171487888,8.843747924663,8.56529238547336,8.63212171487888,743206.61963581,0.0,1.0
1992-01-20,16.5,16.62,15.5,15.62,819900,9.18903279325816,9.25586212266367,8.63212171487888,8.69895104428439,1472227.85078377,0.0,1.0
1992-01-21,15.75,16.5,15.75,16.25,462200,8.7713494844737,9.18903279325816,8.7713494844737,9.04980502366334,829935.007479273,0.0,1.0
1992-01-22,15.62,15.88,15.25,15.88,283200,8.69895104428439,8.843747924663,8.49289394528405,8.843747924663,508519.243007638,0.0,1.0
1992-01-23,15.38,15.75,15.38,15.75,124100,8.56529238547336,8.7713494844737,8.56529238547336,8.7713494844737,222836.292575028,0.0,1.0
1992-01-24,15.62,15.62,15.25,15.25,138400,8.69895104428439,8.69895104428439,8.49289394528405,8.49289394528405,248513.64135684,0.0,1.0
1992-01-27,16.38,16.5,15.88,15.88,392000,9.12220346385264,9.18903279325816,8.843747924663,8.843747924663,703882.568004923,0.0,1.0
1992-01-28,16.38,16.38,16.12,16.25,240200,9.12220346385264,9.12220346385264,8.97740658347403,9.04980502366334,431307.634782608,0.0,1.0
1992-01-29,15.5,16.38,15.25,16.38,362200,8.63212171487888,9.12220346385264,8.49289394528405,9.12220346385264,650373.127886181,0.0,1.0
1992-01-30,15.25,15.38,14.75,15.25,293200,8.49289394528405,8.56529238547336,8.21443840609441,8.49289394528405,526475.430966948,0.0,1.0
1992-01-31,15.0,15.12,14.25,14.75,859300,8.35366617568923,8.42049550509475,7.93598286690477,8.21443840609441,1542975.23134344,0.0,1.0
1992-02-03,15.12,15.38,14.75,15.0,261500,8.42049550509475,8.56529238547336,8.21443840609441,8.35366617568923,469554.315135937,0.0,1.0
1992-02-04,15.0,15.75,15.0,15.12,489700,8.35366617568923,8.7713494844737,8.35366617568923,8.42049550509475,879314.524367374,0.0,1.0
1992-02-05,15.38,15.62,15.0,15.0,798600,8.56529238547336,8.69895104428439,8.35366617568923,8.35366617568923,1433981.17043044,0.0,1.0
1992-02-06,15.62,15.75,15.25,15.5,222700,8.69895104428439,8.7713494844737,8.49289394528405,8.63212171487888,399884.305853817,0.0,1.0
1992-02-07,16.0,16.12,15.75,15.75,351800,8.91057725406852,8.97740658347403,8.7713494844737,8.7713494844737,631698.692408499,0.0,1.0
1992-02-10,16.38,16.38,16.0,16.0,288100,9.12220346385264,9.12220346385264,8.91057725406852,8.91057725406852,517317.7751077,0.0,1.0
1992-02-11,16.12,16.25,15.5,16.12,421200,8.97740658347403,9.04980502366334,8.63212171487888,8.97740658347403,756314.636846106,0.0,1.0
1992-02-12,16.0,16.12,16.0,16.12,175800,8.91057725406852,8.97740658347403,8.91057725406852,8.97740658347403,315669.784324657,0.0,1.0
1992-02-13,16.25,16.38,16.0,16.0,292000,9.04980502366334,9.12220346385264,8.91057725406852,8.91057725406852,524320.68841183,0.0,1.0
1992-02-14,17.25,17.38,16.0,16.12,507600,9.60671610204262,9.67911454223193,8.91057725406852,8.97740658347403,911456.100814538,0.0,1.0
1992-02-18,17.0,17.25,16.75,17.0,419700,9.4674883324478,9.60671610204262,9.32826056285298,9.4674883324478,753621.208652209,0.0,1.0
1992-02-19,17.0,17.12,16.62,16.62,283900,9.52874855106952,9.59601030554766,9.31575299522208,9.31575299522208,506498.830789096,0.11,1.0
1992-02-20,17.12,17.25,16.88,17.0,478900,9.59601030554766,9.66887720623231,9.46148679659138,9.52874855106952,854393.413402247,0.0,1.0
1992-02-21,16.88,17.25,16.5,17.12,330600,9.46148679659138,9.66887720623231,9.24849124074395,9.59601030554766,589815.123137989,0.0,1.0
1992-02-24,16.38,16.75,16.38,16.62,106600,9.18122948626581,9.38861989590673,9.18122948626581,9.31575299522208,190182.371828523,0.0,1.0
1992-02-25,15.0,16.38,14.88,16.12,849100,8.40771930976722,9.18122948626581,8.34045755528908,9.03549568489651,1514857.89793245,0.0,1.0
1992-02-26,14.5,15.0,14.5,15.0,1045800,8.12746199944165,8.40771930976722,8.12746199944165,8.40771930976722,1865785.40767607,0.0,1.0
1992-02-27,14.62,14.62,14.38,14.62,271500,8.19472375391979,8.19472375391979,8.06020024496351,8.19472375391979,484376.303484464,0.0,1.0
1992-02-28,14.75,14.75,14.5,14.75,264000,8.26759065460443,8.26759065460443,8.12746199944165,8.26759065460443,470995.742614728,0.0,1.0
1992-03-02,14.75,14.75,14.5,14.75,304300,8.26759065460443,8.26759065460443,8.12746199944165,8.26759065460443,542893.95635478,0.0,1.0
1992-03-03,14.75,15.0,14.75,14.88,393800,8.26759065460443,8.40771930976722,8.26759065460443,8.34045755528908,702568.649400303,0.0,1.0
1992-03-04,14.88,15.12,14.75,14.88,579500,8.34045755528908,8.47498106424536,8.26759065460443,8.34045755528908,1033871.33653498,0.0,1.0
1992-03-05,15.0,15.38,14.75,15.0,285500,8.40771930976722,8.62071486561466,8.26759065460443,8.40771930976722,509353.350441306,0.0,1.0
1992-03-06,15.0,15.0,14.88,15.0,119300,8.40771930976722,8.40771930976722,8.34045755528908,8.40771930976722,212840.121567943,0.0,1.0
1992-03-09,14.88,15.0,14.75,15.0,325900,8.34045755528908,8.40771930976722,8.26759065460443,8.40771930976722,581429.971659621,0.0,1.0
1992-03-10,14.75,15.0,14.75,15.0,236400,8.26759065460443,8.40771930976722,8.26759065460443,8.40771930976722,421755.278614098,0.0,1.0
1992-03-11,14.62,14.88,14.5,14.88,299400,8.19472375391979,8.34045755528908,8.12746199944165,8.34045755528908,534151.989919884,0.0,1.0
1992-03-12,14.62,14.62,14.5,14.62,101500,8.19472375391979,8.19472375391979,8.12746199944165,8.19472375391979,181083.590437102,0.0,1.0
1992-03-13,14.5,14.62,14.5,14.62,183300,8.12746199944165,8.19472375391979,8.12746199944165,8.19472375391979,327020.907656362,0.0,1.0
1992-03-16,14.75,14.75,14.5,14.62,238400,8.26759065460443,8.26759065460443,8.12746199944165,8.19472375391979,425323.428179361,0.0,1.0
1992-03-17,14.88,15.0,14.75,15.0,535200,8.34045755528908,8.40771930976722,8.26759065460443,8.40771930976722,954836.823664404,0.0,1.0
1992-03-18,14.88,14.88,14.62,14.88,100800,8.34045755528908,8.34045755528908,8.19472375391979,8.34045755528908,179834.73808926,0.0,1.0
1992-03-19,15.25,15.38,14.88,15.0,342800,8.54784796493001,8.62071486561466,8.34045755528908,8.40771930976722,611580.835486094,0.0,1.0
1992-03-20,15.62,15.62,15.25,15.25,370500,8.75523837457093,8.75523837457093,8.54784796493001,8.54784796493001,660999.706964988,0.0,1.0
1992-03-23,15.62,15.62,15.38,15.5,103800,8.75523837457093,8.75523837457093,8.62071486561466,8.6879766200928,185186.962437154,0.0,1.0
1992-03-24,15.12,15.62,15.12,15.62,130000,8.47498106424536,8.75523837457093,8.47498106424536,8.75523837457093,231929.721742101,0.0,1.0
1992-03-25,15.0,15.25,15.0,15.12,137900,8.40771930976722,8.54784796493001,8.40771930976722,8.47498106424536,246023.91252489,0.0,1.0
1992-03-26,15.12,15.25,15.0,15.12,127700,8.47498106424536,8.54784796493001,8.40771930976722,8.47498106424536,227826.349742048,0.0,1.0
1992-03-27,15.0,15.12,15.0,15.0,55900,8.40771930976722,8.47498106424536,8.40771930976722,8.40771930976722,99729.7803491034,0.0,1.0
1992-03-30,14.88,15.0,14.75,15.0,39100,8.34045755528908,8.40771930976722,8.26759065460443,8.40771930976722,69757.3240008935,0.0,1.0
1992-03-31,14.88,15.0,14.62,14.75,77800,8.34045755528908,8.40771930976722,8.19472375391979,8.26759065460443,138801.018088734,0.0,1.0
1992-04-01,15.12,15.12,14.62,14.62,191900,8.47498106424536,8.47498106424536,8.19472375391979,8.19472375391979,342363.950786993,0.0,1.0
1992-04-02,15.5,15.88,15.0,15.12,506900,8.6879766200928,8.90097217594023,8.40771930976722,8.47498106424536,904347.50731593,0.0,1.0
1992-04-03,15.38,15.75,15.25,15.5,255400,8.62071486561466,8.82810527525558,8.54784796493001,8.6879766200928,455652.699484096,0.0,1.0
1992-04-06,15.25,15.38,15.12,15.38,75300,8.54784796493001,8.62071486561466,8.47498106424536,8.62071486561466,134340.831132155,0.0,1.0
1992-04-07,14.62,15.25,14.5,15.12,317700,8.19472375391979,8.54784796493001,8.12746199944165,8.47498106424536,566800.558442042,0.0,1.0
1992-04-08,14.25,14.62,14.25,14.62,206600,7.98733334427886,8.19472375391979,7.98733334427886,8.19472375391979,368589.850091677,0.0,1.0
1992-04-09,14.75,15.0,14.25,14.38,308000,8.26759065460443,8.40771930976722,7.98733334427886,8.06020024496351,549495.033050516,0.0,1.0
1992-04-10,15.0,15.12,14.75,14.75,161600,8.40771930976722,8.47498106424536,8.26759065460443,8.26759065460443,288306.484873258,0.0,1.0
1992-04-13,14.88,15.0,14.75,14.88,249900,8.34045755528908,8.40771930976722,8.26759065460443,8.34045755528908,445840.288179623,0.0,1.0
1992-04-14,15.25,15.5,14.88,15.0,343300,8.54784796493001,8.6879766200928,8.34045755528908,8.40771930976722,612472.872877409,0.0,1.0
1992-04-15,15.62,15.62,15.25,15.25,351900,8.75523837457093,8.75523837457093,8.54784796493001,8.54784796493001,627815.916008041,0.0,1.0
1992-04-16,16.38,16.38,15.62,15.75,621900,9.18122948626581,9.18122948626581,8.75523837457093,8.82810527525558,1109516.10731856,0.0,1.0
1992-04-20,16.38,16.38,15.88,16.25,327900,9.18122948626581,9.18122948626581,8.90097217594023,9.10836258558116,584998.121224883,0.0,1.0
1992-04-21,16.25,16.38,16.12,16.25,282400,9.10836258558116,9.18122948626581,9.03549568489651,9.10836258558116,503822.718615148,0.0,1.0
1992-04-22,16.88,17.12,16.25,16.25,1083000,9.46148679659138,9.59601030554766,9.10836258558116,9.10836258558116,1932152.98958996,0.0,1.0
1992-04-23,16.75,16.88,16.5,16.62,223800,9.38861989590673,9.46148679659138,9.24849124074395,9.31575299522208,399275.93635294,0.0,1.0
1992-04-24,16.75,17.0,16.5,16.75,120600,9.38861989590673,9.52874855106952,9.24849124074395,9.38861989590673,215159.418785364,0.0,1.0
1992-04-27,17.12,17.25,16.75,16.75,153000,9.59601030554766,9.66887720623231,9.38861989590673,9.38861989590673,272963.441742626,0.0,1.0
1992-04-28,17.12,17.12,16.75,17.12,159700,9.59601030554766,9.59601030554766,9.38861989590673,9.59601030554766,284916.742786258,0.0,1.0
1992-04-29,17.5,17.62,16.88,17.0,291900,9.80900586139509,9.87626761587323,9.46148679659138,9.52874855106952,520771.429050148,0.0,1.0
1992-04-30,17.75,17.75,17.5,17.62,219800,9.94913451655788,9.94913451655788,9.80900586139509,9.87626761587323,392139.637222414,0.0,1.0
1992-05-01,16.88,17.75,16.88,17.75,240800,9.46148679659138,9.94913451655788,9.46148679659138,9.94913451655788,429605.207657676,0.0,1.0
1992-05-04,16.75,17.12,16.75,16.88,88600,9.38861989590673,9.59601030554766,9.38861989590673,9.46148679659138,158069.025741155,0.0,1.0
1992-05-05,16.88,17.12,16.75,16.75,256900,9.46148679659138,9.59601030554766,9.38861989590673,9.38861989590673,458328.811658044,0.0,1.0
1992-05-06,16.88,17.0,16.88,16.88,158400,9.46148679659138,9.52874855106952,9.46148679659138,9.46148679659138,282597.445568837,0.0,1.0
1992-05-07,17.12,17.25,16.88,16.88,295500,9.59601030554766,9.66887720623231,9.46148679659138,9.46148679659138,527194.098267621,0.0,1.0
1992-05-08,17.0,17.0,16.88,17.0,280700,9.52874855106952,9.52874855106952,9.46148679659138,9.52874855106952,500789.791484675,0.0,1.0
1992-05-11,16.88,17.0,16.5,16.75,373500,9.46148679659138,9.52874855106952,9.24849124074395,9.38861989590673,666351.931312882,0.0,1.0
1992-05-12,16.88,17.12,16.88,17.12,2178300,9.46148679659138,9.59601030554766,9.46148679659138,9.59601030554766,3886250.09900629,0.0,1.0
1992-05-13,16.75,17.0,16.75,16.88,714700,9.38861989590673,9.52874855106952,9.38861989590673,9.46148679659138,1275078.24714677,0.0,1.0
1992-05-14,16.88,16.88,16.62,16.75,443000,9.46148679659138,9.46148679659138,9.31575299522208,9.38861989590673,790345.128705774,0.0,1.0
1992-05-15,16.75,16.75,16.62,16.62,258100,9.45027650417836,9.45027650417836,9.37693107459369,9.37693107459369,457465.450676342,0.11,1.0
1992-05-18,16.62,16.75,16.38,16.75,299400,9.37693107459369,9.45027650417836,9.24152412766815,9.45027650417836,530667.012524203,0.0,1.0
1992-05-19,16.25,16.62,16.12,16.62,224400,9.16817869808348,9.37693107459369,9.09483326849881,9.37693107459369,397734.394156417,0.0,1.0
1992-05-20,16.25,16.38,15.88,16.12,224500,9.16817869808348,9.24152412766815,8.95942632157327,9.09483326849881,397911.637647574,0.0,1.0
1992-05-21,15.88,16.12,15.5,16.12,276900,8.95942632157327,9.09483326849881,8.74503198894117,9.09483326849881,490787.227013868,0.0,1.0
1992-05-22,15.38,15.88,15.25,15.88,479600,8.6773285154784,8.95942632157327,8.60398308589373,8.95942632157327,850059.783589204,0.0,1.0
1992-05-26,15.0,15.38,15.0,15.25,213400,8.46293418284629,8.6773285154784,8.46293418284629,8.60398308589373,378237.610129142,0.0,1.0
1992-05-27,15.5,15.62,15.12,15.12,225100,8.74503198894117,8.81273546240394,8.53063765630906,8.53063765630906,398975.098594516,0.0,1.0
1992-05-28,16.12,16.12,15.62,15.62,305700,9.09483326849881,9.09483326849881,8.81273546240394,8.81273546240394,541833.352467098,0.0,1.0
1992-05-29,16.0,16.25,16.0,16.12,189300,9.02712979503604,9.16817869808348,9.02712979503604,9.09483326849881,335521.928760293,0.0,1.0
1992-06-01,16.0,16.12,15.88,16.0,239700,9.02712979503604,9.09483326849881,8.95942632157327,9.02712979503604,424852.648303445,0.0,1.0
1992-06-02,16.0,16.0,15.62,15.75,232900,9.02712979503604,9.02712979503604,8.81273546240394,8.88608089198861,412800.090904766,0.0,1.0
1992-06-03,15.75,16.0,15.75,15.88,184200,8.88608089198861,9.02712979503604,8.88608089198861,8.95942632157327,326482.510711283,0.0,1.0
1992-06-04,15.75,15.75,15.62,15.75,246500,8.88608089198861,8.88608089198861,8.81273546240394,8.88608089198861,436905.205702124,0.0,1.0
1992-06-05,15.62,15.75,15.5,15.62,180300,8.81273546240394,8.88608089198861,8.74503198894117,8.81273546240394,319570.014556158,0.0,1.0
1992-06-08,15.62,15.75,15.5,15.5,134100,8.81273546240394,8.88608089198861,8.74503198894117,8.74503198894117,237683.521641602,0.0,1.0
1992-06-09,15.38,15.75,15.38,15.62,162000,8.6773285154784,8.88608089198861,8.6773285154784,8.81273546240394,287134.455674418,0.0,1.0
1992-06-10,15.62,15.62,15.38,15.38,131500,8.81273546240394,8.81273546240394,8.6773285154784,8.6773285154784,233075.190871519,0.0,1.0
1992-06-11,15.0,15.62,14.75,15.62,626500,8.46293418284629,8.81273546240394,8.32188527979885,8.81273546240394,1110430.47209891,0.0,1.0
1992-06-12,14.12,15.0,14.0,15.0,676600,7.96644204411931,8.46293418284629,7.89873857065654,8.46293418284629,1199229.46116859,0.0,1.0
1992-06-15,14.12,14.25,14.0,14.12,303300,7.96644204411931,8.03978747370398,7.89873857065654,7.96644204411931,537579.508679328,0.0,1.0
1992-06-16,14.38,14.62,14.12,14.25,412400,8.11313290328864,8.24853985021418,7.96644204411931,8.03978747370398,730952.157531668,0.0,1.0
1992-06-17,14.25,14.62,14.25,14.25,304100,8.03978747370398,8.24853985021418,8.03978747370398,8.03978747370398,538997.456608584,0.0,1.0
1992-06-18,13.75,14.25,13.75,14.25,475900,7.7576896676091,8.03978747370398,7.7576896676091,8.03978747370398,843501.774416394,0.0,1.0
1992-06-19,14.12,14.25,13.75,13.88,403000,7.96644204411931,8.03978747370398,7.7576896676091,7.83103509719377,714291.269362905,0.0,1.0
1992-06-22,14.12,14.12,13.88,13.88,454800,7.96644204411931,7.96644204411931,7.83103509719377,7.83103509719377,806103.397782256,0.0,1.0
1992-06-23,14.12,14.12,14.0,14.0,142900,7.96644204411931,7.96644204411931,7.89873857065654,7.89873857065654,253280.948863422,0.0,1.0
1992-06-24,14.25,14.25,14.0,14.0,96500,8.03978747370398,8.03978747370398,7.89873857065654,7.89873857065654,171039.968966552,0.0,1.0
1992-06-25,14.5,14.62,14.12,14.25,365200,8.18083637675142,8.24853985021418,7.96644204411931,8.03978747370398,647293.229705541,0.0,1.0
1992-06-26,14.38,14.38,14.12,14.38,198100,8.11313290328864,8.11313290328864,7.96644204411931,8.11313290328864,351119.355982113,0.0,1.0
1992-06-29,14.62,14.75,14.25,14.38,116100,8.24853985021418,8.32188527979885,8.03978747370398,8.11313290328864,205779.693233333,0.0,1.0
1992-06-30,14.62,14.75,14.5,14.62,168900,8.24853985021418,8.32188527979885,8.18083637675142,8.24853985021418,299364.256564255,0.0,1.0
1992-07-01,14.75,14.75,14.38,14.5,153500,8.32188527979885,8.32188527979885,8.11313290328864,8.18083637675142,272068.758926069,0.0,1.0
1992-07-02,14.5,14.88,14.5,14.62,175000,8.18083637675142,8.39523070938352,8.18083637675142,8.24853985021418,310176.109524835,0.0,1.0
1992-07-06,14.5,14.62,14.38,14.5,196300,8.18083637675142,8.24853985021418,8.11313290328864,8.18083637675142,347928.973141286,0.0,1.0
1992-07-07,14.25,14.62,14.12,14.62,206100,8.03978747370398,8.24853985021418,7.96644204411931,8.24853985021418,365298.835274677,0.0,1.0
1992-07-08,14.5,14.5,14.25,14.25,116700,8.18083637675142,8.18083637675142,8.03978747370398,8.03978747370398,206843.154180275,0.0,1.0
1992-07-09,14.62,14.62,14.38,14.38,113000,8.24853985021418,8.24853985021418,8.11313290328864,8.11313290328864,200285.145007465,0.0,1.0
1992-07-10,14.25,14.62,14.25,14.62,65300,8.03978747370398,8.24853985021418,8.03978747370398,8.24853985021418,115739.999725553,0.0,1.0
1992-07-13,14.5,14.62,14.25,14.38,81000,8.18083637675142,8.24853985021418,8.03978747370398,8.11313290328864,143567.227837209,0.0,1.0
1992-07-14,14.0,14.5,13.88,14.38,166600,7.89873857065654,8.18083637675142,7.83103509719377,8.11313290328864,295287.656267643,0.0,1.0
1992-07-15,14.38,14.38,14.0,14.12,113400,8.11313290328864,8.11313290328864,7.89873857065654,7.96644204411931,200994.118972093,0.0,1.0
1992-07-16,14.62,14.75,14.25,14.38,256500,8.24853985021418,8.32188527979885,8.03978747370398,8.11313290328864,454629.55481783,0.0,1.0
1992-07-17,14.62,14.62,14.38,14.62,122300,8.24853985021418,8.24853985021418,8.11313290328864,8.24853985021418,216768.78968507,0.0,1.0
1992-07-20,14.5,14.62,14.38,14.5,108400,8.18083637675142,8.24853985021418,8.11313290328864,8.18083637675142,192131.94441424,0.0,1.0
1992-07-21,14.25,14.5,14.12,14.38,56400,8.03978747370398,8.18083637675142,7.96644204411931,8.11313290328864,99965.3290125753,0.0,1.0
1992-07-22,13.88,14.25,13.75,14.12,110000,7.83103509719377,8.03978747370398,7.7576896676091,7.96644204411931,194967.840272753,0.0,1.0
1992-07-23,13.62,13.88,13.5,13.75,184900,7.68434423802443,7.83103509719377,7.61664076456166,7.7576896676091,327723.215149383,0.0,1.0
1992-07-24,13.12,13.5,13.12,13.5,261800,7.40224643192956,7.61664076456166,7.40224643192956,7.61664076456166,464023.459849153,0.0,1.0
1992-07-27,13.25,13.38,13.12,13.25,130700,7.47559186151422,7.54893729109889,7.40224643192956,7.47559186151422,231657.242942262,0.0,1.0
1992-07-28,13.12,13.38,13.0,13.38,639800,7.40224643192956,7.54893729109889,7.33454295846679,7.54893729109889,1134003.8564228,0.0,1.0
1992-07-29,13.38,13.38,13.12,13.25,171500,7.54893729109889,7.54893729109889,7.40224643192956,7.47559186151422,303972.587334338,0.0,1.0
1992-07-30,13.5,13.62,13.25,13.25,257200,7.61664076456166,7.68434423802443,7.47559186151422,7.47559186151422,455870.259255929,0.0,1.0
1992-07-31,13.5,13.62,13.38,13.62,97700,7.61664076456166,7.68434423802443,7.54893729109889,7.68434423802443,173166.890860436,0.0,1.0
1992-08-03,14.0,14.12,13.62,13.62,229300,7.89873857065654,7.96644204411931,7.68434423802443,7.68434423802443,406419.325223112,0.0,1.0
1992-08-04,13.88,14.0,13.75,13.88,104000,7.83103509719377,7.89873857065654,7.7576896676091,7.83103509719377,184333.23080333,0.0,1.0
1992-08-05,13.75,13.88,13.75,13.88,81000,7.7576896676091,7.83103509719377,7.7576896676091,7.83103509719377,143567.227837209,0.0,1.0
1992-08-06,13.62,13.75,13.5,13.75,77200,7.68434423802443,7.7576896676091,7.61664076456166,7.7576896676091,136831.975173241,0.0,1.0
1992-08-07,13.25,13.62,13.12,13.62,128400,7.47559186151422,7.68434423802443,7.40224643192956,7.68434423802443,227580.64264565,0.0,1.0
1992-08-10,13.25,13.38,13.0,13.12,149800,7.47559186151422,7.54893729109889,7.33454295846679,7.40224643192956,265510.749753259,0.0,1.0
1992-08-11,12.88,13.0,12.75,13.0,302800,7.26683948500402,7.33454295846679,7.19349405541935,7.33454295846679,536693.291223543,0.0,1.0
1992-08-12,12.88,13.0,12.88,13.0,142100,7.26683948500402,7.33454295846679,7.26683948500402,7.33454295846679,251863.000934166,0.0,1.0
1992-08-13,13.0,13.0,12.75,13.0,82500,7.33454295846679,7.33454295846679,7.19349405541935,7.33454295846679,146225.880204565,0.0,1.0
1992-08-14,13.5,13.5,12.75,13.0,181800,7.61664076456166,7.61664076456166,7.19349405541935,7.33454295846679,322228.666923514,0.0,1.0
1992-08-17,13.25,13.5,13.25,13.38,77600,7.47559186151422,7.61664076456166,7.47559186151422,7.54893729109889,137540.94913787,0.0,1.0
1992-08-18,13.12,13.38,12.88,13.25,257800,7.40224643192956,7.54893729109889,7.26683948500402,7.47559186151422,456933.720202871,0.0,1.0
1992-08-19,12.75,13.0,12.62,12.88,191100,7.25555557276022,7.39782136830454,7.18157735907717,7.32953378644327,335815.083430348,0.11,1.0
1992-08-20,12.62,12.62,12.25,12.62,213600,7.18157735907717,7.18157735907717,6.97102398167158,7.18157735907717,375353.751024188,0.0,1.0
1992-08-21,12.5,12.75,12.38,12.75,182100,7.1132897772159,7.25555557276022,7.04500219535463,7.25555557276022,319999.616392812,0.0,1.0
1992-08-24,12.38,12.75,12.38,12.62,160200,7.04500219535463,7.25555557276022,7.04500219535463,7.18157735907717,281515.313268141,0.0,1.0
1992-08-25,12.5,12.62,12.38,12.5,290700,7.1132897772159,7.18157735907717,7.04500219535463,7.1132897772159,510839.585312413,0.0,1.0
1992-08-26,12.75,12.88,12.38,12.5,62100,7.25555557276022,7.32953378644327,7.04500219535463,7.1132897772159,109126.722558999,0.0,1.0
1992-08-27,12.75,12.88,12.75,12.88,154900,7.25555557276022,7.32953378644327,7.25555557276022,7.32953378644327,272201.760457148,0.0,1.0
1992-08-28,12.88,13.0,12.62,12.75,70000,7.32953378644327,7.39782136830454,7.18157735907717,7.25555557276022,123009.188069724,0.0,1.0
1992-08-31,13.0,13.12,12.88,12.88,169700,7.39782136830454,7.46610895016581,7.32953378644327,7.32953378644327,298209.417363318,0.0,1.0
1992-09-01,13.0,13.0,12.88,13.0,110700,7.39782136830454,7.39782136830454,7.32953378644327,7.39782136830454,194530.244561693,0.0,1.0
1992-09-02,13.0,13.12,12.88,12.88,118700,7.39782136830454,7.46610895016581,7.32953378644327,7.32953378644327,208588.437483947,0.0,1.0
1992-09-03,13.25,13.25,13.12,13.12,116700,7.54008716384886,7.54008716384886,7.46610895016581,7.46610895016581,205073.889253384,0.0,1.0
1992-09-04,13.0,13.25,13.0,13.12,167900,7.39782136830454,7.54008716384886,7.39782136830454,7.46610895016581,295046.323955811,0.0,1.0
1992-09-08,12.75,13.0,12.62,13.0,374000,7.25555557276022,7.39782136830454,7.18157735907717,7.39782136830454,657220.519115385,0.0,1.0
1992-09-09,13.0,13.0,12.75,12.88,197100,7.39782136830454,7.39782136830454,7.25555557276022,7.32953378644327,346358.728122039,0.0,1.0
1992-09-10,13.0,13.12,12.88,13.0,203600,7.39782136830454,7.46610895016581,7.32953378644327,7.39782136830454,357781.00987137,0.0,1.0
1992-09-11,13.88,13.88,13.0,13.0,224800,7.89859696862054,7.89859696862054,7.39782136830454,7.39782136830454,395035.221115344,0.0,1.0
1992-09-14,13.88,14.12,13.75,14.12,136500,7.89859696862054,8.03517213234308,7.82461875493749,8.03517213234308,239867.916735963,0.0,1.0
1992-09-15,13.88,14.0,13.75,13.75,101500,7.89859696862054,7.96688455048181,7.82461875493749,7.82461875493749,178363.322701101,0.0,1.0
1992-09-16,13.5,14.0,13.5,13.75,134900,7.68235295939317,7.96688455048181,7.68235295939317,7.82461875493749,237056.278151512,0.0,1.0
1992-09-17,13.5,13.62,12.75,13.5,99600,7.68235295939317,7.75064054125445,7.25555557276022,7.68235295939317,175024.501882065,0.0,1.0
1992-09-18,13.38,13.5,13.38,13.38,255300,7.6140653775319,7.68235295939317,7.6140653775319,7.6140653775319,448632.081631438,0.0,1.0
1992-09-21,13.38,13.5,13.25,13.38,59500,7.6140653775319,7.68235295939317,7.54008716384886,7.6140653775319,104557.809859266,0.0,1.0
1992-09-22,13.12,13.38,13.12,13.38,207200,7.46610895016581,7.6140653775319,7.46610895016581,7.6140653775319,364107.196686385,0.0,1.0
1992-09-23,13.0,13.12,13.0,13.12,84700,7.39782136830454,7.46610895016581,7.39782136830454,7.46610895016581,148841.117564367,0.0,1.0
1992-09-24,13.0,13.12,13.0,13.0,46900,7.39782136830454,7.46610895016581,7.39782136830454,7.39782136830454,82416.1560067154,0.0,1.0
1992-09-25,13.25,13.25,13.0,13.0,56700,7.54008716384886,7.54008716384886,7.39782136830454,7.39782136830454,99637.4423364768,0.0,1.0
1992-09-28,13.12,13.38,13.0,13.25,97900,7.46610895016581,7.6140653775319,7.39782136830454,7.54008716384886,172037.135886086,0.0,1.0
1992-09-29,12.88,13.12,12.88,13.0,186300,7.32953378644327,7.46610895016581,7.32953378644327,7.39782136830454,327380.167676995,0.0,1.0
1992-09-30,12.88,13.0,12.75,12.88,310400,7.32953378644327,7.39782136830454,7.25555557276022,7.32953378644327,545457.885383464,0.0,1.0
1992-10-01,12.88,13.0,12.88,13.0,140600,7.32953378644327,7.39782136830454,7.32953378644327,7.39782136830454,247072.740608618,0.0,1.0
1992-10-02,12.75,13.0,12.62,12.88,514800,7.25555557276022,7.39782136830454,7.18157735907717,7.32953378644327,904644.71454706,0.0,1.0
1992-10-05,12.38,12.75,12.38,12.62,388000,7.04500219535463,7.25555557276022,7.04500219535463,7.18157735907717,681822.35672933,0.0,1.0
1992-10-06,12.38,12.5,12.25,12.38,340100,7.04500219535463,7.1132897772159,6.97102398167158,7.04500219535463,597648.926607333,0.0,1.0
1992-10-07,12.25,12.5,12.25,12.38,77700,6.97102398167158,7.1132897772159,6.97102398167158,7.04500219535463,136540.198757394,0.0,1.0
1992-10-08,12.25,12.38,12.25,12.25,159200,6.97102398167158,7.04500219535463,6.97102398167158,6.97102398167158,279758.039152859,0.0,1.0
1992-10-09,12.25,12.38,12.12,12.25,132600,6.97102398167158,7.04500219535463,6.89704576798854,6.97102398167158,233014.547686364,0.0,1.0
1992-10-12,12.62,12.62,12.38,12.38,33200,7.18157735907717,7.18157735907717,7.04500219535463,7.04500219535463,58341.5006273551,0.0,1.0
1992-10-13,12.75,12.75,12.38,12.5,320100,7.25555557276022,7.25555557276022,7.04500219535463,7.1132897772159,562503.444301698,0.0,1.0
1992-10-14,12.88,13.0,12.5,12.75,191400,7.32953378644327,7.39782136830454,7.1132897772159,7.25555557276022,336342.265664932,0.0,1.0
1992-10-15,12.62,12.88,12.5,12.88,89800,7.18157735907717,7.32953378644327,7.1132897772159,7.32953378644327,157803.215552304,0.0,1.0
1992-10-16,12.75,12.75,12.5,12.62,157500,7.25555557276022,7.25555557276022,7.1132897772159,7.18157735907717,276770.67315688,0.0,1.0
1992-10-19,13.12,13.25,12.62,12.62,195000,7.46610895016581,7.54008716384886,7.18157735907717,7.18157735907717,342668.452479947,0.0,1.0
1992-10-20,12.88,13.12,12.88,13.12,133000,7.32953378644327,7.46610895016581,7.32953378644327,7.46610895016581,233717.457332477,0.0,1.0
1992-10-21,13.12,13.12,13.0,13.12,79500,7.46610895016581,7.46610895016581,7.39782136830454,7.46610895016581,139703.292164901,0.0,1.0
1992-10-22,13.0,13.12,12.75,13.12,308100,7.39782136830454,7.46610895016581,7.25555557276022,7.46610895016581,541416.154918316,0.0,1.0
1992-10-23,13.12,13.12,13.0,13.12,211600,7.46610895016581,7.46610895016581,7.39782136830454,7.46610895016581,371839.202793625,0.0,1.0
1992-10-26,13.62,13.62,13.0,13.0,127200,7.75064054125445,7.75064054125445,7.39782136830454,7.39782136830454,223525.267463842,0.0,1.0
1992-10-27,14.25,14.38,13.62,13.62,316600,8.10915034602613,8.18312855970917,7.75064054125445,7.75064054125445,556352.984898211,0.0,1.0
1992-10-28,13.88,14.25,13.75,14.12,453300,7.89859696862054,8.10915034602613,7.82461875493749,8.03517213234308,796572.35645723,0.0,1.0
1992-10-29,13.5,13.88,13.5,13.88,151100,7.68235295939317,7.89859696862054,7.68235295939317,7.89859696862054,265524.118819077,0.0,1.0
1992-10-30,14.0,14.25,13.62,13.62,170700,7.96688455048181,8.10915034602613,7.75064054125445,7.75064054125445,299966.6914786,0.0,1.0
1992-11-02,14.12,14.12,13.75,14.0,185400,8.03517213234308,8.03517213234308,7.82461875493749,7.96688455048181,325798.620973242,0.0,1.0
1992-11-03,14.0,14.25,13.88,14.12,67300,7.96688455048181,8.10915034602613,7.89859696862054,8.03517213234308,118264.547958464,0.0,1.0
1992-11-04,14.38,14.62,13.75,14.0,182400,8.18312855970917,8.31970372343172,7.82461875493749,7.96688455048181,320526.798627397,0.0,1.0
1992-11-05,14.25,14.38,14.12,14.38,94200,8.10915034602613,8.18312855970917,8.03517213234308,8.18312855970917,165535.221659544,0.0,1.0
1992-11-06,14.0,14.38,14.0,14.25,119600,7.96688455048181,8.18312855970917,7.96688455048181,8.10915034602613,210169.984187701,0.0,1.0
1992-11-09,14.38,14.38,14.0,14.12,156200,8.18312855970917,8.18312855970917,7.96688455048181,8.03517213234308,274486.216807014,0.0,1.0
1992-11-10,14.5,14.5,14.0,14.25,83800,8.25141614157045,8.25141614157045,7.96688455048181,8.10915034602613,147259.570860613,0.0,1.0
1992-11-11,14.25,14.5,14.12,14.25,79000,8.10915034602613,8.25141614157045,8.03517213234308,8.10915034602613,138824.655107261,0.0,1.0
1992-11-12,14.75,14.75,14.25,14.38,175800,8.39368193711476,8.39368193711476,8.10915034602613,8.18312855970917,308928.789466537,0.0,1.0
1992-11-13,14.25,14.75,14.12,14.62,167000,8.10915034602613,8.39368193711476,8.03517213234308,8.31970372343172,293464.777252057,0.0,1.0
1992-11-16,14.38,14.38,14.12,14.25,145600,8.18312855970917,8.18312855970917,8.03517213234308,8.10915034602613,255859.111185027,0.0,1.0
1992-11-17,14.5,14.5,14.25,14.38,93300,8.25141614157045,8.25141614157045,8.10915034602613,8.18312855970917,163953.67495579,0.0,1.0
1992-11-18,14.88,14.88,14.12,14.25,170000,8.53025710083731,8.53025710083731,8.09457192633218,8.16909702197121,296544.403069832,0.11,1.0
1992-11-19,15.12,15.12,14.75,14.88,343900,8.6678418927863,8.6678418927863,8.45573200519827,8.53025710083731,599891.883621855,0.0,1.0
1992-11-20,14.75,15.12,14.62,15.12,182400,8.45573200519827,8.6678418927863,8.38120690955924,8.6678418927863,318174.700705515,0.0,1.0
1992-11-23,14.62,14.88,14.62,14.75,113000,8.38120690955924,8.53025710083731,8.38120690955924,8.45573200519827,197114.809099359,0.0,1.0
1992-11-24,14.88,15.25,14.62,14.75,181400,8.53025710083731,8.74236698842533,8.38120690955924,8.45573200519827,316430.321863927,0.0,1.0
1992-11-25,15.0,15.12,14.88,14.88,123500,8.5990494968118,8.6678418927863,8.53025710083731,8.53025710083731,215430.786936025,0.0,1.0
1992-11-27,15.12,15.25,15.0,15.0,53600,8.6678418927863,8.74236698842533,8.5990494968118,8.5990494968118,93498.7059090766,0.0,1.0
1992-11-30,15.38,15.62,14.88,15.12,152400,8.81689208406437,8.95447687601336,8.53025710083731,8.6678418927863,265843.335457897,0.0,1.0
1992-12-01,15.25,15.38,15.12,15.38,204400,8.74236698842533,8.81689208406437,8.6678418927863,8.81689208406437,356551.035220434,0.0,1.0
1992-12-02,16.25,16.5,15.62,15.62,847700,9.31563695487945,9.45895444649298,8.95447687601336,8.95447687601336,1478709.94401351,0.0,1.0
1992-12-03,16.25,16.25,15.88,16.25,264800,9.31563695487945,9.31563695487945,9.10352706729143,9.31563695487945,461911.517252304,0.0,1.0
1992-12-04,16.25,16.25,16.0,16.25,265200,9.31563695487945,9.31563695487945,9.17231946326592,9.31563695487945,462609.268788939,0.0,1.0
1992-12-07,16.62,16.75,16.25,16.38,683800,9.52774684246748,9.60227193810651,9.31563695487945,9.39016205051849,1192806.25187736,0.0,1.0
1992-12-08,16.62,16.75,16.5,16.62,378400,9.52774684246748,9.60227193810651,9.45895444649298,9.52774684246748,660072.953656615,0.0,1.0
1992-12-09,16.88,17.12,16.75,16.75,401500,9.67679703374555,9.81438182569454,9.60227193810651,9.60227193810651,700368.104897281,0.0,1.0
1992-12-10,16.62,17.0,16.5,16.75,558800,9.52774684246748,9.74558942972004,9.45895444649298,9.60227193810651,974758.896678955,0.0,1.0
1992-12-11,16.38,16.62,16.38,16.5,223400,9.39016205051849,9.52774684246748,9.39016205051849,9.45895444649298,389694.233210592,0.0,1.0
1992-12-14,16.25,16.38,16.12,16.38,189100,9.31563695487945,9.39016205051849,9.24111185924042,9.39016205051849,329862.038944149,0.0,1.0
1992-12-15,16.38,16.62,16.12,16.38,236800,9.39016205051849,9.52774684246748,9.24111185924042,9.39016205051849,413068.909687861,0.0,1.0
1992-12-16,16.12,16.5,15.88,16.38,213600,9.24111185924042,9.45895444649298,9.10352706729143,9.39016205051849,372599.320563037,0.0,1.0
1992-12-17,16.38,16.38,16.0,16.12,379700,9.39016205051849,9.39016205051849,9.17231946326592,9.24111185924042,662340.646150679,0.0,1.0
1992-12-18,16.25,16.38,16.0,16.38,278100,9.31563695487945,9.39016205051849,9.17231946326592,9.39016205051849,485111.755845414,0.0,1.0
1992-12-21,16.12,16.38,16.0,16.12,166100,9.24111185924042,9.39016205051849,9.17231946326592,9.24111185924042,289741.325587642,0.0,1.0
1992-12-22,16.25,16.25,15.62,16.12,254800,9.31563695487945,9.31563695487945,8.95447687601336,9.24111185924042,444467.728836432,0.0,1.0
1992-12-23,16.38,16.62,16.25,16.38,294000,9.39016205051849,9.52774684246748,9.31563695487945,9.39016205051849,512847.379426651,0.0,1.0
1992-12-24,16.75,16.75,16.5,16.5,98600,9.60227193810651,9.60227193810651,9.45895444649298,9.45895444649298,171995.753780503,0.0,1.0
1992-12-28,16.62,16.75,16.5,16.62,143100,9.52774684246748,9.60227193810651,9.45895444649298,9.52774684246748,249620.612231135,0.0,1.0
1992-12-29,16.25,16.75,16.25,16.62,181700,9.31563695487945,9.60227193810651,9.31563695487945,9.52774684246748,316953.635516403,0.0,1.0
1992-12-30,16.25,16.5,16.25,16.25,181800,9.31563695487945,9.45895444649298,9.31563695487945,9.31563695487945,317128.073400562,0.0,1.0
1992-12-31,16.25,16.38,16.25,16.38,180900,9.31563695487945,9.39016205051849,9.31563695487945,9.39016205051849,315558.132443134,0.0,1.0
1993-01-04,16.62,16.62,16.38,16.62,174300,9.52774684246748,9.52774684246748,9.39016205051849,9.52774684246748,304045.232088658,0.0,1.0
1993-01-05,16.62,16.62,16.5,16.5,92200,9.52774684246748,9.52774684246748,9.45895444649298,9.45895444649298,160831.729194344,0.0,1.0
1993-01-06,16.38,16.5,16.25,16.38,145800,9.39016205051849,9.45895444649298,9.31563695487945,9.39016205051849,254330.435103421,0.0,1.0
1993-01-07,16.38,16.5,16.25,16.25,155100,9.39016205051849,9.45895444649298,9.31563695487945,9.31563695487945,270553.158330182,0.0,1.0
1993-01-08,16.38,16.62,16.0,16.38,233700,9.39016205051849,9.52774684246748,9.17231946326592,9.39016205051849,407661.33527894,0.0,1.0
1993-01-11,16.5,16.5,16.25,16.38,136900,9.45895444649298,9.45895444649298,9.31563695487945,9.39016205051849,238805.463413295,0.0,1.0
1993-01-12,16.12,16.62,15.88,16.5,181600,9.24111185924042,9.52774684246748,9.10352706729143,9.45895444649298,316779.197632245,0.0,1.0
1993-01-13,16.0,16.12,15.62,16.12,188800,9.17231946326592,9.24111185924042,8.95447687601336,9.24111185924042,329338.725291673,0.0,1.0
1993-01-14,16.12,16.25,15.88,16.0,170700,9.24111185924042,9.31563695487945,9.10352706729143,9.17231946326592,297765.468258944,0.0,1.0
1993-01-15,16.5,16.75,16.0,16.25,253600,9.45895444649298,9.60227193810651,9.17231946326592,9.31563695487945,442374.474226527,0.0,1.0
1993-01-18,16.62,16.75,16.5,16.62,161800,9.52774684246748,9.60227193810651,9.45895444649298,9.52774684246748,282240.496568817,0.0,1.0
1993-01-19,17.0,17.0,16.5,16.75,257000,9.74558942972004,9.74558942972004,9.45895444649298,9.60227193810651,448305.362287924,0.0,1.0
1993-01-20,16.62,16.88,16.62,16.75,168100,9.52774684246748,9.67679703374555,9.52774684246748,9.60227193810651,293230.083270817,0.0,1.0
1993-01-21,16.75,16.75,16.62,16.75,108800,9.60227193810651,9.60227193810651,9.52774684246748,9.60227193810651,189788.417964693,0.0,1.0
1993-01-22,16.38,16.62,16.12,16.62,484900,9.39016205051849,9.52774684246748,9.24111185924042,9.52774684246748,845849.300285658,0.0,1.0
1993-01-25,16.38,16.38,16.0,16.38,168900,9.39016205051849,9.39016205051849,9.17231946326592,9.39016205051849,294625.586344087,0.0,1.0
1993-01-26,16.12,16.38,16.12,16.38,247200,9.24111185924042,9.39016205051849,9.24111185924042,9.39016205051849,431210.449640368,0.0,1.0
1993-01-27,16.25,16.38,16.12,16.25,233500,9.31563695487945,9.39016205051849,9.24111185924042,9.31563695487945,407312.459510623,0.0,1.0
1993-01-28,16.25,16.25,16.12,16.25,92700,9.31563695487945,9.31563695487945,9.24111185924042,9.31563695487945,161703.918615138,0.0,1.0
1993-01-29,15.88,16.25,15.88,16.25,212500,9.10352706729143,9.31563695487945,9.10352706729143,9.31563695487945,370680.503837291,0.0,1.0
1993-02-01,15.88,16.0,15.75,15.88,130800,9.10352706729143,9.17231946326592,9.02900197165239,9.10352706729143,228164.752479612,0.0,1.0
1993-02-02,16.0,16.12,15.75,16.0,241000,9.17231946326592,9.24111185924042,9.02900197165239,9.17231946326592,420395.300822527,0.0,1.0
1993-02-03,16.25,16.38,15.88,16.0,421400,9.31563695487945,9.39016205051849,9.10352706729143,9.17231946326592,735081.243844868,0.0,1.0
1993-02-04,17.12,17.12,16.25,16.38,336200,9.81438182569454,9.81438182569454,9.31563695487945,9.39016205051849,586460.166541633,0.0,1.0
1993-02-05,17.0,17.12,16.75,17.0,471100,9.74558942972004,9.81438182569454,9.60227193810651,9.74558942972004,821776.872271754,0.0,1.0
1993-02-08,16.75,17.12,16.62,17.0,225800,9.60227193810651,9.81438182569454,9.52774684246748,9.74558942972004,393880.742430401,0.0,1.0
1993-02-09,16.25,16.62,16.12,16.62,310600,9.31563695487945,9.52774684246748,9.24111185924042,9.52774684246748,541804.068197,0.0,1.0
1993-02-10,16.62,16.75,16.25,16.38,257300,9.52774684246748,9.60227193810651,9.31563695487945,9.39016205051849,448828.675940399,0.0,1.0
1993-02-11,17.0,17.25,16.75,16.88,458600,9.74558942972004,9.88890692133357,9.60227193810651,9.67679703374555,799972.136751913,0.0,1.0
1993-02-12,17.0,17.25,16.88,17.0,268900,9.74558942972004,9.88890692133357,9.67679703374555,9.74558942972004,469063.470502812,0.0,1.0
1993-02-16,16.0,17.0,15.62,17.0,438700,9.17231946326592,9.74558942972004,8.95447687601336,9.74558942972004,765258.997804327,0.0,1.0
1993-02-17,15.62,15.88,15.38,15.62,547400,8.95447687601336,9.10352706729143,8.81689208406437,8.95447687601336,954872.977884861,0.0,1.0
1993-02-18,15.38,16.0,15.38,15.88,370500,8.81689208406437,9.17231946326592,8.81689208406437,9.10352706729143,646292.360808076,0.0,1.0
1993-02-19,15.62,15.62,15.25,15.5,286800,9.01753657232331,9.01753657232331,8.80393295313255,8.94825972285604,496789.335321299,0.11,1.0
1993-02-22,15.25,15.62,15.25,15.62,323300,8.80393295313255,9.01753657232331,8.80393295313255,9.01753657232331,560013.919488759,0.0,1.0
1993-02-23,15.5,15.5,15.25,15.25,158000,8.94825972285604,8.94825972285604,8.80393295313255,8.80393295313255,273684.501327633,0.0,1.0
1993-02-24,15.38,15.5,15.25,15.38,94700,8.87898287338877,8.94825972285604,8.80393295313255,8.87898287338877,164037.482757765,0.0,1.0
1993-02-25,15.38,15.38,15.25,15.38,128800,8.87898287338877,8.87898287338877,8.80393295313255,8.87898287338877,223104.833993665,0.0,1.0
1993-02-26,15.75,15.75,15.38,15.38,204000,9.09258649257952,9.09258649257952,8.87898287338877,8.87898287338877,353364.799182514,0.0,1.0
1993-03-01,15.75,15.88,15.62,15.75,139400,9.09258649257952,9.16763641283574,9.01753657232331,9.09258649257952,241465.946108051,0.0,1.0
1993-03-02,16.0,16.0,15.5,15.75,112200,9.23691326230301,9.23691326230301,8.94825972285604,9.09258649257952,194350.639550382,0.0,1.0
1993-03-03,15.62,16.25,15.5,16.12,365900,9.01753657232331,9.38124003202649,8.94825972285604,9.30619011177028,633804.80402393,0.0,1.0
1993-03-04,15.38,15.75,15.25,15.75,201700,8.87898287338877,9.09258649257952,8.80393295313255,9.09258649257952,349380.78428977,0.0,1.0
1993-03-05,15.5,15.75,15.25,15.38,139900,8.94825972285604,9.09258649257952,8.80393295313255,8.87898287338877,242332.036302126,0.0,1.0
1993-03-08,16.12,16.12,15.38,15.5,216900,9.30619011177028,9.30619011177028,8.87898287338877,8.94825972285604,375709.926189643,0.0,1.0
1993-03-09,16.25,16.62,16.0,16.38,181700,9.38124003202649,9.59484365121725,9.23691326230301,9.4562899522827,314737.176526778,0.0,1.0
1993-03-10,16.38,16.38,16.12,16.25,202100,9.4562899522827,9.4562899522827,9.30619011177028,9.38124003202649,350073.65644503,0.0,1.0
1993-03-11,16.25,16.5,16.25,16.38,301800,9.38124003202649,9.52556680174998,9.38124003202649,9.4562899522827,522772.041143542,0.0,1.0
1993-03-12,16.0,16.25,15.75,16.25,90200,9.23691326230301,9.38124003202649,9.09258649257952,9.38124003202649,156242.671011092,0.0,1.0
1993-03-15,16.0,16.12,15.88,16.12,73400,9.23691326230301,9.30619011177028,9.16763641283574,9.30619011177028,127142.040490179,0.0,1.0
1993-03-16,15.88,16.12,15.88,16.12,139600,9.16763641283574,9.30619011177028,9.16763641283574,9.30619011177028,241812.382185681,0.0,1.0
1993-03-17,15.75,16.0,15.75,16.0,68400,9.09258649257952,9.23691326230301,9.09258649257952,9.23691326230301,118481.138549431,0.0,1.0
1993-03-18,15.75,16.0,15.75,15.75,125800,9.09258649257952,9.23691326230301,9.09258649257952,9.09258649257952,217908.292829217,0.0,1.0
1993-03-19,15.62,16.0,15.62,16.0,241400,9.01753657232331,9.23691326230301,9.01753657232331,9.23691326230301,418148.345699308,0.0,1.0
1993-03-22,15.38,15.75,15.38,15.75,68300,8.87898287338877,9.09258649257952,8.87898287338877,9.09258649257952,118307.920510616,0.0,1.0
1993-03-23,14.62,15.5,14.5,15.5,753800,8.44022949342937,8.94825972285604,8.3709526439621,8.94825972285604,1305717.57658715,0.0,1.0
1993-03-24,14.62,15.0,14.62,14.62,249200,8.44022949342937,8.65960618340907,8.44022949342937,8.44022949342937,431659.352726875,0.0,1.0
1993-03-25,14.5,14.62,14.5,14.62,146200,8.3709526439621,8.44022949342937,8.3709526439621,8.44022949342937,253244.772747468,0.0,1.0
1993-03-26,14.62,14.75,14.38,14.62,127500,8.44022949342937,8.51527941368558,8.30167579449483,8.44022949342937,220852.999489071,0.0,1.0
1993-03-29,14.88,15.0,14.62,14.75,150200,8.5903293339418,8.65960618340907,8.44022949342937,8.51527941368558,260173.494300066,0.0,1.0
1993-03-30,14.88,15.0,14.75,14.88,57100,8.5903293339418,8.65960618340907,8.51527941368558,8.5903293339418,98907.5001633408,0.0,1.0
1993-03-31,14.88,14.88,14.5,14.88,239300,8.5903293339418,8.5903293339418,8.3709526439621,8.5903293339418,414510.766884194,0.0,1.0
1993-04-01,14.75,15.0,14.62,14.88,207100,8.51527941368558,8.65960618340907,8.44022949342937,8.5903293339418,358734.558385778,0.0,1.0
1993-04-02,14.0,14.75,14.0,14.75,311000,8.08229910451513,8.51527941368558,8.08229910451513,8.51527941368558,538708.100714519,0.0,1.0
1993-04-05,14.62,14.88,14.12,14.25,191000,8.44022949342937,8.5903293339418,8.1515759539824,8.22662587423862,330846.454136569,0.0,1.0
1993-04-06,13.75,14.75,13.75,14.62,487900,7.93797233479165,8.51527941368558,7.93797233479165,8.44022949342937,845130.811378178,0.0,1.0
1993-04-07,14.12,14.38,13.88,13.88,174600,8.1515759539824,8.30167579449483,8.01302225504786,8.01302225504786,302438.695770916,0.0,1.0
1993-04-08,14.38,14.38,14.12,14.38,93200,8.30167579449483,8.30167579449483,8.1515759539824,8.30167579449483,161439.212175541,0.0,1.0
1993-04-12,14.38,14.38,14.12,14.38,145200,8.30167579449483,8.30167579449483,8.1515759539824,8.30167579449483,251512.592359319,0.0,1.0
1993-04-13,14.38,14.5,14.25,14.5,87800,8.30167579449483,8.3709526439621,8.22662587423862,8.3709526439621,152085.438079533,0.0,1.0
1993-04-14,14.25,14.5,14.25,14.38,181100,8.22662587423862,8.3709526439621,8.22662587423862,8.30167579449483,313697.868293888,0.0,1.0
1993-04-15,14.25,14.38,14.0,14.25,295000,8.22662587423862,8.30167579449483,8.08229910451513,8.22662587423862,510993.214504125,0.0,1.0
1993-04-16,14.5,14.5,14.12,14.25,190800,8.3709526439621,8.3709526439621,8.1515759539824,8.22662587423862,330500.018058939,0.0,1.0
1993-04-19,14.25,14.62,14.0,14.5,267400,8.22662587423862,8.44022949342937,8.08229910451513,8.3709526439621,463185.035791197,0.0,1.0
1993-04-20,13.62,14.12,13.38,14.0,634600,7.86292241453544,8.1515759539824,7.72436871560089,8.08229910451513,1099241.67431972,0.0,1.0
1993-04-21,13.38,13.62,13.25,13.62,429900,7.72436871560089,7.86292241453544,7.64931879534468,7.86292241453544,744664.348865503,0.0,1.0
1993-04-22,13.75,14.0,13.38,13.5,230200,7.93797233479165,8.08229910451513,7.72436871560089,7.79364556506816,398747.925352033,0.0,1.0
1993-04-23,14.0,14.0,13.75,13.75,197600,8.08229910451513,8.08229910451513,7.93797233479165,7.93797233479165,342278.844698357,0.0,1.0
1993-04-26,13.75,14.0,13.62,13.75,229900,7.93797233479165,8.08229910451513,7.86292241453544,7.93797233479165,398228.271235588,0.0,1.0
1993-04-27,13.75,13.88,13.62,13.75,174400,7.93797233479165,8.01302225504786,7.86292241453544,7.93797233479165,302092.259693286,0.0,1.0
1993-04-28,13.5,13.75,13.38,13.62,259500,7.79364556506816,7.93797233479165,7.72436871560089,7.86292241453544,449500.810724815,0.0,1.0
1993-04-29,13.62,13.62,13.38,13.5,123600,7.86292241453544,7.86292241453544,7.72436871560089,7.79364556506816,214097.495975288,0.0,1.0
1993-04-30,13.5,13.88,13.5,13.88,212500,7.79364556506816,8.01302225504786,7.79364556506816,8.01302225504786,368088.332481785,0.0,1.0
1993-05-03,13.62,13.75,13.5,13.62,74200,7.86292241453544,7.93797233479165,7.79364556506816,7.86292241453544,128527.784800699,0.0,1.0
1993-05-04,13.5,13.75,13.5,13.75,114300,7.79364556506816,7.93797233479165,7.79364556506816,7.93797233479165,197988.218365497,0.0,1.0
1993-05-05,13.62,13.62,13.5,13.62,128600,7.86292241453544,7.86292241453544,7.79364556506816,7.86292241453544,222758.397916035,0.0,1.0
1993-05-06,13.62,13.75,13.5,13.5,136900,7.86292241453544,7.93797233479165,7.79364556506816,7.79364556506816,237135.495137677,0.0,1.0
1993-05-07,14.12,14.12,13.62,13.62,109900,8.1515759539824,8.1515759539824,7.86292241453544,7.86292241453544,190366.624657639,0.0,1.0
1993-05-10,14.0,14.25,13.88,14.0,106200,8.08229910451513,8.22662587423862,8.01302225504786,8.08229910451513,183957.557221485,0.0,1.0
1993-05-11,14.5,14.75,14.25,14.25,248500,8.3709526439621,8.51527941368558,8.22662587423862,8.22662587423862,430446.82645517,0.0,1.0
1993-05-12,14.12,14.5,14.12,14.38,121100,8.1515759539824,8.3709526439621,8.1515759539824,8.30167579449483,209767.045004914,0.0,1.0
1993-05-13,14.0,14.12,13.88,14.12,177500,8.08229910451513,8.1515759539824,8.01302225504786,8.1515759539824,307462.01889655,0.0,1.0
1993-05-14,13.62,14.12,13.5,14.0,174900,7.86292241453544,8.1515759539824,7.79364556506816,8.08229910451513,302958.349887361,0.0,1.0
1993-05-17,14.38,14.38,13.5,13.62,221700,8.30167579449483,8.30167579449483,7.79364556506816,7.86292241453544,384024.392052761,0.0,1.0
1993-05-18,14.0,14.25,13.88,14.25,91600,8.08229910451513,8.22662587423862,8.01302225504786,8.22662587423862,158667.723554501,0.0,1.0
1993-05-19,14.25,14.25,13.62,14.12,198800,8.29012965291695,8.29012965291695,7.92361865773536,8.21450039994297,341719.62545884,0.11,1.0
1993-05-20,14.25,14.38,13.88,14.38,234900,8.29012965291695,8.36575890589093,8.07487716368332,8.36575890589093,403772.334106043,0.0,1.0
1993-05-21,14.0,14.12,13.88,14.12,308600,8.14468878181314,8.21450039994297,8.07487716368332,8.21450039994297,530456.118795764,0.0,1.0
1993-05-24,14.25,14.25,13.88,13.88,194400,8.29012965291695,8.29012965291695,8.07487716368332,8.07487716368332,334156.414432588,0.0,1.0
1993-05-25,13.88,14.38,13.75,14.38,212800,8.07487716368332,8.36575890589093,7.99924791070934,8.36575890589093,365784.387815096,0.0,1.0
1993-05-26,14.0,14.0,13.75,13.88,299000,8.14468878181314,8.14468878181314,7.99924791070934,8.07487716368332,513954.56746576,0.0,1.0
1993-05-27,14.5,14.62,14.0,14.0,166900,8.43557052402076,8.50538214215058,8.14468878181314,8.14468878181314,286886.345518513,0.0,1.0
1993-05-28,14.62,14.62,14.38,14.38,202200,8.50538214215058,8.50538214215058,8.36575890589093,8.36575890589093,347563.924888216,0.0,1.0
1993-06-01,14.88,14.88,14.38,14.88,229900,8.65664064809854,8.65664064809854,8.36575890589093,8.65664064809854,395177.776121666,0.0,1.0
1993-06-02,15.0,15.12,14.75,14.75,302400,8.72645226622837,8.7962638843582,8.58101139512456,8.58101139512456,519798.866895136,0.0,1.0
1993-06-03,14.75,15.0,14.5,15.0,182500,8.58101139512456,8.72645226622837,8.43557052402076,8.72645226622837,313701.36642977,0.0,1.0
1993-06-04,13.75,14.62,13.75,14.5,180900,7.99924791070934,8.50538214215058,7.99924791070934,8.43557052402076,310951.107874769,0.0,1.0
1993-06-07,13.75,13.88,13.62,13.88,240500,7.99924791070934,8.07487716368332,7.92361865773536,8.07487716368332,413398.239048546,0.0,1.0
1993-06-08,13.38,13.75,13.38,13.75,108900,7.78399542147571,7.99924791070934,7.78399542147571,7.99924791070934,187189.472899736,0.0,1.0
1993-06-09,13.5,13.62,13.25,13.38,182400,7.85380703960553,7.92361865773536,7.70836616850173,7.78399542147571,313529.475270082,0.0,1.0
1993-06-10,13.12,13.5,13.12,13.5,139200,7.63273691552775,7.85380703960553,7.63273691552775,7.85380703960553,239272.494285063,0.0,1.0
1993-06-11,13.62,13.62,13.12,13.38,227300,7.92361865773536,7.92361865773536,7.63273691552775,7.78399542147571,390708.60596979,0.0,1.0
1993-06-14,13.5,13.75,13.25,13.62,111000,7.85380703960553,7.99924791070934,7.70836616850173,7.92361865773536,190799.187253175,0.0,1.0
1993-06-15,13.88,13.88,13.5,13.5,120800,8.07487716368332,8.07487716368332,7.85380703960553,7.85380703960553,207644.520902554,0.0,1.0
1993-06-16,14.25,14.25,13.75,13.75,114500,8.29012965291695,8.29012965291695,7.99924791070934,7.99924791070934,196815.377842239,0.0,1.0
1993-06-17,13.88,14.12,13.75,14.0,85800,8.07487716368332,8.21450039994297,7.99924791070934,8.14468878181314,147482.615011914,0.0,1.0
1993-06-18,13.5,13.88,13.38,13.88,188000,7.85380703960553,8.07487716368332,7.78399542147571,8.07487716368332,323155.380212585,0.0,1.0
1993-06-21,13.25,13.88,13.25,13.75,159600,7.70836616850173,8.07487716368332,7.70836616850173,7.99924791070934,274338.290861322,0.0,1.0
1993-06-22,12.88,13.25,12.75,13.25,366100,7.49311367926809,7.70836616850173,7.41748442629411,7.70836616850173,629293.535616103,0.0,1.0
1993-06-23,13.12,13.38,12.88,12.88,219800,7.63273691552775,7.78399542147571,7.49311367926809,7.49311367926809,377816.768993224,0.0,1.0
1993-06-24,13.12,13.38,13.0,13.12,84000,7.63273691552775,7.78399542147571,7.56292529739792,7.63273691552775,144388.574137538,0.0,1.0
1993-06-25,12.75,13.38,12.75,13.38,144000,7.41748442629411,7.78399542147571,7.41748442629411,7.78399542147571,247523.269950065,0.0,1.0
1993-06-28,13.0,13.0,12.62,12.75,286100,7.56292529739792,7.56292529739792,7.34185517332013,7.41748442629411,491780.607866066,0.0,1.0
1993-06-29,12.88,13.12,12.75,13.12,213900,7.49311367926809,7.63273691552775,7.41748442629411,7.63273691552775,367675.190571659,0.0,1.0
1993-06-30,12.62,12.88,12.62,12.88,164300,7.34185517332013,7.49311367926809,7.34185517332013,7.49311367926809,282417.175366637,0.0,1.0
1993-07-01,12.75,12.88,12.62,12.75,220600,7.41748442629411,7.49311367926809,7.34185517332013,7.41748442629411,379191.898270725,0.0,1.0
1993-07-02,12.88,12.88,12.75,12.75,263800,7.49311367926809,7.49311367926809,7.41748442629411,7.41748442629411,453448.879255744,0.0,1.0
1993-07-06,12.75,13.12,12.75,12.88,138000,7.41748442629411,7.63273691552775,7.41748442629411,7.49311367926809,237209.800368812,0.0,1.0
1993-07-07,12.75,12.88,12.75,12.75,175300,7.41748442629411,7.49311367926809,7.41748442629411,7.41748442629411,301325.202932267,0.0,1.0
1993-07-08,12.75,12.88,12.75,12.75,179400,7.41748442629411,7.49311367926809,7.41748442629411,7.41748442629411,308372.740479456,0.0,1.0
1993-07-09,12.75,12.88,12.75,12.75,129900,7.41748442629411,7.49311367926809,7.41748442629411,7.41748442629411,223286.616434121,0.0,1.0
1993-07-12,13.0,13.0,12.75,13.0,128500,7.56292529739792,7.56292529739792,7.41748442629411,7.56292529739792,220880.140198495,0.0,1.0
1993-07-13,12.75,12.88,12.75,12.88,51500,7.41748442629411,7.49311367926809,7.41748442629411,7.49311367926809,88523.9472390857,0.0,1.0
1993-07-14,12.62,12.88,12.62,12.75,335500,7.34185517332013,7.49311367926809,7.34185517332013,7.41748442629411,576694.840751714,0.0,1.0
1993-07-15,12.88,12.88,12.62,12.62,263000,7.49311367926809,7.49311367926809,7.34185517332013,7.34185517332013,452073.749978244,0.0,1.0
1993-07-16,12.5,12.75,12.5,12.75,198100,7.27204355519031,7.41748442629411,7.27204355519031,7.41748442629411,340516.387341027,0.0,1.0
1993-07-19,12.62,12.62,12.5,12.62,120300,7.34185517332013,7.34185517332013,7.27204355519031,7.34185517332013,206785.065104117,0.0,1.0
1993-07-20,12.62,12.75,12.5,12.75,273400,7.34185517332013,7.41748442629411,7.27204355519031,7.41748442629411,469950.430585748,0.0,1.0
1993-07-21,13.12,13.12,12.62,12.75,178000,7.63273691552775,7.63273691552775,7.34185517332013,7.41748442629411,305966.26424383,0.0,1.0
1993-07-22,13.12,13.12,12.88,13.0,128400,7.63273691552775,7.63273691552775,7.49311367926809,7.56292529739792,220708.249038808,0.0,1.0
1993-07-23,13.88,13.88,13.12,13.12,250500,8.07487716368332,8.07487716368332,7.63273691552775,7.63273691552775,430587.3550173,0.0,1.0
1993-07-26,13.5,13.88,13.5,13.75,218600,7.85380703960553,8.07487716368332,7.85380703960553,7.99924791070934,375754.075076974,0.0,1.0
1993-07-27,13.12,13.62,12.88,13.62,583700,7.63273691552775,7.92361865773536,7.49311367926809,7.92361865773536,1003328.6990962,0.0,1.0
1993-07-28,13.12,13.25,13.0,13.12,88800,7.63273691552775,7.70836616850173,7.56292529739792,7.63273691552775,152639.34980254,0.0,1.0
1993-07-29,13.5,13.62,13.12,13.25,105000,7.85380703960553,7.92361865773536,7.63273691552775,7.70836616850173,180485.717671922,0.0,1.0
1993-07-30,13.62,13.88,13.5,13.88,124600,7.92361865773536,8.07487716368332,7.85380703960553,8.07487716368332,214176.384970681,0.0,1.0
1993-08-02,13.62,13.62,13.5,13.5,62300,7.92361865773536,7.92361865773536,7.85380703960553,7.85380703960553,107088.192485341,0.0,1.0
1993-08-03,13.5,13.62,13.38,13.5,80600,7.85380703960553,7.92361865773536,7.78399542147571,7.85380703960553,138544.274708161,0.0,1.0
1993-08-04,13.62,13.88,13.38,13.5,114600,7.92361865773536,8.07487716368332,7.78399542147571,7.85380703960553,196987.269001927,0.0,1.0
1993-08-05,13.75,14.0,13.62,13.62,195700,7.99924791070934,8.14468878181314,7.92361865773536,7.92361865773536,336390.999508526,0.0,1.0
1993-08-06,13.62,13.88,13.62,13.88,48600,7.92361865773536,8.07487716368332,7.92361865773536,8.07487716368332,83539.1036081469,0.0,1.0
1993-08-09,14.38,14.5,14.0,14.0,180500,8.36575890589093,8.43557052402076,8.14468878181314,8.14468878181314,310263.543236019,0.0,1.0
1993-08-10,14.25,14.38,14.12,14.38,90900,8.29012965291695,8.36575890589093,8.21450039994297,8.36575890589093,156249.064155978,0.0,1.0
1993-08-11,14.88,15.0,14.38,14.5,256800,8.65664064809854,8.72645226622837,8.36575890589093,8.43557052402076,441416.498077616,0.0,1.0
1993-08-12,14.62,15.12,14.62,15.0,214200,8.50538214215058,8.7962638843582,8.50538214215058,8.72645226622837,368190.864050722,0.0,1.0
1993-08-13,14.88,14.88,14.62,14.62,111600,8.65664064809854,8.65664064809854,8.50538214215058,8.50538214215058,191830.5342113,0.0,1.0
1993-08-16,14.75,15.0,14.75,14.88,32700,8.58101139512456,8.72645226622837,8.58101139512456,8.65664064809854,56208.4092178272,0.0,1.0
1993-08-17,14.75,14.88,14.75,14.88,67700,8.58101139512456,8.65664064809854,8.58101139512456,8.65664064809854,116370.315108468,0.0,1.0
1993-08-18,15.0,15.12,14.75,14.88,166100,8.72645226622837,8.7962638843582,8.58101139512456,8.65664064809854,285511.216241012,0.0,1.0
1993-08-19,14.88,15.0,14.75,14.88,145200,8.72063463138422,8.79096233002441,8.64444629119067,8.72063463138422,247754.445785909,0.11,1.0
1993-08-20,15.0,15.0,14.75,14.88,174100,8.79096233002441,8.79096233002441,8.64444629119067,8.72063463138422,297066.453246052,0.0,1.0
1993-08-23,15.25,15.25,14.75,14.88,137600,8.93747836885815,8.93747836885815,8.64444629119067,8.72063463138422,234786.582232376,0.0,1.0
1993-08-24,15.5,15.75,15.25,15.25,256900,9.08399440769189,9.23051044652563,8.93747836885815,8.93747836885815,438347.914066116,0.0,1.0
1993-08-25,15.5,15.88,15.38,15.5,177700,9.08399440769189,9.30669878671918,9.0136667090517,9.08399440769189,303209.12545562,0.0,1.0
1993-08-26,15.38,15.62,15.12,15.5,241300,9.0136667090517,9.15432210633209,8.86129002866461,9.08399440769189,411729.667824654,0.0,1.0
1993-08-27,15.0,15.38,15.0,15.25,236500,8.79096233002441,9.0136667090517,8.79096233002441,8.93747836885815,403539.438211897,0.0,1.0
1993-08-30,14.88,15.25,14.75,15.0,184200,8.72063463138422,8.93747836885815,8.64444629119067,8.79096233002441,314300.061389562,0.0,1.0
1993-08-31,14.88,15.12,14.75,14.88,197400,8.72063463138422,8.86129002866461,8.64444629119067,8.72063463138422,336823.192824645,0.0,1.0
1993-09-01,14.62,14.88,14.5,14.88,205200,8.56825795099713,8.72063463138422,8.49793025235693,8.72063463138422,350132.315945375,0.0,1.0
1993-09-02,14.38,14.88,14.38,14.62,154400,8.42760255371674,8.72063463138422,8.42760255371674,8.56825795099713,263452.385877027,0.0,1.0
1993-09-03,14.25,14.5,14.12,14.5,99700,8.35141421352319,8.49793025235693,8.27522587332965,8.49793025235693,170117.894248313,0.0,1.0
1993-09-07,14.5,14.62,14.25,14.38,218200,8.49793025235693,8.56825795099713,8.35141421352319,8.42760255371674,372314.18781326,0.0,1.0
1993-09-08,14.75,14.75,14.38,14.5,118500,8.64444629119067,8.64444629119067,8.42760255371674,8.49793025235693,202196.293564946,0.0,1.0
1993-09-09,14.62,14.62,14.5,14.5,150700,8.56825795099713,8.56825795099713,8.49793025235693,8.49793025235693,257139.08388386,0.0,1.0
1993-09-10,14.88,15.0,14.5,14.62,99800,8.72063463138422,8.79096233002441,8.49793025235693,8.56825795099713,170288.524031913,0.0,1.0
1993-09-13,15.12,15.12,14.88,15.0,248200,8.86129002866461,8.86129002866461,8.72063463138422,8.79096233002441,423503.122892993,0.0,1.0
1993-09-14,15.0,15.12,14.88,15.0,54700,8.79096233002441,8.86129002866461,8.72063463138422,8.79096233002441,93334.4916287136,0.0,1.0
1993-09-15,14.88,15.0,14.75,14.88,225700,8.72063463138422,8.79096233002441,8.64444629119067,8.72063463138422,385111.421583193,0.0,1.0
1993-09-16,14.88,14.88,14.75,14.88,48000,8.72063463138422,8.72063463138422,8.64444629119067,8.72063463138422,81902.2961275732,0.0,1.0
1993-09-17,14.75,14.88,14.5,14.5,247800,8.64444629119067,8.72063463138422,8.49793025235693,8.49793025235693,422820.603758597,0.0,1.0
1993-09-20,14.5,14.75,14.5,14.62,65400,8.49793025235693,8.64444629119067,8.49793025235693,8.56825795099713,111591.878473818,0.0,1.0
1993-09-21,14.38,14.5,14.12,14.5,67800,8.42760255371674,8.49793025235693,8.27522587332965,8.49793025235693,115686.993280197,0.0,1.0
1993-09-22,14.75,14.75,14.25,14.38,99500,8.64444629119067,8.64444629119067,8.35141421352319,8.42760255371674,169776.634681115,0.0,1.0
1993-09-23,14.88,15.0,14.75,14.75,100000,8.72063463138422,8.79096233002441,8.64444629119067,8.64444629119067,170629.783599111,0.0,1.0
1993-09-24,14.75,15.0,14.38,14.88,79800,8.64444629119067,8.79096233002441,8.42760255371674,8.72063463138422,136162.56731209,0.0,1.0
1993-09-27,14.38,14.88,14.38,14.75,55200,8.42760255371674,8.72063463138422,8.42760255371674,8.64444629119067,94187.6405467091,0.0,1.0
1993-09-28,14.12,14.38,14.0,14.38,113700,8.27522587332965,8.42760255371674,8.20489817468945,8.42760255371674,194006.063952189,0.0,1.0
1993-09-29,14.25,14.25,14.12,14.12,43000,8.35141421352319,8.35141421352319,8.27522587332965,8.27522587332965,73370.8069476176,0.0,1.0
1993-09-30,14.0,14.12,14.0,14.12,47700,8.20489817468945,8.27522587332965,8.20489817468945,8.27522587332965,81390.4067767758,0.0,1.0
1993-10-01,14.0,14.12,13.88,14.0,119300,8.20489817468945,8.27522587332965,8.13457047604926,8.20489817468945,203561.331833739,0.0,1.0
1993-10-04,14.12,14.12,14.0,14.0,44800,8.27522587332965,8.27522587332965,8.20489817468945,8.20489817468945,76442.1430524016,0.0,1.0
1993-10-05,14.25,14.25,14.0,14.12,127500,8.35141421352319,8.35141421352319,8.20489817468945,8.27522587332965,217552.974088866,0.0,1.0
1993-10-06,14.38,14.5,14.25,14.25,69600,8.42760255371674,8.49793025235693,8.35141421352319,8.35141421352319,118758.329384981,0.0,1.0
1993-10-07,14.12,14.38,14.0,14.38,55300,8.27522587332965,8.42760255371674,8.20489817468945,8.42760255371674,94358.2703303082,0.0,1.0
1993-10-08,14.12,14.12,13.88,14.12,53200,8.27522587332965,8.27522587332965,8.13457047604926,8.27522587332965,90775.0448747269,0.0,1.0
1993-10-11,14.25,14.25,14.0,14.0,73400,8.35141421352319,8.35141421352319,8.20489817468945,8.20489817468945,125242.261161747,0.0,1.0
1993-10-12,14.62,14.62,14.25,14.25,89900,8.56825795099713,8.56825795099713,8.35141421352319,8.35141421352319,153396.1754556,0.0,1.0
1993-10-13,15.0,15.0,14.75,14.75,177200,8.79096233002441,8.79096233002441,8.64444629119067,8.64444629119067,302355.976537624,0.0,1.0
1993-10-14,14.75,15.0,14.62,15.0,204800,8.64444629119067,8.79096233002441,8.56825795099713,8.79096233002441,349449.796810979,0.0,1.0
1993-10-15,14.75,15.0,14.62,15.0,184200,8.64444629119067,8.79096233002441,8.56825795099713,8.79096233002441,314300.061389562,0.0,1.0
1993-10-18,15.75,15.88,14.88,14.88,321100,9.23051044652563,9.30669878671918,8.72063463138422,8.72063463138422,547892.235136745,0.0,1.0
1993-10-19,15.25,15.62,15.12,15.62,122900,8.93747836885815,9.15432210633209,8.86129002866461,9.15432210633209,209704.004043307,0.0,1.0
1993-10-20,15.38,15.38,15.12,15.25,78700,9.0136667090517,9.0136667090517,8.86129002866461,8.93747836885815,134285.6396925,0.0,1.0
1993-10-21,15.38,15.38,15.25,15.38,75400,9.0136667090517,9.0136667090517,8.93747836885815,9.0136667090517,128654.856833729,0.0,1.0
1993-10-22,15.38,15.5,15.12,15.25,149800,9.0136667090517,9.08399440769189,8.86129002866461,8.93747836885815,255603.415831468,0.0,1.0
1993-10-25,15.75,15.75,15.38,15.38,62700,9.23051044652563,9.23051044652563,9.0136667090517,9.0136667090517,106984.874316642,0.0,1.0
1993-10-26,16.0,16.12,15.62,15.75,363200,9.37702648535937,9.44735418399957,9.15432210633209,9.23051044652563,619727.374031971,0.0,1.0
1993-10-27,15.5,16.0,15.38,16.0,152700,9.08399440769189,9.37702648535937,9.0136667090517,9.37702648535937,260551.679555842,0.0,1.0
1993-10-28,15.62,15.88,15.5,15.5,268900,9.15432210633209,9.30669878671918,9.08399440769189,9.08399440769189,458823.488098009,0.0,1.0
1993-10-29,15.62,15.75,15.5,15.62,152000,9.15432210633209,9.23051044652563,9.08399440769189,9.15432210633209,259357.271070648,0.0,1.0
1993-11-01,16.12,16.12,15.62,15.62,178200,9.44735418399957,9.44735418399957,9.15432210633209,9.15432210633209,304062.274373615,0.0,1.0
1993-11-02,16.12,16.25,15.88,16.12,248600,9.44735418399957,9.52354252419311,9.30669878671918,9.44735418399957,424185.642027389,0.0,1.0
1993-11-03,16.62,17.0,16.0,16.12,772600,9.74038626166705,9.96309064069433,9.37702648535937,9.44735418399957,1318285.70808673,0.0,1.0
1993-11-04,16.5,16.88,16.38,16.5,245100,9.67005856302685,9.89276294205414,9.59973086438666,9.67005856302685,418213.599601421,0.0,1.0
1993-11-05,16.38,16.62,16.25,16.5,211300,9.59973086438666,9.74038626166705,9.52354252419311,9.67005856302685,360540.732744921,0.0,1.0
1993-11-08,16.25,16.5,16.25,16.38,118200,9.52354252419311,9.67005856302685,9.52354252419311,9.59973086438666,201684.404214149,0.0,1.0
1993-11-09,16.62,16.62,16.38,16.38,132900,9.74038626166705,9.74038626166705,9.59973086438666,9.59973086438666,226766.982403218,0.0,1.0
1993-11-10,16.75,16.75,16.5,16.62,181100,9.81657460186059,9.81657460186059,9.67005856302685,9.74038626166705,309010.53809799,0.0,1.0
1993-11-11,16.75,16.88,16.62,16.62,206800,9.81657460186059,9.89276294205414,9.74038626166705,9.74038626166705,352862.392482961,0.0,1.0
1993-11-12,17.0,17.12,16.75,16.88,189100,9.96309064069433,10.0334183393345,9.81657460186059,9.89276294205414,322660.920785919,0.0,1.0
1993-11-15,17.12,17.25,17.0,17.0,349400,10.0334183393345,10.1096066795281,9.96309064069433,9.96309064069433,596180.463895295,0.0,1.0
1993-11-16,17.75,17.75,17.25,17.25,558100,10.4026387571956,10.4026387571956,10.1096066795281,10.1096066795281,952284.822266633,0.0,1.0
1993-11-17,17.62,17.88,17.5,17.5,249200,10.3909174740889,10.544245427736,10.3201507262517,10.3201507262517,422571.347616732,0.11,1.0
1993-11-18,17.75,17.75,17.38,17.62,144900,10.4675814509124,10.4675814509124,10.2493839784145,10.3909174740889,245708.620664787,0.0,1.0
1993-11-19,17.25,17.75,17.12,17.75,500900,10.172720001591,10.4675814509124,10.0960560247674,10.4675814509124,849381.974402975,0.0,1.0
1993-11-22,17.0,17.12,16.75,17.12,119200,10.0252892769302,10.0960560247674,9.87785855226948,10.0960560247674,202128.830802226,0.0,1.0
1993-11-23,16.88,17.12,16.75,17.12,100100,9.95452252909307,10.0960560247674,9.87785855226948,10.0960560247674,169740.737947171,0.0,1.0
1993-11-24,17.12,17.25,17.0,17.0,54800,10.0960560247674,10.172720001591,10.0252892769302,10.0252892769302,92924.9993956541,0.0,1.0
1993-11-26,17.25,17.38,17.25,17.38,24700,10.172720001591,10.2493839784145,10.172720001591,10.2493839784145,41884.0781947564,0.0,1.0
1993-11-29,17.38,17.38,17.12,17.38,89300,10.2493839784145,10.2493839784145,10.0960560247674,10.2493839784145,151427.05193489,0.0,1.0
1993-11-30,16.88,17.38,16.75,17.38,86300,9.95452252909307,10.2493839784145,9.87785855226948,10.2493839784145,146339.916931477,0.0,1.0
1993-12-01,16.88,17.0,16.88,17.0,150300,9.95452252909307,10.0252892769302,9.95452252909307,10.0252892769302,254865.463670928,0.0,1.0
1993-12-02,17.38,17.38,16.75,16.75,569800,10.2493839784145,10.2493839784145,9.87785855226948,9.87785855226948,966216.508314672,0.0,1.0
1993-12-03,17.25,17.62,16.88,17.38,387200,10.172720001591,10.3909174740889,9.95452252909307,10.2493839784145,656579.557773671,0.0,1.0
1993-12-06,17.75,17.75,17.12,17.38,470700,10.4675814509124,10.4675814509124,10.0960560247674,10.2493839784145,798171.482035303,0.0,1.0
1993-12-07,17.88,17.88,17.75,17.88,259000,10.544245427736,10.544245427736,10.4675814509124,10.544245427736,439189.321961214,0.0,1.0
1993-12-08,18.25,18.38,17.75,17.75,1009600,10.7624429002339,10.8391068770575,10.4675814509124,10.4675814509124,1711990.49981483,0.0,1.0
1993-12-09,18.12,18.25,17.88,18.25,137800,10.6857789234103,10.7624429002339,10.544245427736,10.7624429002339,233669.067823379,0.0,1.0
1993-12-10,18.12,18.25,18.0,18.12,346400,10.6857789234103,10.7624429002339,10.6150121755732,10.6857789234103,587394.521727276,0.0,1.0
1993-12-13,18.25,18.25,18.0,18.12,265100,10.7624429002339,10.7624429002339,10.6150121755732,10.6857789234103,449533.163134817,0.0,1.0
1993-12-14,18.5,18.5,18.12,18.25,651600,10.9098736248947,10.9098736248947,10.6857789234103,10.7624429002339,1104925.72274102,0.0,1.0
1993-12-15,18.25,18.5,18.12,18.38,654800,10.7624429002339,10.9098736248947,10.6857789234103,10.8391068770575,1110352.000078,0.0,1.0
1993-12-16,18.25,18.38,18.0,18.38,315800,10.7624429002339,10.8391068770575,10.6150121755732,10.8391068770575,535505.744692475,0.0,1.0
1993-12-17,18.38,18.38,18.12,18.25,517400,10.8391068770575,10.8391068770575,10.6857789234103,10.7624429002339,877361.216921743,0.0,1.0
1993-12-20,17.88,18.5,17.88,18.5,343900,10.544245427736,10.9098736248947,10.544245427736,10.9098736248947,583155.242557766,0.0,1.0
1993-12-21,18.12,18.12,17.75,18.0,135100,10.6857789234103,10.6857789234103,10.4675814509124,10.6150121755732,229090.646320309,0.0,1.0
1993-12-22,18.0,18.25,18.0,18.12,145400,10.6150121755732,10.7624429002339,10.6150121755732,10.6857789234103,246556.476498688,0.0,1.0
1993-12-23,18.0,18.25,17.88,18.25,130300,10.6150121755732,10.7624429002339,10.544245427736,10.7624429002339,220951.230314849,0.0,1.0
1993-12-27,18.0,18.12,17.75,18.12,96200,10.6150121755732,10.6857789234103,10.4675814509124,10.6857789234103,163127.462442736,0.0,1.0
1993-12-28,18.12,18.12,17.88,18.0,101500,10.6857789234103,10.6857789234103,10.544245427736,10.6150121755732,172114.734282097,0.0,1.0
1993-12-29,18.5,18.5,18.0,18.0,330200,10.9098736248947,10.9098736248947,10.6150121755732,10.6150121755732,559923.992708849,0.0,1.0
1993-12-30,18.12,18.5,18.12,18.5,140600,10.6857789234103,10.9098736248947,10.6857789234103,10.9098736248947,238417.06049323,0.0,1.0
1993-12-31,18.0,18.25,18.0,18.0,270400,10.6150121755732,10.7624429002339,10.6150121755732,10.6150121755732,458520.434974176,0.0,1.0
1994-01-03,18.12,18.5,17.75,18.0,194800,10.6857789234103,10.9098736248947,10.4675814509124,10.6150121755732,330324.632888203,0.0,1.0
1994-01-04,18.38,18.38,18.0,18.25,322400,10.8391068770575,10.8391068770575,10.6150121755732,10.7624429002339,546697.441699981,0.0,1.0
1994-01-05,18.62,18.62,18.12,18.12,446700,10.9806403727318,10.9806403727318,10.6857789234103,10.6857789234103,757474.402008007,0.0,1.0
1994-01-06,20.0,20.12,18.88,18.88,3474700,11.7944579728591,11.8652247206962,11.133968326379,11.133968326379,5892089.33211824,0.0,1.0
1994-01-07,19.25,20.0,18.25,20.0,1955600,11.3521657988769,11.7944579728591,10.7624429002339,11.7944579728591,3316133.73755732,0.0,1.0
1994-01-10,18.5,19.38,18.5,19.38,669000,10.9098736248947,11.4288297757005,10.9098736248947,11.4288297757005,1134431.10576081,0.0,1.0
1994-01-11,19.0,19.12,18.62,18.62,997100,11.2047350742161,11.2755018220533,10.9806403727318,10.9806403727318,1690794.10396728,0.0,1.0
1994-01-12,19.5,19.62,19.0,19.0,485600,11.4995965235376,11.5703632713748,11.2047350742161,11.2047350742161,823437.585885579,0.0,1.0
1994-01-13,19.38,19.75,19.38,19.5,782500,11.4288297757005,11.6470272481983,11.4288297757005,11.4995965235376,1326894.38005655,0.0,1.0
1994-01-14,18.75,19.5,18.75,19.38,239900,11.0573043495554,11.4995965235376,11.0573043495554,11.4288297757005,406801.229106158,0.0,1.0
1994-01-17,18.25,18.88,18.0,18.88,274500,10.7624429002339,11.133968326379,10.6150121755732,11.133968326379,465472.852812174,0.0,1.0
1994-01-18,18.5,18.75,18.38,18.38,334600,10.9098736248947,11.0573043495554,10.8391068770575,10.8391068770575,567385.124047186,0.0,1.0
1994-01-19,19.12,19.12,18.75,18.75,308900,11.2755018220533,11.2755018220533,11.0573043495554,11.0573043495554,523805.334184627,0.0,1.0
1994-01-20,19.62,19.75,19.25,19.25,682900,11.5703632713748,11.6470272481983,11.3521657988769,11.3521657988769,1158001.49794329,0.0,1.0
1994-01-21,19.88,19.88,19.62,19.62,574600,11.7236912250219,11.7236912250219,11.5703632713748,11.5703632713748,974355.924320129,0.0,1.0
1994-01-24,19.62,19.88,19.5,19.5,225600,11.5703632713748,11.7236912250219,11.4995965235376,11.4995965235376,382552.552256561,0.0,1.0
1994-01-25,19.38,19.5,19.12,19.5,157600,11.4288297757005,11.4995965235376,11.2755018220533,11.4995965235376,267244.158845895,0.0,1.0
1994-01-26,19.5,19.62,19.38,19.38,200400,11.4995965235376,11.5703632713748,11.4288297757005,11.4288297757005,339820.618227904,0.0,1.0
1994-01-27,19.38,19.5,19.38,19.38,322400,11.4288297757005,11.4995965235376,11.4288297757005,11.4288297757005,546697.441699978,0.0,1.0
1994-01-28,19.38,19.62,19.38,19.38,449400,11.4288297757005,11.5703632713748,11.4288297757005,11.4288297757005,762052.823511074,0.0,1.0
1994-01-31,19.5,19.5,19.12,19.25,299400,11.4995965235376,11.4995965235376,11.2755018220533,11.3521657988769,507696.073340491,0.0,1.0
1994-02-01,19.62,19.88,19.25,19.5,281200,11.5703632713748,11.7236912250219,11.3521657988769,11.4995965235376,476834.120986458,0.0,1.0
1994-02-02,20.0,20.12,19.5,19.5,692700,11.7944579728591,11.8652247206962,11.4995965235376,11.4995965235376,1174619.47228777,0.0,1.0
1994-02-03,20.12,20.62,19.88,20.0,1033300,11.8652247206962,12.1600861700177,11.7236912250219,11.7944579728591,1752178.86634179,0.0,1.0
1994-02-04,19.12,20.38,18.75,20.12,356500,11.2755018220533,12.0185526743434,11.0573043495554,11.8652247206962,604521.209572093,0.0,1.0
1994-02-07,19.38,19.62,18.88,19.0,329800,11.4288297757005,11.5703632713748,11.133968326379,11.2047350742161,559245.708041727,0.0,1.0
1994-02-08,20.0,20.12,19.62,19.88,405500,11.7944579728591,11.8652247206962,11.5703632713748,11.7236912250219,687611.081294485,0.0,1.0
1994-02-09,19.88,20.0,19.75,19.75,185300,11.7236912250219,11.7944579728591,11.6470272481983,11.6470272481983,314215.372044065,0.0,1.0
1994-02-10,19.88,20.25,19.75,19.88,865000,11.7236912250219,11.9418886975198,11.6470272481983,11.7236912250219,1466790.59265039,0.0,1.0
1994-02-11,19.5,19.88,19.38,19.62,214700,11.4995965235376,11.7236912250219,11.4288297757005,11.5703632713748,364069.2950775,0.0,1.0
1994-02-14,20.0,20.38,19.25,19.25,342700,11.7944579728591,12.0185526743434,11.3521657988769,11.3521657988769,581120.388556399,0.0,1.0
1994-02-15,20.12,20.25,19.88,20.0,398200,11.8652247206962,11.9418886975198,11.7236912250219,11.7944579728591,675232.386119519,0.0,1.0
1994-02-16,20.25,20.38,20.0,20.0,279200,11.9418886975198,12.0185526743434,11.7944579728591,11.7944579728591,473442.697650852,0.0,1.0
1994-02-17,19.88,20.38,19.75,20.38,321900,11.7236912250219,12.0185526743434,11.6470272481983,12.0185526743434,545849.58586608,0.0,1.0
1994-02-18,20.0,20.0,19.5,20.0,314200,11.8593274917098,11.8593274917098,11.5628443044171,11.8593274917098,529878.275508691,0.11,1.0
1994-02-22,20.12,20.12,19.88,20.0,479700,11.9304834566601,11.9304834566601,11.7881715267595,11.8593274917098,808983.47791699,0.0,1.0
1994-02-23,20.12,20.12,20.0,20.0,206600,11.9304834566601,11.9304834566601,11.8593274917098,11.8593274917098,348417.733036586,0.0,1.0
1994-02-24,20.0,20.12,19.88,20.0,343300,11.8593274917098,11.9304834566601,11.7881715267595,11.8593274917098,578953.570917039,0.0,1.0
1994-02-25,20.62,20.62,20.12,20.25,463300,12.2269666439528,12.2269666439528,11.9304834566601,12.0075690853562,781325.923116412,0.0,1.0
1994-02-28,21.25,21.38,20.62,20.62,627700,12.6005354599417,12.6776210886378,12.2269666439528,12.2269666439528,1058576.04562955,0.0,1.0
1994-03-01,20.88,21.38,20.75,21.12,312500,12.381137901345,12.6776210886378,12.3040522726489,12.5234498312456,527011.333852535,0.0,1.0
1994-03-02,21.62,21.75,20.5,20.62,1024800,12.8199330185383,12.8970186472344,12.1558106790026,12.2269666439528,1728259.88778264,0.0,1.0
1994-03-03,22.38,22.5,21.5,21.5,1170400,13.2705874632233,13.3417434281735,12.748777053588,12.748777053588,1973805.00845121,0.0,1.0
1994-03-04,22.38,22.75,22.12,22.5,1185500,13.2705874632233,13.4899850218199,13.116416205831,13.3417434281735,1999270.19610297,0.0,1.0
1994-03-07,22.5,22.5,21.88,22.38,964200,13.3417434281735,13.3417434281735,12.9741042759305,13.2705874632233,1626061.84992196,0.0,1.0
1994-03-08,22.62,22.75,22.38,22.38,507000,13.4128993931238,13.4899850218199,13.2705874632233,13.2705874632233,855023.188042349,0.0,1.0
1994-03-09,22.88,23.12,22.62,22.62,605000,13.567070650516,13.7093825804165,13.4128993931238,13.4128993931238,1020293.94233851,0.0,1.0
1994-03-10,22.75,22.88,22.5,22.75,378200,13.4899850218199,13.567070650516,13.3417434281735,13.4899850218199,637810.19668169,0.0,1.0
1994-03-11,22.38,22.75,22.25,22.62,360300,13.2705874632233,13.4899850218199,13.1935018345272,13.4128993931238,607622.987478615,0.0,1.0
1994-03-14,22.5,22.5,22.0,22.25,426000,13.3417434281735,13.3417434281735,13.0452602408808,13.1935018345272,718421.850307775,0.0,1.0
1994-03-15,22.5,22.62,22.38,22.38,378000,13.3417434281735,13.4128993931238,13.2705874632233,13.2705874632233,637472.909428025,0.0,1.0
1994-03-16,22.62,22.62,22.12,22.38,488500,13.4128993931238,13.4128993931238,13.116416205831,13.2705874632233,823824.117078279,0.0,1.0
1994-03-17,23.12,23.12,22.5,22.5,451300,13.7093825804165,13.7093825804165,13.3417434281735,13.3417434281735,761088.687896476,0.0,1.0
1994-03-18,23.62,23.62,23.0,23.25,824500,14.0058657677093,14.0058657677093,13.6382266154663,13.7864682091127,1390466.70323652,0.0,1.0
1994-03-21,23.5,23.62,23.25,23.5,355900,13.934709802759,14.0058657677093,13.7864682091127,13.934709802759,600202.667897974,0.0,1.0
1994-03-22,23.5,23.62,23.38,23.5,230200,13.934709802759,14.0058657677093,13.8635538378088,13.934709802759,388217.628969131,0.0,1.0
1994-03-23,23.38,23.62,23.12,23.38,353600,13.8635538378088,14.0058657677093,13.7093825804165,13.8635538378088,596323.864480817,0.0,1.0
1994-03-24,22.88,23.38,22.75,23.38,148600,13.567070650516,13.8635538378088,13.4899850218199,13.8635538378088,250604.429473557,0.0,1.0
1994-03-25,22.12,23.0,21.75,22.88,382600,13.116416205831,13.6382266154663,12.8970186472344,13.567070650516,645230.516262336,0.0,1.0
1994-03-28,22.0,22.0,21.5,21.88,299200,13.0452602408808,13.0452602408808,12.748777053588,12.9741042759305,504581.731483769,0.0,1.0
1994-03-29,21.25,21.88,21.12,21.88,298000,12.6005354599417,12.9741042759305,12.5234498312456,12.9741042759305,502558.007961774,0.0,1.0
1994-03-30,21.62,21.75,19.75,20.62,468600,12.8199330185383,12.8970186472344,11.7110858980634,12.2269666439528,790264.03533855,0.0,1.0
1994-03-31,21.12,21.5,20.12,21.5,728500,12.5234498312456,12.748777053588,11.9304834566601,12.748777053588,1228568.82147702,0.0,1.0
1994-04-04,21.12,21.12,20.38,20.5,464200,12.5234498312456,12.5234498312456,12.0846547140523,12.1558106790026,782843.715757904,0.0,1.0
1994-04-05,22.12,22.12,21.0,21.12,351200,13.116416205831,13.116416205831,12.4522938662953,12.5234498312456,592276.417436833,0.0,1.0
1994-04-06,22.0,22.12,21.5,22.0,132900,13.0452602408808,13.116416205831,12.748777053588,13.0452602408808,224127.380060805,0.0,1.0
1994-04-07,21.88,22.12,21.62,22.0,273500,12.9741042759305,13.116416205831,12.8199330185383,13.0452602408808,461240.319387738,0.0,1.0
1994-04-08,21.62,22.12,21.62,21.75,349600,12.8199330185383,13.116416205831,12.8199330185383,12.8970186472344,589578.119407506,0.0,1.0
1994-04-11,21.75,21.88,21.62,21.75,121700,12.8970186472344,12.9741042759305,12.8199330185383,12.8970186472344,205239.293855531,0.0,1.0
1994-04-12,22.0,22.0,21.5,21.5,170800,13.0452602408808,13.0452602408808,12.748777053588,12.748777053588,288043.31463044,0.0,1.0
1994-04-13,21.5,22.0,21.25,21.88,211800,12.748777053588,13.0452602408808,12.6005354599417,12.9741042759305,357187.201631894,0.0,1.0
1994-04-14,21.62,22.12,21.25,21.38,235500,12.8199330185383,13.116416205831,12.6005354599417,12.6776210886378,397155.741191269,0.0,1.0
1994-04-15,21.12,21.62,20.88,21.5,134500,12.5234498312456,12.8199330185383,12.381137901345,12.748777053588,226825.678090129,0.0,1.0
1994-04-18,20.5,21.25,20.25,21.25,180000,12.1558106790026,12.6005354599417,12.0075690853562,12.6005354599417,303558.528299058,0.0,1.0
1994-04-19,20.25,20.5,20.0,20.5,243200,12.0075690853562,12.1558106790026,11.8593274917098,12.1558106790026,410141.300457395,0.0,1.0
1994-04-20,20.12,20.5,19.88,20.38,253200,11.9304834566601,12.1558106790026,11.7881715267595,12.0846547140523,427005.663140675,0.0,1.0
1994-04-21,20.5,20.62,20.0,20.0,119800,12.1558106790026,12.2269666439528,11.8593274917098,11.8593274917098,202035.064945706,0.0,1.0
1994-04-22,21.38,21.38,20.38,20.38,193000,12.6776210886378,12.6776210886378,12.0846547140523,12.0846547140523,325482.199787324,0.0,1.0
1994-04-25,21.12,21.19,21.0,21.12,154900,12.5234498312456,12.5649574774665,12.4522938662953,12.5234498312456,261228.977964023,0.0,1.0
1994-04-26,21.5,21.75,21.0,21.12,142000,12.748777053588,12.8970186472344,12.4522938662953,12.5234498312456,239473.950102592,0.0,1.0
1994-04-28,22.75,23.0,22.0,22.5,1696400,13.4899850218199,13.6382266154663,13.0452602408808,13.3417434281735,2860870.4855918,0.0,1.0
1994-04-29,23.12,23.38,22.5,22.5,1524700,13.7093825804165,13.8635538378088,13.3417434281735,13.3417434281735,2571309.37831987,0.0,1.0
1994-05-02,23.25,23.25,22.88,23.25,808600,13.7864682091127,13.7864682091127,13.567070650516,13.7864682091127,1363652.3665701,0.0,1.0
1994-05-03,24.38,24.5,23.25,23.25,916900,14.4565202123943,14.5276761773445,13.7864682091127,13.7864682091127,1546293.41443004,0.0,1.0
1994-05-04,24.88,25.38,24.25,24.25,1474600,14.753003399687,15.0494865869797,14.3794345836981,14.3794345836981,2486818.92127662,0.0,1.0
1994-05-05,24.5,25.0,24.38,24.88,327700,14.5276761773445,14.8241593646373,14.4565202123943,14.753003399687,552645.165131121,0.0,1.0
1994-05-06,23.75,24.38,23.5,24.25,385000,14.0829513964054,14.4565202123943,13.934709802759,14.3794345836981,649277.96330632,0.0,1.0
1994-05-09,23.75,23.88,23.38,23.38,343700,14.0829513964054,14.1600370251015,13.8635538378088,13.8635538378088,579628.14542437,0.0,1.0
1994-05-10,24.0,24.38,23.88,23.88,208600,14.2311929900518,14.4565202123943,14.1600370251015,14.1600370251015,351790.605573242,0.0,1.0
1994-05-11,24.0,24.38,23.75,23.88,246500,14.2311929900518,14.4565202123943,14.0829513964054,14.1600370251015,415706.540142877,0.0,1.0
1994-05-12,24.38,24.5,24.0,24.0,423000,14.4565202123943,14.5276761773445,14.2311929900518,14.2311929900518,713362.541502786,0.0,1.0
1994-05-13,24.38,24.38,24.12,24.25,135900,14.4565202123943,14.4565202123943,14.302348955002,14.3794345836981,229186.688865789,0.0,1.0
1994-05-16,24.0,24.25,23.88,24.12,273200,14.2311929900518,14.3794345836981,14.1600370251015,14.302348955002,460734.388507237,0.0,1.0
1994-05-17,24.0,24.12,23.62,23.75,156700,14.2311929900518,14.302348955002,14.0058657677093,14.0829513964054,264264.563247014,0.0,1.0
1994-05-18,25.12,25.12,24.0,24.0,492600,14.8953153295875,14.8953153295875,14.2311929900518,14.2311929900518,830738.505778426,0.0,1.0
1994-05-19,24.75,25.12,24.75,24.88,259200,14.7411440721953,14.9615167310524,14.7411440721953,14.8185723036856,435190.102517235,0.11,1.0
1994-05-20,24.75,24.88,24.75,24.88,196800,14.7411440721953,14.8185723036856,14.7411440721953,14.8185723036856,330422.114874197,0.0,1.0
1994-05-23,24.5,24.75,24.5,24.62,271200,14.5922436270216,14.7411440721953,14.5922436270216,14.663715840705,455337.792448589,0.0,1.0
1994-05-24,24.5,24.62,24.25,24.25,337200,14.5922436270216,14.663715840705,14.4433431818479,14.4433431818479,566150.087071033,0.0,1.0
1994-05-25,24.62,24.62,24.25,24.62,395200,14.663715840705,14.663715840705,14.4433431818479,14.663715840705,663530.588405906,0.0,1.0
1994-05-26,24.5,24.62,24.5,24.62,252100,14.5922436270216,14.663715840705,14.5922436270216,14.663715840705,423269.385974518,0.0,1.0
1994-05-27,24.62,24.88,24.38,24.38,134000,14.663715840705,14.8185723036856,14.5207714133382,14.5207714133382,224982.53756678,0.0,1.0
1994-05-31,24.75,25.0,24.25,24.25,484000,14.7411440721953,14.890044517369,14.4433431818479,14.4433431818479,812623.493897923,0.0,1.0
1994-06-01,25.0,25.0,24.5,24.5,224600,14.890044517369,14.890044517369,14.5922436270216,14.5922436270216,377097.596548499,0.0,1.0
1994-06-02,24.62,25.0,24.62,25.0,276100,14.663715840705,14.890044517369,14.663715840705,14.890044517369,463564.765837224,0.0,1.0
1994-06-03,24.38,24.75,24.25,24.75,144700,14.5207714133382,14.7411440721953,14.4433431818479,14.7411440721953,242947.561088904,0.0,1.0
1994-06-06,24.38,24.75,24.25,24.75,251000,14.5207714133382,14.7411440721953,14.4433431818479,14.7411440721953,421422.514397478,0.0,1.0
1994-06-07,23.38,24.25,23.25,24.12,291600,13.9251696326435,14.4433431818479,13.8477414011532,14.3659149503576,489588.865331888,0.0,1.0
1994-06-08,23.25,23.38,22.88,23.38,362500,13.8477414011532,13.9251696326435,13.6273687422961,13.9251696326435,608628.133342967,0.0,1.0
1994-06-09,23.12,23.75,23.12,23.25,170100,13.7703131696628,14.1455422915005,13.7703131696628,13.8477414011532,285593.504776936,0.0,1.0
1994-06-10,23.38,23.62,23.0,23.12,175700,13.9251696326435,14.0681140600102,13.6988409559795,13.7703131696628,294995.760078233,0.0,1.0
1994-06-13,23.25,23.5,23.0,23.12,185600,13.8477414011532,13.9966418463268,13.6988409559795,13.7703131696628,311617.604271599,0.0,1.0
1994-06-14,23.75,23.75,23.25,23.38,119500,14.1455422915005,14.1455422915005,13.8477414011532,13.9251696326435,200637.412233062,0.0,1.0
1994-06-15,23.62,23.75,23.38,23.5,410500,14.0681140600102,14.1455422915005,13.9251696326435,13.9966418463268,689218.893068384,0.0,1.0
1994-06-16,24.5,24.5,23.62,23.62,492900,14.5922436270216,14.5922436270216,14.0681140600102,14.0681140600102,827566.363930344,0.0,1.0
1994-06-17,23.88,24.38,23.75,24.25,387200,14.2229705229909,14.5207714133382,14.1455422915005,14.4433431818479,650098.795118336,0.0,1.0
1994-06-20,23.62,23.88,23.38,23.75,188600,14.0681140600102,14.2229705229909,13.9251696326435,14.1455422915005,316654.526754439,0.0,1.0
1994-06-21,23.75,23.75,23.38,23.62,214700,14.1455422915005,14.1455422915005,13.9251696326435,14.0681140600102,360475.752355133,0.0,1.0
1994-06-22,23.88,23.88,23.38,23.75,126700,14.2229705229909,14.2229705229909,13.9251696326435,14.1455422915005,212726.026191873,0.0,1.0
1994-06-23,23.62,23.75,23.62,23.75,210900,14.0681140600102,14.1455422915005,14.0681140600102,14.1455422915005,354095.650543538,0.0,1.0
1994-06-24,22.88,23.62,22.88,23.62,281500,13.6273687422961,14.0681140600102,13.6273687422961,14.0681140600102,472631.226306333,0.0,1.0
1994-06-27,23.12,23.25,22.25,22.38,265700,13.7703131696628,13.8477414011532,13.2521396204584,13.3295678519487,446103.434563386,0.0,1.0
1994-06-28,23.0,23.25,22.75,23.12,101200,13.6988409559795,13.8477414011532,13.5499405108058,13.7703131696628,169912.185087747,0.0,1.0
1994-06-29,23.0,23.25,22.62,23.12,233000,13.6988409559795,13.8477414011532,13.4725122793155,13.7703131696628,391200.979500446,0.0,1.0
1994-06-30,22.0,23.0,22.0,23.0,224700,13.1032391752847,13.6988409559795,13.1032391752847,13.6988409559795,377265.493964594,0.0,1.0
1994-07-01,21.88,22.5,21.75,22.38,177900,13.0317669616013,13.4010400656321,12.954338730111,13.3295678519487,298689.503232316,0.0,1.0
1994-07-05,22.0,22.0,21.75,21.75,139800,13.1032391752847,13.1032391752847,12.954338730111,12.954338730111,234720.587700268,0.0,1.0
1994-07-06,22.0,22.25,21.88,22.0,113600,13.1032391752847,13.2521396204584,13.0317669616013,13.1032391752847,190731.46468348,0.0,1.0
1994-07-07,21.88,22.12,21.88,22.0,102100,13.0317669616013,13.1747113889681,13.0317669616013,13.1032391752847,171423.2618326,0.0,1.0
1994-07-08,21.88,21.88,21.62,21.75,154700,13.0317669616013,13.0317669616013,12.8769104986207,12.954338730111,259737.302698366,0.0,1.0
1994-07-11,22.0,22.0,21.75,21.75,136400,13.1032391752847,13.1032391752847,12.954338730111,12.954338730111,229012.075553051,0.0,1.0
1994-07-12,22.0,22.0,21.75,22.0,144300,13.1032391752847,13.1032391752847,12.954338730111,13.1032391752847,242275.971424526,0.0,1.0
1994-07-13,22.75,23.0,22.0,22.0,362500,13.5499405108058,13.6988409559795,13.1032391752847,13.1032391752847,608628.133342968,0.0,1.0
1994-07-14,23.25,23.5,22.62,22.88,162900,13.8477414011532,13.9966418463268,13.4725122793155,13.6273687422961,273504.890818122,0.0,1.0
1994-07-15,24.38,24.38,23.0,23.0,349900,14.5207714133382,14.5207714133382,13.6988409559795,13.6988409559795,587473.05891505,0.0,1.0
1994-07-18,24.12,24.25,24.0,24.0,197300,14.3659149503576,14.4433431818479,14.2944427366742,14.2944427366742,331261.60195467,0.0,1.0
1994-07-19,23.75,23.88,23.62,23.75,179800,14.1455422915005,14.2229705229909,14.0681140600102,14.1455422915005,301879.554138114,0.0,1.0
1994-07-20,23.5,24.12,23.5,24.12,175300,13.9966418463268,14.3659149503576,13.9966418463268,14.3659149503576,294324.170413856,0.0,1.0
1994-07-21,24.62,24.88,23.62,23.62,624300,14.663715840705,14.8185723036856,14.0681140600102,14.0681140600102,1048183.56867866,0.0,1.0
1994-07-22,24.12,24.5,24.12,24.5,206800,14.3659149503576,14.5922436270216,14.3659149503576,14.5922436270216,347211.856483658,0.0,1.0
1994-07-25,24.5,25.0,24.12,24.25,302100,14.5922436270216,14.890044517369,14.3659149503576,14.4433431818479,507218.094021824,0.0,1.0
1994-07-26,24.38,25.0,24.38,24.5,739400,14.5207714133382,14.890044517369,14.5207714133382,14.5922436270216,1241433.49460357,0.0,1.0
1994-07-27,23.88,24.5,23.62,24.5,205200,14.2229705229909,14.5922436270216,14.0681140600102,14.5922436270216,344525.497826143,0.0,1.0
1994-07-28,23.75,23.88,23.5,23.75,200300,14.1455422915005,14.2229705229909,13.9966418463268,14.1455422915005,336298.524437509,0.0,1.0
1994-07-29,23.88,24.12,23.75,23.88,226700,14.2229705229909,14.3659149503576,14.1455422915005,14.2229705229909,380623.442286485,0.0,1.0
1994-08-01,24.0,24.0,23.88,23.88,190500,14.2944427366742,14.2944427366742,14.2229705229909,14.2229705229909,319844.577660237,0.0,1.0
1994-08-02,23.75,24.25,23.75,24.0,158800,14.1455422915005,14.4433431818479,14.1455422915005,14.2944427366742,266621.096758245,0.0,1.0
1994-08-03,24.0,24.0,23.5,23.75,103700,14.2944427366742,14.2944427366742,13.9966418463268,14.1455422915005,174109.620490113,0.0,1.0
1994-08-04,23.25,23.88,23.12,23.88,105700,13.8477414011532,14.2229705229909,13.7703131696628,14.2229705229909,177467.568812005,0.0,1.0
1994-08-05,22.25,23.25,22.12,23.25,259800,13.2521396204584,13.8477414011532,13.1747113889681,13.8477414011532,436197.487013802,0.0,1.0
1994-08-08,21.38,22.12,21.0,22.12,696400,12.733966071254,13.1747113889681,12.5076373945899,13.1747113889681,1169237.60568288,0.0,1.0
1994-08-09,22.0,22.12,21.25,21.5,603600,13.1032391752847,13.1747113889681,12.6565378397636,12.8054382849373,1013428.80354708,0.0,1.0
1994-08-10,22.88,22.88,22.25,22.25,372200,13.6273687422961,13.6273687422961,13.2521396204584,13.2521396204584,624914.182704146,0.0,1.0
1994-08-11,22.38,22.88,22.0,22.75,246900,13.3295678519487,13.6273687422961,13.1032391752847,13.5499405108058,414538.720337598,0.0,1.0
1994-08-12,21.62,21.88,21.25,21.62,285200,12.8769104986207,13.0317669616013,12.6565378397636,12.8769104986207,478843.430701834,0.0,1.0
1994-08-15,21.5,22.12,21.5,21.5,375400,12.8054382849373,13.1747113889681,12.8054382849373,12.8054382849373,630286.900019176,0.0,1.0
1994-08-16,22.5,22.62,21.62,21.62,432100,13.4010400656321,13.4725122793155,12.8769104986207,12.8769104986207,725484.734944819,0.0,1.0
1994-08-17,22.38,22.88,22.12,22.25,339900,13.3295678519487,13.6273687422961,13.1747113889681,13.2521396204584,570683.317305588,0.0,1.0
1994-08-18,22.25,22.5,21.88,22.25,151500,13.2521396204584,13.4010400656321,13.0317669616013,13.2521396204584,254364.585383337,0.0,1.0
1994-08-19,21.5,22.38,21.5,22.38,222700,12.8709544808137,13.3977656409587,12.8709544808137,13.3977656409587,372004.267992509,0.11,1.0
1994-08-22,21.5,21.62,21.38,21.62,160000,12.8709544808137,12.9427923662881,12.7991165953394,12.9427923662881,267268.445796145,0.0,1.0
1994-08-23,22.0,22.25,21.62,21.75,348200,13.1702790036234,13.3199412650282,12.9427923662881,13.0206167422186,581642.955163856,0.0,1.0
1994-08-24,22.12,22.12,21.62,22.0,189000,13.2421168890977,13.2421168890977,12.9427923662881,13.1702790036234,315710.851596694,0.0,1.0
1994-08-25,22.12,22.5,22.0,22.25,140000,13.2421168890977,13.469603526433,13.1702790036234,13.3199412650282,233859.890071625,0.0,1.0
1994-08-26,22.88,22.88,22.12,22.12,180100,13.6970901637683,13.6970901637683,13.2421168890977,13.2421168890977,300844.044299284,0.0,1.0
1994-08-29,22.62,23.25,22.62,23.12,94800,13.5414414119073,13.9185903106474,13.5414414119073,13.8407659347169,158356.554134215,0.0,1.0
1994-08-30,22.62,23.0,22.5,22.88,141900,13.5414414119073,13.7689280492426,13.469603526433,13.6970901637683,237033.702865455,0.0,1.0
1994-08-31,23.0,23.0,22.5,22.5,453500,13.7689280492426,13.7689280492426,13.469603526433,13.469603526433,757539.001053445,0.0,1.0
1994-09-01,22.75,23.0,22.75,22.88,91700,13.6192657878378,13.7689280492426,13.6192657878378,13.6970901637683,153178.227996915,0.0,1.0
1994-09-02,22.38,22.88,22.38,22.88,200400,13.3977656409587,13.6970901637683,13.3977656409587,13.6970901637683,334753.728359669,0.0,1.0
1994-09-06,22.25,22.5,22.0,22.5,120800,13.3199412650282,13.469603526433,13.1702790036234,13.469603526433,201787.676576088,0.0,1.0
1994-09-07,22.25,22.38,22.12,22.12,87200,13.3199412650282,13.3977656409587,13.2421168890977,13.2421168890977,145661.302958898,0.0,1.0
1994-09-08,22.38,22.38,22.0,22.25,149300,13.3977656409587,13.3977656409587,13.1702790036234,13.3199412650282,249394.868483526,0.0,1.0
1994-09-09,22.38,22.38,22.0,22.25,188900,13.3977656409587,13.3977656409587,13.1702790036234,13.3199412650282,315543.808818072,0.0,1.0
1994-09-12,21.88,22.12,21.75,22.12,200000,13.0984411181491,13.2421168890977,13.0206167422186,13.2421168890977,334085.557245178,0.0,1.0
1994-09-13,22.12,22.12,21.88,22.12,171800,13.2421168890977,13.2421168890977,13.0984411181491,13.2421168890977,286979.493673609,0.0,1.0
1994-09-14,22.0,22.0,21.75,21.88,119000,13.1702790036234,13.1702790036234,13.0206167422186,13.0984411181491,198780.906560881,0.0,1.0
1994-09-15,22.25,22.25,21.88,21.88,120300,13.3199412650282,13.3199412650282,13.0984411181491,13.0984411181491,200952.462682975,0.0,1.0
1994-09-16,21.75,22.12,21.62,22.12,557600,13.0206167422186,13.2421168890977,12.9427923662881,13.2421168890977,931430.533599557,0.0,1.0
1994-09-19,21.75,22.0,21.62,21.62,149600,13.0206167422186,13.1702790036234,12.9427923662881,12.9427923662881,249895.996819393,0.0,1.0
1994-09-20,21.5,21.88,21.5,21.62,328300,12.8709544808137,13.0984411181491,12.8709544808137,12.9427923662881,548401.442217964,0.0,1.0
1994-09-21,20.88,21.38,20.88,21.38,203500,12.4997920725298,12.7991165953394,12.4997920725298,12.7991165953394,339932.05449697,0.0,1.0
1994-09-22,21.0,21.12,20.75,20.88,70100,12.5716299580041,12.6434678434784,12.4219676965993,12.4997920725298,117096.987814436,0.0,1.0
1994-09-23,20.75,20.88,20.25,20.38,219000,12.4219676965993,12.4997920725298,12.1226431737897,12.2004675497202,365823.685183472,0.0,1.0
1994-09-26,20.0,20.75,19.88,20.75,301200,11.9729809123849,12.4219676965993,11.9011430269106,12.4219676965993,503132.849211239,0.0,1.0
1994-09-27,19.88,20.0,19.25,20.0,372700,11.9011430269106,11.9729809123849,11.5239941281704,11.9729809123849,622568.43592639,0.0,1.0
1994-09-28,20.12,20.38,19.88,19.88,259100,12.0448187978592,12.2004675497202,11.9011430269106,11.9011430269106,432807.83941113,0.0,1.0
1994-09-29,20.38,20.5,19.75,20.25,208800,12.2004675497202,12.2723054351945,11.8233186509801,12.1226431737897,348785.321763967,0.0,1.0
1994-09-30,20.12,20.38,19.88,20.38,278100,12.0448187978592,12.2004675497202,11.9011430269106,12.2004675497202,464545.967349422,0.0,1.0
1994-10-03,20.12,20.25,20.0,20.25,169700,12.0448187978592,12.1226431737897,11.9729809123849,12.1226431737897,283471.595322535,0.0,1.0
1994-10-04,20.25,20.62,20.12,20.12,353700,12.1226431737897,12.3441433206688,12.0448187978592,12.0448187978592,590830.3079881,0.0,1.0
1994-10-05,20.25,20.38,19.88,20.12,242900,12.1226431737897,12.2004675497202,11.9011430269106,12.0448187978592,405746.90927427,0.0,1.0
1994-10-06,20.38,20.62,20.25,20.5,144300,12.2004675497202,12.3441433206688,12.1226431737897,12.2723054351945,241042.729552397,0.0,1.0
1994-10-07,20.25,20.38,20.12,20.25,114100,12.1226431737897,12.2004675497202,12.0448187978592,12.1226431737897,190595.810408375,0.0,1.0
1994-10-10,20.5,20.5,20.25,20.5,70200,12.2723054351945,12.2723054351945,12.1226431737897,12.2723054351945,117264.030593058,0.0,1.0
1994-10-11,21.38,21.62,20.62,20.62,245000,12.7991165953394,12.9427923662881,12.3441433206688,12.3441433206688,409254.807625346,0.0,1.0
1994-10-12,21.75,21.75,21.38,21.38,304800,13.0206167422186,13.0206167422186,12.7991165953394,12.7991165953394,509146.389241652,0.0,1.0
1994-10-13,22.0,22.25,21.75,21.88,289700,13.1702790036234,13.3199412650282,13.0206167422186,13.0984411181491,483922.929669641,0.0,1.0
1994-10-14,21.38,22.0,21.25,22.0,244400,12.7991165953394,13.1702790036234,12.7212922194089,13.1702790036234,408252.55095361,0.0,1.0
1994-10-17,21.75,22.0,21.38,21.5,448800,13.0206167422186,13.1702790036234,12.7991165953394,12.8709544808137,749687.99045818,0.0,1.0
1994-10-18,21.38,21.75,21.12,21.75,470700,12.7991165953394,13.0206167422186,12.6434678434784,13.0206167422186,786270.358976532,0.0,1.0
1994-10-19,21.12,21.38,20.88,21.25,183500,12.6434678434784,12.7991165953394,12.4997920725298,12.7212922194089,306523.498772453,0.0,1.0
1994-10-20,20.0,21.25,19.88,21.25,1411100,11.9729809123849,12.7212922194089,11.9011430269106,12.7212922194089,2357140.64914336,0.0,1.0
1994-10-21,20.0,20.12,19.88,20.12,482900,11.9729809123849,12.0448187978592,11.9011430269106,12.0448187978592,806649.577968485,0.0,1.0
1994-10-24,19.38,20.0,19.12,19.88,675200,11.6018185041009,11.9729809123849,11.4461697522399,11.9011430269106,1127872.84125973,0.0,1.0
1994-10-25,19.38,19.88,19.12,19.5,284900,11.6018185041009,11.9011430269106,11.4461697522399,11.6736563895753,475904.87629576,0.0,1.0
1994-10-26,20.25,20.38,19.5,19.5,741000,12.1226431737897,12.2004675497202,11.6736563895753,11.6736563895753,1237786.98959339,0.0,1.0
1994-10-27,20.12,20.38,20.0,20.25,127500,12.0448187978592,12.2004675497202,11.9729809123849,12.1226431737897,212979.542743802,0.0,1.0
1994-10-28,20.38,20.75,20.12,20.25,346200,12.2004675497202,12.4219676965993,12.0448187978592,12.1226431737897,578302.099591405,0.0,1.0
1994-10-31,20.5,20.62,20.38,20.38,133400,12.2723054351945,12.3441433206688,12.2004675497202,12.2004675497202,222835.066682535,0.0,1.0
1994-11-01,20.62,20.75,20.5,20.62,237900,12.3441433206688,12.4219676965993,12.2723054351945,12.3441433206688,397394.770343141,0.0,1.0
1994-11-02,20.5,20.62,20.12,20.62,102600,12.2723054351945,12.3441433206688,12.0448187978592,12.3441433206688,171385.890866777,0.0,1.0
1994-11-03,20.5,20.62,20.25,20.5,130200,12.2723054351945,12.3441433206688,12.1226431737897,12.2723054351945,217489.697766612,0.0,1.0
1994-11-04,19.62,20.62,19.62,20.62,142400,11.7454942750496,12.3441433206688,11.7454942750496,12.3441433206688,237868.916758567,0.0,1.0
1994-11-07,20.0,20.0,19.62,19.75,80100,11.9729809123849,11.9729809123849,11.7454942750496,11.8233186509801,133801.265676694,0.0,1.0
1994-11-08,20.0,20.0,19.88,20.0,124200,11.9729809123849,11.9729809123849,11.9011430269106,11.9729809123849,207467.131049256,0.0,1.0
1994-11-09,20.25,20.5,19.88,20.5,225100,12.1226431737897,12.2723054351945,11.9011430269106,12.2723054351945,376013.294679449,0.0,1.0
1994-11-10,20.0,20.5,19.88,20.5,193900,11.9729809123849,12.2723054351945,11.9011430269106,12.2723054351945,323895.947749201,0.0,1.0
1994-11-11,19.75,20.0,19.62,20.0,124500,11.8233186509801,11.9729809123849,11.7454942750496,11.9729809123849,207968.259385124,0.0,1.0
1994-11-14,19.62,19.88,19.5,19.75,103600,11.7454942750496,11.9011430269106,11.6736563895753,11.8233186509801,173056.318653002,0.0,1.0
1994-11-15,19.62,20.0,19.25,19.75,113200,11.7454942750496,11.9729809123849,11.5239941281704,11.8233186509801,189092.425400771,0.0,1.0
1994-11-16,18.5,19.75,18.25,19.75,144000,11.1408587389741,11.8936194645805,10.9903065938529,11.8936194645805,239119.807764954,0.11,1.0
1994-11-17,18.25,18.5,17.62,18.5,324900,10.9903065938529,11.1408587389741,10.6109151881473,11.1408587389741,539514.066269675,0.0,1.0
1994-11-18,18.5,18.5,18.12,18.25,319800,11.1408587389741,11.1408587389741,10.9120194783898,10.9903065938529,531045.23974467,0.0,1.0
1994-11-21,18.12,18.88,18.0,18.62,345800,10.9120194783898,11.3696979995585,10.8397544487316,11.2131237686323,574219.649480007,0.0,1.0
1994-11-22,17.75,18.25,17.75,18.12,238700,10.6892023036103,10.9903065938529,10.6892023036103,10.9120194783898,396374.292454823,0.0,1.0
1994-11-23,18.0,18.0,17.5,17.62,181000,10.8397544487316,10.8397544487316,10.538650158489,10.6109151881473,300560.313926782,0.0,1.0
1994-11-25,18.0,18.0,17.88,17.88,91900,10.8397544487316,10.8397544487316,10.7674894190734,10.7674894190734,152604.932872217,0.0,1.0
1994-11-28,18.12,18.12,17.88,17.88,207600,10.9120194783898,10.9120194783898,10.7674894190734,10.7674894190734,344731.056194475,0.0,1.0
1994-11-29,18.0,18.12,17.75,18.0,195200,10.8397544487316,10.9120194783898,10.6892023036103,10.8397544487316,324140.183859159,0.0,1.0
1994-11-30,17.25,18.0,17.25,18.0,227500,10.3880980133678,10.8397544487316,10.3880980133678,10.8397544487316,377776.085184214,0.0,1.0
1994-12-01,17.62,17.75,17.38,17.5,227700,10.6109151881473,10.6892023036103,10.4663851288308,10.538650158489,378108.196028332,0.0,1.0
1994-12-02,17.75,17.75,17.38,17.5,135700,10.6892023036103,10.6892023036103,10.4663851288308,10.538650158489,225337.207734058,0.0,1.0
1994-12-05,17.88,17.88,17.62,17.75,135900,10.7674894190734,10.7674894190734,10.6109151881473,10.6892023036103,225669.318578175,0.0,1.0
1994-12-06,18.0,18.0,17.75,17.75,125700,10.8397544487316,10.8397544487316,10.6892023036103,10.6892023036103,208731.665528157,0.0,1.0
1994-12-07,17.75,18.0,17.62,17.75,71400,10.6892023036103,10.8397544487316,10.6109151881473,10.6892023036103,118563.571350123,0.0,1.0
1994-12-08,17.5,17.88,17.38,17.75,237200,10.538650158489,10.7674894190734,10.4663851288308,10.6892023036103,393883.461123939,0.0,1.0
1994-12-09,17.38,17.62,17.38,17.5,156400,10.4663851288308,10.6109151881473,10.4663851288308,10.538650158489,259710.68010027,0.0,1.0
1994-12-12,17.62,17.62,17.25,17.5,110300,10.6109151881473,10.6109151881473,10.3880980133678,10.538650158489,183159.130531071,0.0,1.0
1994-12-13,17.25,17.62,17.12,17.5,126000,10.3880980133678,10.6109151881473,10.3098108979047,10.538650158489,209229.831794334,0.0,1.0
1994-12-14,17.38,17.62,17.25,17.25,194600,10.4663851288308,10.6109151881473,10.3880980133678,10.3880980133678,323143.851326807,0.0,1.0
1994-12-15,17.0,17.62,17.0,17.25,220700,10.2375458682465,10.6109151881473,10.2375458682465,10.3880980133678,366484.316484204,0.0,1.0
1994-12-16,17.38,17.5,17.12,17.25,368200,10.4663851288308,10.538650158489,10.3098108979047,10.3880980133678,611416.064021224,0.0,1.0
1994-12-19,17.25,17.5,17.12,17.38,164800,10.3880980133678,10.538650158489,10.3098108979047,10.4663851288308,273659.335553224,0.0,1.0
1994-12-20,17.38,17.62,17.25,17.25,181200,10.4663851288308,10.6109151881473,10.3880980133678,10.3880980133678,300892.424770901,0.0,1.0
1994-12-21,18.25,18.25,17.38,17.5,274700,10.9903065938529,10.9903065938529,10.4663851288308,10.538650158489,456154.244396059,0.0,1.0
1994-12-22,18.0,18.5,18.0,18.25,117400,10.8397544487316,11.1408587389741,10.8397544487316,10.9903065938529,194949.065497261,0.0,1.0
1994-12-23,18.5,18.62,18.12,18.12,77000,11.1408587389741,11.2131237686323,10.9120194783898,10.9120194783898,127862.674985427,0.0,1.0
1994-12-27,18.88,18.88,18.5,18.62,58900,11.3696979995585,11.3696979995585,11.1408587389741,11.2131237686323,97806.6435927482,0.0,1.0
1994-12-28,18.62,18.88,18.62,18.88,81400,11.2131237686323,11.3696979995585,11.2131237686323,11.3696979995585,135169.113556023,0.0,1.0
1994-12-29,19.25,19.25,18.62,18.62,210300,11.5925151743379,11.5925151743379,11.2131237686323,11.2131237686323,349214.552590069,0.0,1.0
1994-12-30,18.88,19.5,18.62,19.5,609600,11.3696979995585,11.7430673194592,11.2131237686323,11.7430673194592,1012273.85287163,0.0,1.0
1995-01-03,18.88,18.88,18.62,18.62,94200,11.3696979995585,11.3696979995585,11.2131237686323,11.2131237686323,156424.207579573,0.0,1.0
1995-01-04,18.88,19.0,18.38,19.0,178200,11.3696979995585,11.4419630292167,11.0685937093159,11.4419630292167,295910.762109129,0.0,1.0
1995-01-05,19.25,19.25,18.88,18.88,436900,11.5925151743379,11.5925151743379,11.3696979995585,11.3696979995585,725496.138975755,0.0,1.0
1995-01-06,19.38,19.62,19.0,19.12,160200,11.670802289801,11.8153323491174,11.4419630292167,11.5142280588749,266020.786138511,0.0,1.0
1995-01-09,19.62,19.88,19.38,19.38,223500,11.8153323491174,11.9719065800436,11.670802289801,11.670802289801,371133.868301856,0.0,1.0
1995-01-10,19.12,19.75,19.12,19.5,145200,11.5142280588749,11.8936194645805,11.5142280588749,11.7430673194592,241112.472829661,0.0,1.0
1995-01-11,19.38,19.38,19.0,19.12,274600,11.670802289801,11.670802289801,11.4419630292167,11.5142280588749,455988.188974003,0.0,1.0
1995-01-12,19.38,19.38,19.12,19.38,97100,11.670802289801,11.670802289801,11.5142280588749,11.670802289801,161239.814819285,0.0,1.0
1995-01-13,19.62,19.75,19.38,19.38,192200,11.8153323491174,11.8936194645805,11.670802289801,11.670802289801,319158.521197391,0.0,1.0
1995-01-16,20.38,20.5,19.75,19.75,173500,12.2730108702861,12.3452758999443,11.8936194645805,11.8936194645805,288106.157272357,0.0,1.0
1995-01-17,20.25,20.38,19.88,20.25,284300,12.194723754823,12.2730108702861,11.9719065800436,12.194723754823,472095.564913726,0.0,1.0
1995-01-18,20.38,20.5,20.12,20.25,498200,12.2730108702861,12.3452758999443,12.11643663936,12.194723754823,827288.112697916,0.0,1.0
1995-01-19,20.25,20.5,20.0,20.38,866600,12.194723754823,12.3452758999443,12.0441716097018,12.2730108702861,1439036.28756326,0.0,1.0
1995-01-20,20.5,20.62,20.38,20.5,449400,12.3452758999443,12.4175409296025,12.2730108702861,12.3452758999443,746253.066733127,0.0,1.0
1995-01-23,20.0,20.38,20.0,20.25,282200,12.0441716097018,12.2730108702861,12.0441716097018,12.194723754823,468608.401050484,0.0,1.0
1995-01-24,20.12,20.25,20.0,20.0,316600,12.11643663936,12.194723754823,12.0441716097018,12.0441716097018,525731.466238779,0.0,1.0
1995-01-25,20.25,20.25,20.12,20.25,89200,12.194723754823,12.194723754823,12.11643663936,12.194723754823,148121.436476625,0.0,1.0
1995-01-26,20.62,20.62,20.38,20.38,249300,12.4175409296025,12.4175409296025,12.2730108702861,12.2730108702861,413976.167193077,0.0,1.0
1995-01-27,20.38,20.75,20.25,20.62,157600,12.2730108702861,12.4958280450656,12.194723754823,12.4175409296025,261703.345164977,0.0,1.0
1995-01-30,20.12,20.38,20.0,20.25,375900,12.11643663936,12.2730108702861,12.0441716097018,12.194723754823,624202.331519764,0.0,1.0
1995-01-31,19.62,20.12,19.62,20.0,81200,11.8153323491174,12.11643663936,11.8153323491174,12.0441716097018,134837.002711905,0.0,1.0
1995-02-01,20.0,20.0,19.5,19.5,133800,12.0441716097018,12.0441716097018,11.7430673194592,11.7430673194592,222182.154714936,0.0,1.0
1995-02-02,20.12,20.12,19.88,19.88,72400,12.11643663936,12.11643663936,11.9719065800436,11.9719065800436,120224.125570713,0.0,1.0
1995-02-03,20.0,20.38,20.0,20.12,369700,12.0441716097018,12.2730108702861,12.0441716097018,12.11643663936,613906.895352105,0.0,1.0
1995-02-06,19.75,20.5,19.75,20.25,219700,11.8936194645805,12.3452758999443,11.8936194645805,12.194723754823,364823.762263613,0.0,1.0
1995-02-07,19.88,20.12,19.38,19.75,211900,11.9719065800436,12.11643663936,11.670802289801,11.8936194645805,351871.43934301,0.0,1.0
1995-02-08,19.25,20.0,19.25,20.0,255700,11.5925151743379,12.0441716097018,11.5925151743379,12.0441716097018,424603.714204854,0.0,1.0
1995-02-09,18.88,19.38,18.88,19.38,250100,11.3696979995585,11.670802289801,11.3696979995585,11.670802289801,415304.610569547,0.0,1.0
1995-02-10,19.0,19.12,18.75,19.12,266100,11.4419630292167,11.5142280588749,11.2914108840954,11.5142280588749,441873.478098987,0.0,1.0
1995-02-13,19.5,19.88,19.0,19.12,281800,11.7430673194592,11.9719065800436,11.4419630292167,11.5142280588749,467944.179362251,0.0,1.0
1995-02-14,19.75,20.0,19.5,19.62,187200,11.8936194645805,12.0441716097018,11.7430673194592,11.8153323491174,310855.75009444,0.0,1.0
1995-02-15,20.12,20.12,19.62,19.75,239400,12.11643663936,12.11643663936,11.8153323491174,11.8936194645805,397536.680409235,0.0,1.0
1995-02-16,20.62,20.62,19.88,19.88,153700,12.4175409296025,12.4175409296025,11.9719065800436,11.9719065800436,255227.183704677,0.0,1.0
1995-02-17,19.75,20.38,19.75,20.25,211200,11.9719065800436,12.3537952456348,11.9719065800436,12.2749928225763,348415.682340282,0.13,1.0
1995-02-21,19.5,20.0,19.5,20.0,221000,11.8203634587772,12.1234497013099,11.8203634587772,12.1234497013099,364582.697903421,0.0,1.0
1995-02-22,19.25,19.88,19.25,19.62,221000,11.6688203375108,12.0507090031021,11.6688203375108,11.893104156985,364582.697903421,0.0,1.0
1995-02-23,20.25,20.25,19.5,19.5,215600,12.2749928225763,12.2749928225763,11.8203634587772,11.8203634587772,355674.342389039,0.0,1.0
1995-02-24,19.75,20.25,19.5,19.88,115000,11.9719065800436,12.2749928225763,11.8203634587772,12.0507090031021,189714.978547028,0.0,1.0
1995-02-27,19.75,20.12,19.62,19.75,182900,11.9719065800436,12.1961903995178,11.893104156985,11.9719065800436,301729.300663057,0.0,1.0
1995-02-28,19.88,20.0,19.75,20.0,102900,12.0507090031021,12.1234497013099,11.9719065800436,12.1234497013099,169753.66341295,0.0,1.0
1995-03-01,19.75,19.88,19.75,19.88,90400,11.9719065800436,12.0507090031021,11.9719065800436,12.0507090031021,149132.470092621,0.0,1.0
1995-03-02,19.38,19.88,19.38,19.88,158600,11.7476227605693,12.0507090031021,11.7476227605693,12.0507090031021,261641.700848338,0.0,1.0
1995-03-03,19.75,19.75,19.38,19.5,197000,11.9719065800436,11.9719065800436,11.7476227605693,11.8203634587772,324990.006728388,0.0,1.0
1995-03-06,19.62,19.75,19.38,19.62,62500,11.893104156985,11.9719065800436,11.7476227605693,11.893104156985,103105.966601647,0.0,1.0
1995-03-07,19.62,19.75,19.38,19.75,137600,11.893104156985,11.9719065800436,11.7476227605693,11.9719065800436,226998.096070185,0.0,1.0
1995-03-08,19.38,19.62,19.38,19.62,72500,11.7476227605693,11.893104156985,11.7476227605693,11.893104156985,119602.92125791,0.0,1.0
1995-03-09,19.5,19.62,19.38,19.38,136000,11.8203634587772,11.893104156985,11.7476227605693,11.7476227605693,224358.583325182,0.0,1.0
1995-03-10,19.88,20.12,19.5,19.62,378800,12.0507090031021,12.1961903995178,11.8203634587772,11.893104156985,624904.642379256,0.0,1.0
1995-03-13,19.88,20.0,19.62,19.88,202000,12.0507090031021,12.1234497013099,11.893104156985,12.0507090031021,333238.48405652,0.0,1.0
1995-03-14,19.88,20.12,19.88,20.0,91900,12.0507090031021,12.1961903995178,12.0507090031021,12.1234497013099,151607.01329106,0.0,1.0
1995-03-15,20.75,20.88,19.88,20.0,158200,12.578079065109,12.6568814881676,12.0507090031021,12.1234497013099,260981.822662088,0.0,1.0
1995-03-16,21.0,21.25,20.5,20.75,184100,12.7296221863754,12.8811653076418,12.4265359438427,12.578079065109,303708.93522181,0.0,1.0
1995-03-17,20.5,21.12,20.5,21.12,352200,12.4265359438427,12.8023628845833,12.4265359438427,12.8023628845833,581022.742993596,0.0,1.0
1995-03-20,20.5,20.5,20.25,20.38,193900,12.4265359438427,12.4265359438427,12.2749928225763,12.3537952456348,319875.950784947,0.0,1.0
1995-03-21,20.38,20.88,20.38,20.38,245400,12.3537952456348,12.6568814881676,12.3537952456348,12.3537952456348,404835.267264705,0.0,1.0
1995-03-22,20.12,20.5,20.0,20.5,157400,12.1961903995178,12.4265359438427,12.1234497013099,12.4265359438427,259662.066289586,0.0,1.0
1995-03-23,19.62,20.12,19.62,20.12,322800,11.893104156985,12.1961903995178,11.893104156985,12.1961903995178,532521.696304185,0.0,1.0
1995-03-24,20.0,20.12,19.75,19.75,303400,12.1234497013099,12.1961903995178,11.9719065800436,11.9719065800436,500517.604271033,0.0,1.0
1995-03-27,19.88,20.0,19.62,20.0,105000,12.0507090031021,12.1234497013099,11.893104156985,12.1234497013099,173218.023890765,0.0,1.0
1995-03-28,19.88,20.0,19.75,20.0,329900,12.0507090031021,12.1234497013099,11.9719065800436,12.1234497013099,544234.534110128,0.0,1.0
1995-03-29,20.0,20.25,19.62,19.88,414600,12.1234497013099,12.2749928225763,11.893104156985,12.0507090031021,683963.740048682,0.0,1.0
1995-03-30,20.0,20.25,20.0,20.25,148900,12.1234497013099,12.2749928225763,12.1234497013099,12.2749928225763,245639.654831763,0.0,1.0
1995-03-31,20.12,20.25,19.88,20.0,421300,12.1961903995178,12.2749928225763,12.0507090031021,12.1234497013099,695016.699668377,0.0,1.0
1995-04-03,20.62,20.75,20.12,20.12,318300,12.4992766420505,12.578079065109,12.1961903995178,12.1961903995178,525098.066708866,0.0,1.0
1995-04-04,20.5,20.75,20.38,20.62,157000,12.4265359438427,12.578079065109,12.3537952456348,12.4992766420505,259002.188103335,0.0,1.0
1995-04-05,20.5,20.75,20.38,20.5,232500,12.4265359438427,12.578079065109,12.3537952456348,12.4265359438427,383554.195758123,0.0,1.0
1995-04-06,20.75,20.88,20.5,20.62,279900,12.578079065109,12.6568814881676,12.4265359438427,12.4992766420505,461749.760828815,0.0,1.0
1995-04-07,20.75,20.75,20.5,20.62,402000,12.578079065109,12.578079065109,12.4265359438427,12.4992766420505,663177.577181792,0.0,1.0
1995-04-10,21.12,21.38,20.62,20.75,285200,12.8023628845833,12.9599677307003,12.4992766420505,12.578079065109,470493.146796632,0.0,1.0
1995-04-11,20.75,21.12,20.75,21.12,233300,12.578079065109,12.8023628845833,12.578079065109,12.8023628845833,384873.952130627,0.0,1.0
1995-04-12,20.88,20.88,20.62,20.75,80700,12.6568814881676,12.6568814881676,12.4992766420505,12.578079065109,133130.424076045,0.0,1.0
1995-04-13,20.88,21.25,20.75,21.0,163400,12.6568814881676,12.8811653076418,12.578079065109,12.7296221863754,269560.239083343,0.0,1.0
1995-04-17,20.88,21.12,20.75,21.12,304100,12.6568814881676,12.8023628845833,12.578079065109,12.8023628845833,501672.391096969,0.0,1.0
1995-04-18,20.75,21.12,20.5,20.88,829900,12.578079065109,12.8023628845833,12.4265359438427,12.6568814881676,1369082.26692331,0.0,1.0
1995-04-19,20.75,20.88,20.62,20.88,314500,12.578079065109,12.6568814881676,12.4992766420505,12.6568814881676,518829.223939486,0.0,1.0
1995-04-20,20.75,21.12,20.5,20.88,274700,12.578079065109,12.8023628845833,12.4265359438427,12.6568814881676,453171.344407558,0.0,1.0
1995-04-21,20.88,20.88,20.75,20.88,401200,12.6568814881676,12.6568814881676,12.578079065109,12.6568814881676,661857.820809286,0.0,1.0
1995-04-24,20.75,20.88,20.75,20.88,124900,12.578079065109,12.6568814881676,12.578079065109,12.6568814881676,206046.963656731,0.0,1.0
1995-04-25,21.75,21.75,20.62,20.75,471500,13.1842515501745,13.1842515501745,12.4992766420505,12.578079065109,777831.412042822,0.0,1.0
1995-04-26,21.0,21.88,20.88,21.5,239600,12.7296221863754,13.2630539732331,12.6568814881676,13.0327084289082,395267.033564072,0.0,1.0
1995-04-27,21.0,21.12,20.75,21.12,292900,12.7296221863754,12.8023628845833,12.578079065109,12.8023628845833,483195.801881956,0.0,1.0
1995-04-28,21.38,21.38,20.75,20.88,155300,12.9599677307003,12.9599677307003,12.578079065109,12.6568814881676,256197.705811771,0.0,1.0
1995-05-01,21.38,21.5,21.12,21.25,137500,12.9599677307003,13.0327084289082,12.8023628845833,12.8811653076418,226833.126523622,0.0,1.0
1995-05-02,21.5,21.5,21.12,21.12,116500,13.0327084289082,13.0327084289082,12.8023628845833,12.8023628845833,192189.521745468,0.0,1.0
1995-05-03,22.0,22.25,21.75,21.75,385900,13.3357946714409,13.4873377927073,13.1842515501745,13.1842515501745,636617.480185206,0.0,1.0
1995-05-04,22.12,22.38,22.0,22.0,817800,13.4085353696488,13.5661402157658,13.3357946714409,13.3357946714409,1349120.95178922,0.0,1.0
1995-05-05,22.12,22.25,21.75,22.12,190400,13.4085353696488,13.4873377927073,13.1842515501745,13.4085353696488,314102.016655255,0.0,1.0
1995-05-08,22.12,22.25,21.88,22.12,253500,13.4085353696488,13.4873377927073,13.2630539732331,13.4085353696488,418197.800536277,0.0,1.0
1995-05-09,22.0,22.25,21.75,22.0,209600,13.3357946714409,13.4873377927073,13.1842515501745,13.3357946714409,345776.169595282,0.0,1.0
1995-05-10,21.88,22.06,21.75,22.0,243800,13.2630539732331,13.3721650205448,13.1842515501745,13.3357946714409,402195.754519701,0.0,1.0
1995-05-11,22.0,22.0,21.75,21.88,176600,13.3357946714409,13.3357946714409,13.1842515501745,13.2630539732331,291336.219229612,0.0,1.0
1995-05-12,22.75,22.75,21.88,21.88,218300,13.79042403524,13.79042403524,13.2630539732331,13.2630539732331,360128.520146231,0.0,1.0
1995-05-15,23.5,23.5,22.5,22.62,308900,14.2450533990392,14.2450533990392,13.6388809139737,13.7116216121815,509590.929331975,0.0,1.0
1995-05-16,23.12,23.38,22.75,23.38,411000,14.0147078547143,14.1723127008313,13.79042403524,14.1723127008313,678024.836372425,0.0,1.0
1995-05-17,23.38,23.5,22.88,23.12,466200,14.1723127008313,14.2450533990392,13.8692264582986,14.0147078547143,769088.026075,0.0,1.0
1995-05-18,20.12,21.38,19.75,21.0,4503900,12.1961903995178,12.9599677307003,11.9719065800436,12.7296221863754,7430063.40763447,0.0,1.0
1995-05-19,20.0,20.0,19.62,20.0,1044900,12.2022521243684,12.2022521243684,11.9704093340054,12.2022521243684,1712634.66669942,0.13,1.0
1995-05-22,19.5,20.12,19.5,20.0,901700,11.8971958212592,12.2754656371147,11.8971958212592,12.2022521243684,1477923.89603107,0.0,1.0
1995-05-23,18.75,19.5,18.75,19.5,1466200,11.4396113665954,11.8971958212592,11.4396113665954,11.8971958212592,2403162.93263919,0.0,1.0
1995-05-24,19.0,19.25,18.88,19.12,624700,11.59213951815,11.7446676697046,11.5189260054038,11.6653530308962,1023909.34662372,0.0,1.0
1995-05-25,18.88,19.0,18.5,19.0,336600,11.5189260054038,11.59213951815,11.2870832150408,11.59213951815,551701.434406186,0.0,1.0
1995-05-26,18.5,18.88,18.38,18.88,343000,11.2870832150408,11.5189260054038,11.2138697022946,11.5189260054038,562191.301251699,0.0,1.0
1995-05-30,18.25,18.62,18.25,18.5,469100,11.1345550634862,11.360296727787,11.1345550634862,11.2870832150408,768874.458942192,0.0,1.0
1995-05-31,18.38,18.38,18.12,18.38,544100,11.2138697022946,11.2138697022946,11.0552404246778,11.2138697022946,891802.586038044,0.0,1.0
1995-06-01,18.62,18.88,18.25,18.25,553700,11.360296727787,11.5189260054038,11.1345550634862,11.1345550634862,907537.386306315,0.0,1.0
1995-06-02,18.5,18.62,18.38,18.62,153500,11.2870832150408,11.360296727787,11.2138697022946,11.360296727787,251592.900122845,0.0,1.0
1995-06-05,18.5,18.62,18.38,18.5,150500,11.2870832150408,11.360296727787,11.2138697022946,11.2870832150408,246675.775039011,0.0,1.0
1995-06-06,18.88,18.88,18.5,18.62,450800,11.5189260054038,11.5189260054038,11.2870832150408,11.360296727787,738879.995930805,0.0,1.0
1995-06-07,18.62,19.12,18.25,19.0,980700,11.360296727787,11.6653530308962,11.1345550634862,11.59213951815,1607408.18990537,0.0,1.0
1995-06-08,18.62,18.75,18.5,18.62,160100,11.360296727787,11.4396113665954,11.2870832150408,11.360296727787,262410.57530728,0.0,1.0
1995-06-09,18.25,18.5,17.88,18.5,1319700,11.1345550634862,11.2870832150408,10.9088133991854,11.2870832150408,2163043.32437862,0.0,1.0
1995-06-12,18.25,18.25,18.12,18.25,309500,11.1345550634862,11.1345550634862,11.0552404246778,11.1345550634862,507283.404482218,0.0,1.0
1995-06-13,18.5,18.5,18.25,18.38,508200,11.2870832150408,11.2870832150408,11.1345550634862,11.2138697022946,832960.989201497,0.0,1.0
1995-06-14,18.38,18.38,18.25,18.38,381700,11.2138697022946,11.2138697022946,11.1345550634862,11.2138697022946,625622.214833159,0.0,1.0
1995-06-15,18.38,18.38,18.25,18.38,293300,11.2138697022946,11.2138697022946,11.1345550634862,11.2138697022946,480730.929029514,0.0,1.0
1995-06-16,18.12,18.38,18.12,18.38,536900,11.0552404246778,11.2138697022946,11.0552404246778,11.2138697022946,880001.485836843,0.0,1.0
1995-06-19,17.88,18.25,17.75,18.25,639700,10.9088133991854,11.1345550634862,10.829498760377,11.1345550634862,1048494.97204289,0.0,1.0
1995-06-20,17.5,17.88,17.38,17.75,490400,10.6769706088224,10.9088133991854,10.6037570960762,10.829498760377,803786.047037413,0.0,1.0
1995-06-21,17.75,17.88,17.0,17.5,958800,10.829498760377,10.9088133991854,10.3719143057132,10.6769706088224,1571513.17679338,0.0,1.0
1995-06-22,17.38,18.25,17.38,17.75,755700,10.6037570960762,11.1345550634862,10.6037570960762,10.829498760377,1238623.80861781,0.0,1.0
1995-06-23,16.88,17.38,16.75,17.25,1258500,10.298700792967,10.6037570960762,10.2193861541586,10.5244424572678,2062733.9726684,0.0,1.0
1995-06-26,16.62,17.0,16.5,16.88,677900,10.1400715153502,10.3719143057132,10.066858002604,10.298700792967,1111106.36477704,0.0,1.0
1995-06-27,16.75,17.0,16.62,16.75,648400,10.2193861541586,10.3719143057132,10.1400715153502,10.2193861541586,1062754.63478601,0.0,1.0
1995-06-28,16.38,16.88,16.25,16.75,750300,9.99364448985775,10.298700792967,9.91432985104936,10.2193861541586,1229772.98346691,0.0,1.0
1995-06-29,16.75,16.88,16.38,16.5,1323800,10.2193861541586,10.298700792967,9.99364448985775,10.066858002604,2169763.39532652,0.0,1.0
1995-06-30,17.0,17.0,16.62,16.88,389600,10.3719143057132,10.3719143057132,10.1400715153502,10.298700792967,638570.644220587,0.0,1.0
1995-07-03,17.25,17.25,17.0,17.12,378600,10.5244424572678,10.5244424572678,10.3719143057132,10.4451278184594,620541.185579862,0.0,1.0
1995-07-05,16.88,17.25,16.88,17.25,792700,10.298700792967,10.5244424572678,10.298700792967,10.5244424572678,1299268.35131843,0.0,1.0
1995-07-06,17.25,17.62,16.25,17.0,1586200,10.5244424572678,10.7501841215686,9.91432985104936,10.3719143057132,2599847.93599255,0.0,1.0
1995-07-07,18.25,18.38,17.25,17.25,1642600,11.1345550634862,11.2138697022946,10.5244424572678,10.5244424572678,2692289.88756863,0.0,1.0
1995-07-10,18.38,18.38,17.75,18.25,1572000,11.2138697022946,11.2138697022946,10.829498760377,11.1345550634862,2576573.54392907,0.0,1.0
1995-07-11,18.12,18.38,17.88,18.25,946700,11.0552404246778,11.2138697022946,10.9088133991854,11.1345550634862,1551680.77228858,0.0,1.0
1995-07-12,18.12,18.25,17.88,18.0,1083500,11.0552404246778,11.1345550634862,10.9088133991854,10.9820269119316,1775901.67611142,0.0,1.0
1995-07-13,18.12,18.5,18.12,18.12,489900,11.0552404246778,11.2870832150408,11.0552404246778,11.0552404246778,802966.526190109,0.0,1.0
1995-07-14,18.25,18.38,18.12,18.12,1057500,11.1345550634862,11.2138697022946,11.0552404246778,11.0552404246778,1733286.59205152,0.0,1.0
1995-07-17,18.25,18.38,16.88,18.25,875700,11.1345550634862,11.2138697022946,10.298700792967,11.1345550634862,1435308.81197117,0.0,1.0
1995-07-18,18.25,18.25,18.12,18.25,336000,11.1345550634862,11.1345550634862,11.0552404246778,11.1345550634862,550718.009389419,0.0,1.0
1995-07-19,18.5,18.88,18.0,18.12,1078700,11.2870832150408,11.5189260054038,10.9820269119316,11.0552404246778,1768034.27597728,0.0,1.0
1995-07-20,18.75,18.75,18.38,18.38,595800,11.4396113665954,11.4396113665954,11.2138697022946,11.2138697022946,976541.041649453,0.0,1.0
1995-07-21,18.62,19.0,18.5,18.75,461500,11.360296727787,11.59213951815,11.2870832150408,11.4396113665954,756417.742063147,0.0,1.0
1995-07-24,18.62,18.88,18.5,18.5,184400,11.360296727787,11.5189260054038,11.2870832150408,11.2870832150408,302239.288486337,0.0,1.0
1995-07-25,19.5,19.62,18.75,18.75,988800,11.8971958212592,11.9704093340054,11.4396113665954,11.4396113665954,1620684.42763172,0.0,1.0
1995-07-26,19.88,20.0,19.5,19.62,696200,12.1290386116222,12.2022521243684,11.8971958212592,11.9704093340054,1141100.82778844,0.0,1.0
1995-07-27,20.5,20.62,20.0,20.0,779400,12.5073084274777,12.5805219402239,12.2022521243684,12.2022521243684,1277469.09678009,0.0,1.0
1995-07-28,20.62,20.75,20.5,20.62,240300,12.5805219402239,12.6598365790323,12.5073084274777,12.5805219402239,393861.71921511,0.0,1.0
1995-07-31,20.12,20.5,19.62,20.5,313700,12.2754656371147,12.5073084274777,11.9704093340054,12.5073084274777,514167.379599584,0.0,1.0
1995-08-01,20.38,20.38,20.12,20.25,320500,12.4340949147314,12.4340949147314,12.2754656371147,12.354780275923,525312.863122945,0.0,1.0
1995-08-02,20.25,20.5,20.12,20.38,581000,12.354780275923,12.5073084274777,12.2754656371147,12.4340949147314,952283.224569208,0.0,1.0
1995-08-03,20.0,20.25,20.0,20.25,252600,12.2022521243684,12.354780275923,12.2022521243684,12.354780275923,414021.932058833,0.0,1.0
1995-08-04,20.0,20.12,20.0,20.12,80400,12.2022521243684,12.2754656371147,12.2022521243684,12.2754656371147,131778.952246754,0.0,1.0
1995-08-07,20.12,20.38,19.88,20.0,251400,12.2754656371147,12.4340949147314,12.1290386116222,12.2022521243684,412055.082025296,0.0,1.0
1995-08-08,20.12,20.25,20.0,20.0,194500,12.2754656371147,12.354780275923,12.2022521243684,12.2022521243684,318793.60960191,0.0,1.0
1995-08-09,20.25,20.38,20.12,20.25,191700,12.354780275923,12.4340949147314,12.2754656371147,12.354780275923,314204.292857,0.0,1.0
1995-08-10,19.88,20.25,19.75,20.25,317500,12.1290386116222,12.354780275923,12.0497239728138,12.354780275923,520395.73803911,0.0,1.0
1995-08-11,19.88,20.25,19.75,19.75,354800,12.1290386116222,12.354780275923,12.0497239728138,12.0497239728138,581531.993248114,0.0,1.0
1995-08-14,20.12,20.38,19.62,19.62,489500,12.2754656371147,12.4340949147314,11.9704093340054,11.9704093340054,802310.909512261,0.0,1.0
1995-08-15,20.62,20.62,20.12,20.38,357100,12.5805219402239,12.5805219402239,12.2754656371147,12.4340949147314,585301.789145717,0.0,1.0
1995-08-16,21.0,21.0,20.12,20.62,410900,12.8123647305869,12.8123647305869,12.2754656371147,12.5805219402239,673482.232315809,0.0,1.0
1995-08-17,20.75,21.0,20.5,21.0,140700,12.6598365790323,12.8123647305869,12.5073084274777,12.8123647305869,230613.166431819,0.0,1.0
1995-08-18,20.88,21.12,20.5,20.88,249100,12.7391512178407,12.8855782433331,12.5073084274777,12.7391512178407,408285.28612769,0.0,1.0
1995-08-21,21.38,21.38,20.88,21.0,207500,13.0442075209499,13.0442075209499,12.7391512178407,12.8123647305869,340101.151631858,0.0,1.0
1995-08-22,21.25,21.25,20.88,21.25,145600,12.9648928821415,12.9648928821415,12.7391512178407,12.9648928821415,238644.470735414,0.0,1.0
1995-08-23,21.0,21.12,20.75,21.0,535200,12.8886288063642,12.9622781138291,12.7351927491455,12.8886288063642,872024.492974013,0.125,1.0
1995-08-24,20.0,20.75,20.0,20.75,599500,12.2748845774897,12.7351927491455,12.2748845774897,12.7351927491455,976791.262215847,0.0,1.0
1995-08-25,20.88,20.88,20.0,20.62,537900,12.8149794988992,12.8149794988992,12.2748845774897,12.6554059993919,876423.71967624,0.0,1.0
1995-08-28,20.62,20.88,20.5,20.75,171800,12.6554059993919,12.8149794988992,12.5817566919269,12.7351927491455,279921.165719237,0.0,1.0
1995-08-29,20.25,20.62,20.12,20.62,119600,12.4283206347083,12.6554059993919,12.3485338849546,12.6554059993919,194869.449476256,0.0,1.0
1995-08-30,20.5,20.5,20.12,20.38,68000,12.5817566919269,12.5817566919269,12.3485338849546,12.508107384462,110795.339167102,0.0,1.0
1995-08-31,20.12,20.38,20.0,20.38,80200,12.3485338849546,12.508107384462,12.2748845774897,12.508107384462,130673.326488259,0.0,1.0
1995-09-01,20.12,20.38,20.12,20.12,69800,12.3485338849546,12.508107384462,12.3485338849546,12.3485338849546,113728.156968584,0.0,1.0
1995-09-05,20.25,20.5,20.12,20.12,136700,12.4283206347083,12.5817566919269,12.3485338849546,12.3485338849546,222731.218590336,0.0,1.0
1995-09-06,20.25,20.62,20.12,20.25,167000,12.4283206347083,12.6554059993919,12.3485338849546,12.4283206347083,272100.318248618,0.0,1.0
1995-09-07,20.25,20.25,20.0,20.25,143000,12.4283206347083,12.4283206347083,12.2748845774897,12.4283206347083,232996.080895524,0.0,1.0
1995-09-08,20.25,20.38,20.12,20.38,175900,12.4283206347083,12.508107384462,12.3485338849546,12.508107384462,286601.472933724,0.0,1.0
1995-09-11,20.62,20.75,20.5,20.62,108900,12.6554059993919,12.7351927491455,12.5817566919269,12.6554059993919,177435.476989667,0.0,1.0
1995-09-12,20.75,20.88,20.38,20.88,203600,12.7351927491455,12.8149794988992,12.508107384462,12.8149794988992,331734.280212089,0.0,1.0
1995-09-13,20.62,20.75,20.5,20.62,124900,12.6554059993919,12.7351927491455,12.5817566919269,12.6554059993919,203504.968558397,0.0,1.0
1995-09-14,20.38,20.75,20.25,20.75,185800,12.508107384462,12.7351927491455,12.4283206347083,12.7351927491455,302731.970841876,0.0,1.0
1995-09-15,21.25,21.38,20.25,20.5,486600,13.0420648635828,13.1218516133365,12.4283206347083,12.5817566919269,792838.412333997,0.0,1.0
1995-09-18,21.0,21.38,20.88,21.25,225000,12.8886288063642,13.1218516133365,12.8149794988992,13.0420648635828,366602.225185263,0.0,1.0
1995-09-19,20.25,20.88,20.25,20.88,130700,12.4283206347083,12.8149794988992,12.4283206347083,12.8149794988992,212955.159252062,0.0,1.0
1995-09-20,20.75,20.75,20.25,20.5,313800,12.7351927491455,12.7351927491455,12.4283206347083,12.5817566919269,511287.903391717,0.0,1.0
1995-09-21,20.38,20.88,20.12,20.88,103800,12.508107384462,12.8149794988992,12.3485338849546,12.8149794988992,169125.826552135,0.0,1.0
1995-09-22,20.12,20.5,20.12,20.12,189300,12.3485338849546,12.5817566919269,12.3485338849546,12.3485338849546,308434.672122536,0.0,1.0
1995-09-25,20.25,20.25,19.88,20.12,330100,12.4283206347083,12.4283206347083,12.2012352700247,12.3485338849546,537846.197927359,0.0,1.0
1995-09-26,20.0,20.38,19.88,20.0,254700,12.2748845774897,12.508107384462,12.2012352700247,12.2748845774897,414993.718909719,0.0,1.0
1995-09-27,20.62,20.62,19.62,19.88,204900,12.6554059993919,12.6554059993919,12.0416617705174,12.2012352700247,333852.426402046,0.0,1.0
1995-09-28,20.38,20.62,20.12,20.5,85900,12.508107384462,12.6554059993919,12.3485338849546,12.5817566919269,139960.582859619,0.0,1.0
1995-09-29,20.25,20.5,20.12,20.12,395500,12.4283206347083,12.5817566919269,12.3485338849546,12.3485338849546,644405.244714543,0.0,1.0
1995-10-02,20.25,20.62,20.0,20.12,599900,12.4283206347083,12.6554059993919,12.2748845774897,12.3485338849546,977442.999505067,0.0,1.0
1995-10-03,20.0,20.25,19.88,20.25,342700,12.2748845774897,12.4283206347083,12.2012352700247,12.4283206347083,558375.922537733,0.0,1.0
1995-10-04,19.88,20.0,19.75,19.88,249000,12.2012352700247,12.2748845774897,12.1214485202711,12.2012352700247,405706.462538361,0.0,1.0
1995-10-05,20.12,20.12,19.75,20.0,188800,12.3485338849546,12.3485338849546,12.1214485202711,12.2748845774897,307620.000511013,0.0,1.0
1995-10-06,20.12,20.25,20.12,20.12,78600,12.3485338849546,12.4283206347083,12.3485338849546,12.3485338849546,128066.377331386,0.0,1.0
1995-10-09,19.88,20.25,19.88,20.25,58300,12.2012352700247,12.4283206347083,12.2012352700247,12.4283206347083,94990.7099035599,0.0,1.0
1995-10-10,20.0,20.25,19.75,20.0,352100,12.2748845774897,12.4283206347083,12.1214485202711,12.2748845774897,573691.748834362,0.0,1.0
1995-10-11,19.88,20.38,19.88,20.0,205000,12.2012352700247,12.508107384462,12.2012352700247,12.2748845774897,334015.360724353,0.0,1.0
1995-10-12,20.0,20.12,19.75,19.88,128600,12.2748845774897,12.3485338849546,12.1214485202711,12.2012352700247,209533.538483666,0.0,1.0
1995-10-13,20.0,20.38,20.0,20.25,195900,12.2748845774897,12.508107384462,12.2748845774897,12.4283206347083,319188.337394636,0.0,1.0
1995-10-16,20.0,20.12,19.75,20.0,213000,12.2748845774897,12.3485338849546,12.1214485202711,12.2748845774897,347050.106508716,0.0,1.0
1995-10-17,20.12,20.25,19.88,20.12,117200,12.3485338849546,12.4283206347083,12.2012352700247,12.3485338849546,190959.025740947,0.0,1.0
1995-10-18,19.75,20.12,19.75,20.0,89600,12.1214485202711,12.3485338849546,12.1214485202711,12.2748845774897,145989.152784887,0.0,1.0
1995-10-19,20.0,20.12,19.75,19.88,105200,12.2748845774897,12.3485338849546,12.1214485202711,12.2012352700247,171406.907064399,0.0,1.0
1995-10-20,19.75,20.06,19.38,20.0,250000,12.1214485202711,12.3117092312221,11.8943631555875,12.2748845774897,407335.805761403,0.0,1.0
1995-10-23,19.38,19.75,19.38,19.75,262500,11.8943631555875,12.1214485202711,11.8943631555875,12.1214485202711,427702.596049475,0.0,1.0
1995-10-24,19.62,19.75,19.5,19.5,191700,12.0416617705174,12.1214485202711,11.9680124630524,11.9680124630524,312345.095857845,0.0,1.0
1995-10-25,19.62,19.75,19.38,19.62,158000,12.0416617705174,12.1214485202711,11.8943631555875,12.0416617705174,257436.229241207,0.0,1.0
1995-10-26,19.25,19.75,19.25,19.62,189000,11.8145764058338,12.1214485202711,11.8145764058338,12.0416617705174,307945.869155622,0.0,1.0
1995-10-27,19.0,19.25,18.75,19.25,134100,11.6611403486152,11.8145764058338,11.5077042913966,11.8145764058338,218494.926210417,0.0,1.0
1995-10-30,19.5,19.62,19.0,19.0,252900,11.9680124630524,12.0416617705174,11.6611403486152,11.6611403486152,412060.901108238,0.0,1.0
1995-10-31,19.5,19.88,19.5,19.5,738600,11.9680124630524,12.2012352700247,11.9680124630524,11.9680124630524,1203432.9045415,0.0,1.0
1995-11-01,19.62,19.75,19.5,19.5,447100,12.0416617705174,12.1214485202711,11.9680124630524,11.9680124630524,728479.355023695,0.0,1.0
1995-11-02,20.12,20.12,19.75,19.75,386400,12.3485338849546,12.3485338849546,12.1214485202711,12.1214485202711,629578.221384828,0.0,1.0
1995-11-03,20.12,20.25,20.0,20.0,355300,12.3485338849546,12.4283206347083,12.2748845774897,12.2748845774897,578905.647148109,0.0,1.0
1995-11-06,20.25,20.25,20.0,20.12,143600,12.4283206347083,12.4283206347083,12.2748845774897,12.3485338849546,233973.686829351,0.0,1.0
1995-11-07,20.25,20.38,20.12,20.12,1122600,12.4283206347083,12.508107384462,12.3485338849546,12.3485338849546,1829100.70219101,0.0,1.0
1995-11-08,20.12,20.25,20.0,20.25,189500,12.3485338849546,12.4283206347083,12.2748845774897,12.4283206347083,308760.540767145,0.0,1.0
1995-11-09,20.38,20.5,20.0,20.25,749600,12.508107384462,12.5817566919269,12.2748845774897,12.4283206347083,1221355.67999499,0.0,1.0
1995-11-10,20.12,20.38,20.12,20.38,251100,12.3485338849546,12.508107384462,12.3485338849546,12.508107384462,409128.083306756,0.0,1.0
1995-11-13,20.25,20.38,20.0,20.12,66100,12.4283206347083,12.508107384462,12.2748845774897,12.3485338849546,107699.587043315,0.0,1.0
1995-11-14,20.25,20.25,20.0,20.0,331500,12.4283206347083,12.4283206347083,12.2748845774897,12.2748845774897,540127.278439623,0.0,1.0
1995-11-15,20.25,20.25,20.12,20.12,166700,12.4283206347083,12.4283206347083,12.3485338849546,12.3485338849546,271611.515281705,0.0,1.0
1995-11-16,20.25,20.25,20.12,20.25,317000,12.4283206347083,12.4283206347083,12.3485338849546,12.4283206347083,516501.801705461,0.0,1.0
1995-11-17,20.25,20.38,20.12,20.25,337800,12.5050386633176,12.5853179238722,12.424759402763,12.5050386633176,547015.501844536,0.125,1.0
1995-11-20,20.25,20.38,20.12,20.25,269100,12.5050386633176,12.5853179238722,12.424759402763,12.5050386633176,435766.345607947,0.0,1.0
1995-11-21,20.12,20.25,20.12,20.25,159500,12.424759402763,12.5050386633176,12.424759402763,12.5050386633176,258285.886750158,0.0,1.0
1995-11-22,20.12,20.25,20.12,20.12,88600,12.424759402763,12.5050386633176,12.424759402763,12.424759402763,143474.166558395,0.0,1.0
1995-11-24,20.25,20.38,20.12,20.25,128300,12.5050386633176,12.5853179238722,12.424759402763,12.5050386633176,207762.252476773,0.0,1.0
1995-11-27,20.5,20.5,20.38,20.38,208300,12.6594218566919,12.6594218566919,12.5853179238722,12.5853179238722,337310.03266494,0.0,1.0
1995-11-28,20.88,21.0,20.38,20.38,577700,12.8940843106208,12.9681882434405,12.5853179238722,12.5853179238722,935496.907683803,0.0,1.0
1995-11-29,21.38,21.5,20.88,21.0,1006800,13.2028506973694,13.2769546301891,12.8940843106208,12.9681882434405,1630358.81366808,0.0,1.0
1995-11-30,21.38,21.62,21.25,21.38,321600,13.2028506973694,13.3510585630087,13.1225714368148,13.2028506973694,520782.076356432,0.0,1.0
1995-12-01,21.25,21.62,20.5,21.5,136700,13.1225714368148,13.3510585630087,12.6594218566919,13.2769546301891,221364.76939653,0.0,1.0
1995-12-04,21.62,21.69,21.38,21.38,2056500,13.3510585630087,13.3942858571535,13.2028506973694,13.2028506973694,3330187.62446208,0.0,1.0
1995-12-05,21.5,21.75,21.38,21.62,133300,13.2769546301891,13.4313378235634,13.2028506973694,13.3510585630087,215858.988738533,0.0,1.0
1995-12-06,21.62,21.62,21.25,21.5,137800,13.3510585630087,13.3510585630087,13.1225714368148,13.2769546301891,223146.051374118,0.0,1.0
1995-12-07,21.5,21.75,21.5,21.62,386500,13.2769546301891,13.4313378235634,13.2769546301891,13.3510585630087,625877.71303408,0.0,1.0
1995-12-08,21.75,21.75,21.25,21.25,102100,13.4313378235634,13.4313378235634,13.1225714368148,13.1225714368148,165335.354465148,0.0,1.0
1995-12-11,21.88,22.25,21.75,21.75,332800,13.511617084118,13.7401042103119,13.4313378235634,13.4313378235634,538918.765582775,0.0,1.0
1995-12-12,22.0,22.0,21.75,21.75,86400,13.5857210169377,13.5857210169377,13.4313378235634,13.4313378235634,139911.60260322,0.0,1.0
1995-12-13,22.0,22.0,21.88,21.88,91900,13.5857210169377,13.5857210169377,13.511617084118,13.511617084118,148818.012491156,0.0,1.0
1995-12-14,21.88,22.0,21.75,21.88,159200,13.511617084118,13.5857210169377,13.4313378235634,13.511617084118,257800.082574452,0.0,1.0
1995-12-15,22.0,22.0,21.75,21.88,396600,13.5857210169377,13.5857210169377,13.4313378235634,13.511617084118,642233.120282836,0.0,1.0
1995-12-18,21.5,22.0,21.38,22.0,108000,13.2769546301891,13.5857210169377,13.2028506973694,13.5857210169377,174889.503254025,0.0,1.0
1995-12-19,21.62,21.62,21.25,21.5,265500,13.3510585630087,13.3510585630087,13.1225714368148,13.2769546301891,429936.69549948,0.0,1.0
1995-12-20,22.25,22.5,21.5,21.5,242300,13.7401042103119,13.8944874036862,13.2769546301891,13.2769546301891,392367.839244912,0.0,1.0
1995-12-21,22.12,22.75,22.0,22.25,245300,13.6598249497573,14.0488705970605,13.5857210169377,13.7401042103119,397225.881001968,0.0,1.0
1995-12-22,21.88,22.38,21.88,22.12,72300,13.511617084118,13.8203834708666,13.511617084118,13.6598249497573,117078.806345056,0.0,1.0
1995-12-26,22.0,22.12,21.75,22.0,95000,13.5857210169377,13.6598249497573,13.4313378235634,13.5857210169377,153837.988973448,0.0,1.0
1995-12-27,22.5,22.88,22.0,22.12,206500,13.8944874036862,14.1291498576152,13.5857210169377,13.6598249497573,334395.207610707,0.0,1.0
1995-12-28,22.88,22.88,22.38,22.5,184700,14.1291498576152,14.1291498576152,13.8203834708666,13.8944874036862,299093.43750943,0.0,1.0
1995-12-29,24.0,24.0,22.5,22.88,420100,14.820786563932,14.820786563932,13.8944874036862,14.1291498576152,680287.780713111,0.0,1.0
1996-01-02,23.38,23.62,23.12,23.62,266300,14.4379162443637,14.5861241100031,14.2773577232545,14.5861241100031,431232.173301362,0.0,1.0
1996-01-03,23.25,23.5,23.12,23.5,151700,14.3576369838091,14.5120201771834,14.2773577232545,14.5120201771834,245654.978181812,0.0,1.0
1996-01-04,22.38,23.12,22.38,23.12,232800,13.8203834708666,14.2773577232545,13.8203834708666,14.2773577232545,376984.040347565,0.0,1.0
1996-01-05,22.5,22.62,22.0,22.5,270400,13.8944874036862,13.9685913365059,13.5857210169377,13.8944874036862,437871.497036006,0.0,1.0
1996-01-08,22.88,22.88,22.5,22.62,35200,14.1291498576152,14.1291498576152,13.8944874036862,13.9685913365059,57001.0232827933,0.0,1.0
1996-01-09,22.5,22.88,22.5,22.75,190700,13.8944874036862,14.1291498576152,13.8944874036862,14.0488705970605,308809.521023544,0.0,1.0
1996-01-10,21.88,22.5,21.88,22.12,268200,13.511617084118,13.8944874036862,13.511617084118,13.6598249497573,434308.93308083,0.0,1.0
1996-01-11,22.12,22.25,21.88,21.88,169000,13.6598249497573,13.7401042103119,13.511617084118,13.511617084118,273669.685647503,0.0,1.0
1996-01-12,21.75,22.0,21.62,21.88,115000,13.4313378235634,13.5857210169377,13.3510585630087,13.511617084118,186224.93402049,0.0,1.0
1996-01-15,22.0,22.0,21.5,21.5,147800,13.5857210169377,13.5857210169377,13.2769546301891,13.2769546301891,239339.523897638,0.0,1.0
1996-01-16,21.75,22.0,21.5,22.0,114200,13.4313378235634,13.5857210169377,13.2769546301891,13.5857210169377,184929.456218608,0.0,1.0
1996-01-17,21.38,21.62,21.38,21.5,186800,13.2028506973694,13.3510585630087,13.2028506973694,13.2769546301891,302494.06673937,0.0,1.0
1996-01-18,21.75,21.75,21.38,21.38,92000,13.4313378235634,13.4313378235634,13.2028506973694,13.2028506973694,148979.947216392,0.0,1.0
1996-01-19,21.5,21.62,21.25,21.5,156000,13.2769546301891,13.3510585630087,13.1225714368148,13.2769546301891,252618.171366925,0.0,1.0
1996-01-22,21.62,21.88,21.38,21.75,150800,13.3510585630087,13.511617084118,13.2028506973694,13.4313378235634,244197.565654695,0.0,1.0
1996-01-23,21.62,21.62,21.38,21.5,102600,13.3510585630087,13.3510585630087,13.2028506973694,13.2769546301891,166145.028091325,0.0,1.0
1996-01-24,21.5,21.75,21.12,21.62,188700,13.2769546301891,13.4313378235634,13.0422921762601,13.3510585630087,305570.826518838,0.0,1.0
1996-01-25,21.0,21.5,21.0,21.38,193500,12.9681882434405,13.2769546301891,12.9681882434405,13.2028506973694,313343.693330129,0.0,1.0
1996-01-26,21.25,21.38,20.88,21.12,484600,13.1225714368148,13.2028506973694,12.8940843106208,13.0422921762601,784735.67848982,0.0,1.0
1996-01-29,21.75,21.75,21.25,21.38,546600,13.4313378235634,13.4313378235634,13.1225714368148,13.2028506973694,885135.208135649,0.0,1.0
1996-01-30,21.88,22.0,21.62,21.62,419900,13.511617084118,13.5857210169377,13.3510585630087,13.3510585630087,679963.911262641,0.0,1.0
1996-01-31,22.62,22.75,22.0,22.0,896900,13.9685913365059,14.0488705970605,13.5857210169377,13.5857210169377,1452392.55063459,0.0,1.0
1996-02-01,22.5,22.75,22.38,22.62,263900,13.8944874036862,14.0488705970605,13.8203834708666,13.9685913365059,427345.739895717,0.0,1.0
1996-02-02,22.62,22.75,22.12,22.5,420600,13.9685913365059,14.0488705970605,13.6598249497573,13.8944874036862,681097.454339288,0.0,1.0
1996-02-05,23.38,23.5,22.62,22.62,557600,14.4379162443637,14.5120201771834,13.9685913365059,13.9685913365059,902948.027911527,0.0,1.0
1996-02-06,23.0,23.25,22.88,23.25,117300,14.2032537904348,14.3576369838091,14.1291498576152,14.3576369838091,189949.4327009,0.0,1.0
1996-02-07,22.62,23.38,22.62,22.88,357600,13.9685913365059,14.4379162443637,13.9685913365059,14.1291498576152,579078.577441106,0.0,1.0
1996-02-08,23.75,23.75,22.0,22.5,390700,14.6664033705577,14.6664033705577,13.5857210169377,13.8944874036862,632678.97149396,0.0,1.0
1996-02-09,23.88,24.0,23.62,23.75,500800,14.7466826311123,14.820786563932,14.5861241100031,14.6664033705577,810969.103977927,0.0,1.0
1996-02-12,23.5,24.5,23.5,23.88,379700,14.5120201771834,15.1295529506806,14.5120201771834,14.7466826311123,614866.151718088,0.0,1.0
1996-02-13,24.5,24.88,23.5,23.5,637100,15.1295529506806,15.3642154046095,14.5120201771834,14.5120201771834,1031686.13447351,0.0,1.0
1996-02-14,24.62,24.75,24.12,24.38,421200,15.2036568835002,15.2839361440549,14.8948904967516,15.0554490178609,682069.062690701,0.0,1.0
1996-02-15,24.38,24.62,24.25,24.5,170700,15.0554490178609,15.2036568835002,14.9751697573063,15.1295529506806,276422.575976502,0.0,1.0
1996-02-16,24.25,24.62,24.12,24.25,342700,14.9751697573063,15.2036568835002,14.8948904967516,14.9751697573063,554950.30338106,0.0,1.0
1996-02-20,23.5,24.12,23.25,24.0,184400,14.5120201771834,14.8948904967516,14.3576369838091,14.820786563932,298607.633333725,0.0,1.0
1996-02-21,24.0,24.12,23.5,23.5,324400,14.8979781606191,14.9724680514222,14.5876036156062,14.5876036156062,522594.402815023,0.125,1.0
1996-02-22,24.0,24.38,23.62,24.12,503600,14.8979781606191,15.1338628148289,14.6620935064093,14.9724680514222,811277.870707909,0.0,1.0
1996-02-23,24.12,24.38,23.75,24.38,473300,14.9724680514222,15.1338628148289,14.7427908881127,15.1338628148289,762465.87808986,0.0,1.0
1996-02-26,23.38,24.0,23.38,24.0,503000,14.5131137248031,14.8979781606191,14.5131137248031,14.8979781606191,810311.296596661,0.0,1.0
1996-02-27,23.38,23.62,23.12,23.38,131900,14.5131137248031,14.6620935064093,14.3517189613964,14.5131137248031,212485.208789462,0.0,1.0
1996-02-28,23.12,23.75,23.0,23.62,171500,14.3517189613964,14.7427908881127,14.2772290705933,14.6620935064093,276279.100131863,0.0,1.0
1996-02-29,22.88,23.0,22.12,23.0,308400,14.2027391797902,14.2772290705933,13.7309698713706,14.2772290705933,496819.09318173,0.0,1.0
1996-03-01,22.62,23.12,22.38,23.12,246200,14.0413444163835,14.3517189613964,13.8923646347773,14.3517189613964,396617.576982302,0.0,1.0
1996-03-04,22.75,22.75,22.38,22.75,305500,14.1220417980869,14.1220417980869,13.8923646347773,14.1220417980869,492147.318310694,0.0,1.0
1996-03-05,23.0,23.12,22.62,22.62,293500,14.2772290705933,14.3517189613964,14.0413444163835,14.0413444163835,472815.836085726,0.0,1.0
1996-03-06,22.88,23.12,22.75,22.88,207100,14.2027391797902,14.3517189613964,14.1220417980869,14.2027391797902,333629.164065941,0.0,1.0
1996-03-07,23.25,23.38,22.5,22.75,338800,14.4324163430998,14.5131137248031,13.9668545255804,14.1220417980869,545792.181484986,0.0,1.0
1996-03-08,22.62,23.0,22.62,22.88,319500,14.0413444163835,14.2772290705933,14.0413444163835,14.2027391797902,514700.714239827,0.0,1.0
1996-03-11,22.75,23.0,22.62,22.62,397100,14.1220417980869,14.2772290705933,14.0413444163835,14.0413444163835,639710.965961298,0.0,1.0
1996-03-12,22.75,23.0,22.62,22.75,332900,14.1220417980869,14.2772290705933,14.0413444163835,14.1220417980869,536287.536057709,0.0,1.0
1996-03-13,23.38,23.62,22.62,22.75,306700,14.5131137248031,14.6620935064093,14.0413444163835,14.1220417980869,494080.466533193,0.0,1.0
1996-03-14,23.5,23.62,23.38,23.38,159400,14.5876036156062,14.6620935064093,14.5131137248031,14.5131137248031,256786.522221685,0.0,1.0
1996-03-15,23.0,23.25,22.88,23.25,233100,14.2772290705933,14.4324163430998,14.2027391797902,14.4324163430998,375514.042220043,0.0,1.0
1996-03-18,24.12,24.12,23.25,23.25,215800,14.9724680514222,14.9724680514222,14.4324163430998,14.4324163430998,347644.488679044,0.0,1.0
1996-03-19,23.62,24.25,23.5,24.12,265300,14.6620935064093,15.0531654331256,14.5876036156062,14.9724680514222,427386.852857046,0.0,1.0
1996-03-20,23.62,23.88,23.5,23.75,153100,14.6620935064093,14.823488269816,14.5876036156062,14.7427908881127,246637.494053576,0.0,1.0
1996-03-21,23.5,23.5,22.75,23.25,597600,14.5876036156062,14.5876036156062,14.1220417980869,14.4324163430998,962707.814803508,0.0,1.0
1996-03-22,23.12,23.88,23.12,23.75,258900,14.3517189613964,14.823488269816,14.3517189613964,14.7427908881127,417076.729003729,0.0,1.0
1996-03-25,23.0,23.38,22.88,23.25,270400,14.2772290705933,14.5131137248031,14.2027391797902,14.4324163430998,435602.732802658,0.0,1.0
1996-03-26,23.0,23.12,22.5,22.5,332000,14.2772290705933,14.3517189613964,13.9668545255804,13.9668545255804,534837.674890838,0.0,1.0
1996-03-27,22.88,23.0,22.75,22.88,170000,14.2027391797902,14.2772290705933,14.1220417980869,14.2027391797902,273862.664853742,0.0,1.0
1996-03-28,22.88,23.12,22.75,22.75,196300,14.2027391797902,14.3517189613964,14.1220417980869,14.1220417980869,316230.830063468,0.0,1.0
1996-03-29,23.0,23.12,22.88,23.0,296600,14.2772290705933,14.3517189613964,14.2027391797902,14.2772290705933,477809.802327176,0.0,1.0
1996-04-01,23.62,23.75,23.12,23.25,280300,14.6620935064093,14.7427908881127,14.3517189613964,14.4324163430998,451551.205638258,0.0,1.0
1996-04-02,23.62,23.75,23.5,23.62,336400,14.6620935064093,14.7427908881127,14.5876036156062,14.6620935064093,541925.885039993,0.0,1.0
1996-04-03,23.75,23.75,23.38,23.5,246200,14.7427908881127,14.7427908881127,14.5131137248031,14.5876036156062,396617.576982301,0.0,1.0
1996-04-04,23.5,23.75,23.38,23.75,179000,14.5876036156062,14.7427908881127,14.5131137248031,14.7427908881127,288361.27652247,0.0,1.0
1996-04-08,22.88,23.0,22.5,23.0,255100,14.2027391797902,14.2772290705933,13.9668545255804,14.2772290705933,410955.092965822,0.0,1.0
1996-04-09,22.88,23.12,22.88,23.0,122200,14.2027391797902,14.3517189613964,14.2027391797902,14.2772290705933,196858.927324278,0.0,1.0
1996-04-10,22.88,22.88,22.62,22.75,112200,14.2027391797902,14.2027391797902,14.0413444163835,14.1220417980869,180749.35880347,0.0,1.0
1996-04-11,22.12,22.75,22.0,22.75,235100,13.7309698713706,14.1220417980869,13.6564799805675,14.1220417980869,378735.955924205,0.0,1.0
1996-04-12,22.5,22.62,22.12,22.12,114700,13.9668545255804,14.0413444163835,13.7309698713706,13.7309698713706,184776.750933672,0.0,1.0
1996-04-15,22.25,22.62,22.0,22.62,114900,13.811667253074,14.0413444163835,13.6564799805675,14.0413444163835,185098.942304088,0.0,1.0
1996-04-16,22.5,22.62,22.0,22.12,238600,13.9668545255804,14.0413444163835,13.6564799805675,13.7309698713706,384374.304906488,0.0,1.0
1996-04-17,23.25,23.25,22.38,22.38,202400,14.4324163430998,14.4324163430998,13.8923646347773,13.8923646347773,326057.66686116,0.0,1.0
1996-04-18,23.12,23.25,22.88,23.12,156900,14.3517189613964,14.4324163430998,14.2027391797902,14.3517189613964,252759.130091483,0.0,1.0
1996-04-19,23.0,23.25,22.75,23.12,233600,14.2772290705933,14.4324163430998,14.1220417980869,14.3517189613964,376319.520646084,0.0,1.0
1996-04-22,23.0,23.5,22.75,23.5,332800,14.2772290705933,14.5876036156062,14.1220417980869,14.5876036156062,536126.440372503,0.0,1.0
1996-04-23,22.88,23.0,22.62,23.0,465800,14.2027391797902,14.2772290705933,14.0413444163835,14.2772290705933,750383.701699254,0.0,1.0
1996-04-24,22.25,22.88,22.12,22.88,571700,13.811667253074,14.2027391797902,13.7309698713706,14.2027391797902,920984.032334612,0.0,1.0
1996-04-25,22.25,22.38,22.0,22.25,387800,13.811667253074,13.8923646347773,13.6564799805675,13.811667253074,624729.067236947,0.0,1.0
1996-04-26,22.12,22.38,22.12,22.25,349900,13.7309698713706,13.8923646347773,13.7309698713706,13.811667253074,563673.802543085,0.0,1.0
1996-04-29,22.38,22.38,22.0,22.0,400500,13.8923646347773,13.8923646347773,13.6564799805675,13.6564799805675,645188.219258376,0.0,1.0
1996-04-30,22.0,22.25,21.88,22.25,462000,13.6564799805675,13.811667253074,13.5819900897644,13.811667253074,744262.065661347,0.0,1.0
1996-05-01,21.5,22.0,21.38,21.88,583500,13.3461054355546,13.6564799805675,13.2716155447515,13.5819900897644,939993.323189169,0.0,1.0
1996-05-02,21.38,21.88,21.25,21.5,357700,13.2716155447515,13.5819900897644,13.1909181630482,13.3461054355546,576239.265989316,0.0,1.0
1996-05-03,20.75,21.62,20.62,21.38,541500,12.8805436180353,13.4205953263577,12.7998462363319,13.2716155447515,872333.135401771,0.0,1.0
1996-05-06,21.12,21.12,20.62,20.88,292000,13.1102207813448,13.1102207813448,12.7998462363319,12.9612409997386,470399.400807605,0.0,1.0
1996-05-07,21.12,21.5,21.0,21.12,579300,13.1102207813448,13.3461054355546,13.0357308905417,13.1102207813448,933227.304410429,0.0,1.0
1996-05-08,20.75,21.0,20.62,20.88,157900,12.8805436180353,13.0357308905417,12.7998462363319,12.9612409997386,254370.086943563,0.0,1.0
1996-05-09,20.88,20.88,20.62,20.75,207200,12.9612409997386,12.9612409997386,12.7998462363319,12.8805436180353,333790.25975115,0.0,1.0
1996-05-10,20.62,21.0,20.5,21.0,240000,12.7998462363319,13.0357308905417,12.7253563455288,13.0357308905417,386629.644499401,0.0,1.0
1996-05-13,21.0,21.0,20.62,20.62,176700,13.0357308905417,13.0357308905417,12.7998462363319,12.7998462363319,284656.075762684,0.0,1.0
1996-05-14,21.38,21.5,20.75,21.0,187200,13.2716155447515,13.3461054355546,12.8805436180353,13.0357308905417,301571.122709533,0.0,1.0
1996-05-15,21.12,21.5,20.75,21.5,338800,13.1102207813448,13.3461054355546,12.8805436180353,13.3461054355546,545792.181484988,0.0,1.0
1996-05-16,21.12,21.5,21.0,21.0,98300,13.1102207813448,13.3461054355546,13.0357308905417,13.0357308905417,158357.058559546,0.0,1.0
1996-05-17,20.88,21.12,20.88,21.0,206000,12.9612409997386,13.1102207813448,12.9612409997386,13.0357308905417,331857.111528653,0.0,1.0
1996-05-20,21.0,21.12,20.88,21.0,122900,13.0357308905417,13.1102207813448,12.9612409997386,13.0357308905417,197986.597120735,0.0,1.0
1996-05-21,21.0,21.12,20.88,21.0,200800,13.1164282722451,13.1913792909436,13.0414772535465,13.1164282722451,321489.959955251,0.13,1.0
1996-05-22,21.75,21.75,20.88,21.0,292400,13.584872139111,13.584872139111,13.0414772535465,13.1164282722451,468145.738500575,0.0,1.0
1996-05-23,21.5,21.88,21.5,21.62,230400,13.428724183489,13.6660690760344,13.428724183489,13.5036752021876,368880.91022754,0.0,1.0
1996-05-24,21.5,21.62,21.38,21.5,150600,13.428724183489,13.5036752021876,13.3537731647905,13.428724183489,241117.469966439,0.0,1.0
1996-05-28,21.62,21.75,21.62,21.62,141800,13.5036752021876,13.584872139111,13.5036752021876,13.5036752021876,227028.268534136,0.0,1.0
1996-05-29,21.75,21.88,21.62,21.75,143700,13.584872139111,13.6660690760344,13.5036752021876,13.584872139111,230070.25520702,0.0,1.0
1996-05-30,22.5,22.5,21.62,21.75,441200,14.0533160059769,14.0533160059769,13.5036752021876,13.584872139111,706381.32635586,0.0,1.0
1996-05-31,22.38,22.38,22.12,22.38,202000,13.9783649872783,13.9783649872783,13.8159711134315,13.9783649872783,323411.214696021,0.0,1.0
1996-06-03,22.62,22.75,22.38,22.62,560900,14.1282670246754,14.2094639615989,13.9783649872783,14.1282670246754,898026.486747514,0.0,1.0
1996-06-04,22.75,22.88,22.5,22.88,316400,14.2094639615989,14.2906608985223,14.0533160059769,14.2906608985223,506570.833315942,0.0,1.0
1996-06-05,22.5,22.75,22.5,22.75,96800,14.0533160059769,14.2094639615989,14.0533160059769,14.2094639615989,154981.21575532,0.0,1.0
1996-06-06,22.62,22.62,22.38,22.5,174900,14.1282670246754,14.1282670246754,13.9783649872783,14.0533160059769,280022.878467,0.0,1.0
1996-06-07,22.5,22.75,22.12,22.38,274500,14.0533160059769,14.2094639615989,13.8159711134315,13.9783649872783,439487.021950779,0.0,1.0
1996-06-10,22.25,22.5,22.12,22.38,200600,13.8971680503549,14.0533160059769,13.8159711134315,13.9783649872783,321169.75083179,0.0,1.0
1996-06-11,22.25,22.62,22.0,22.12,201600,13.8971680503549,14.1282670246754,13.741020094733,13.8159711134315,322770.796449097,0.0,1.0
1996-06-12,22.0,22.5,22.0,22.25,60600,13.741020094733,14.0533160059769,13.741020094733,13.8971680503549,97023.3644088056,0.0,1.0
1996-06-13,22.0,22.25,21.88,22.25,90200,13.741020094733,13.8971680503549,13.6660690760344,13.8971680503549,144414.314681093,0.0,1.0
1996-06-14,21.88,22.25,21.88,22.12,131800,13.6660690760344,13.8971680503549,13.6660690760344,13.8159711134315,211017.812361066,0.0,1.0
1996-06-17,22.12,22.38,21.88,22.0,89500,13.8159711134315,13.9783649872783,13.6660690760344,13.741020094733,143293.582748979,0.0,1.0
1996-06-18,21.88,22.25,21.75,22.25,148500,13.6660690760344,13.8971680503549,13.584872139111,13.8971680503549,237755.274170094,0.0,1.0
1996-06-19,21.5,21.88,21.38,21.88,169600,13.428724183489,13.6660690760344,13.3537731647905,13.6660690760344,271537.336695272,0.0,1.0
1996-06-20,21.12,21.62,21.0,21.62,263300,13.1913792909436,13.5036752021876,13.1164282722451,13.5036752021876,421555.311036942,0.0,1.0
1996-06-21,20.88,21.12,20.75,21.12,450600,13.0414772535465,13.1913792909436,12.9602803166231,13.1913792909436,721431.15515855,0.0,1.0
1996-06-24,20.75,21.0,20.75,20.75,130900,12.9602803166231,13.1164282722451,12.9602803166231,12.9602803166231,209576.87130549,0.0,1.0
1996-06-25,20.5,20.88,20.5,20.88,310600,12.8041323610012,13.0414772535465,12.8041323610012,13.0414772535465,497284.768735561,0.0,1.0
1996-06-26,20.38,20.75,20.25,20.5,236200,12.7291813423026,12.9602803166231,12.6479844053792,12.8041323610012,378166.974807921,0.0,1.0
1996-06-27,20.0,20.25,19.88,20.25,178600,12.4918364497572,12.6479844053792,12.4168854310587,12.6479844053792,285946.747251036,0.0,1.0
1996-06-28,20.0,20.12,19.88,19.88,208800,12.4918364497572,12.5667874684558,12.4168854310587,12.4168854310587,334298.324893708,0.0,1.0
1996-07-01,20.25,20.5,20.0,20.25,468300,12.6479844053792,12.8041323610012,12.4918364497572,12.6479844053792,749769.662584881,0.0,1.0
1996-07-02,20.12,20.25,20.0,20.25,189800,12.5667874684558,12.6479844053792,12.4918364497572,12.6479844053792,303878.458164873,0.0,1.0
1996-07-03,20.0,20.5,19.88,20.25,283100,12.4918364497572,12.8041323610012,12.4168854310587,12.6479844053792,453256.014259621,0.0,1.0
1996-07-05,19.38,19.88,19.25,19.88,125300,12.1045895198148,12.4168854310587,12.0233925828913,12.4168854310587,200611.01584857,0.0,1.0
1996-07-08,19.38,19.62,19.25,19.38,216000,12.1045895198148,12.2544915572118,12.0233925828913,12.1045895198148,345825.853338317,0.0,1.0
1996-07-09,19.62,19.75,19.5,19.5,196700,12.2544915572118,12.3356884941353,12.1795405385133,12.1795405385133,314925.672924294,0.0,1.0
1996-07-10,19.5,19.62,19.5,19.62,255600,12.1795405385133,12.2544915572118,12.1795405385133,12.2544915572118,409227.259783676,0.0,1.0
1996-07-11,19.25,19.5,19.12,19.5,224300,12.0233925828913,12.1795405385133,11.9421956459679,12.1795405385133,359114.531961967,0.0,1.0
1996-07-12,19.38,19.38,19.12,19.12,259200,12.1045895198148,12.1045895198148,11.9421956459679,11.9421956459679,414991.02400598,0.0,1.0
1996-07-15,18.75,19.25,18.75,19.25,334800,11.7110966716474,12.0233925828913,11.7110966716474,12.0233925828913,536030.072674393,0.0,1.0
1996-07-16,18.12,18.75,17.25,18.62,359100,11.3176038234801,11.7110966716474,10.7742089379156,11.629899734724,574935.481174951,0.0,1.0
1996-07-17,18.62,18.62,18.0,18.25,408600,11.629899734724,11.629899734724,11.2426528047815,11.3988007604035,654187.239231651,0.0,1.0
1996-07-18,19.12,19.12,18.5,18.75,447700,11.9421956459679,11.9421956459679,11.5549487160254,11.7110966716474,716788.122868357,0.0,1.0
1996-07-19,19.25,19.25,19.0,19.0,461600,12.0233925828913,12.0233925828913,11.8672446272694,11.8672446272694,739042.656948926,0.0,1.0
1996-07-22,19.0,19.25,18.88,19.25,316400,11.8672446272694,12.0233925828913,11.7922936085708,12.0233925828913,506570.833315942,0.0,1.0
1996-07-23,18.75,19.12,18.75,19.0,363700,11.7110966716474,11.9421956459679,11.7110966716474,11.8672446272694,582300.291014566,0.0,1.0
1996-07-24,18.25,18.5,18.0,18.12,690800,11.3988007604035,11.5549487160254,11.2426528047815,11.3176038234801,1106002.31243569,0.0,1.0
1996-07-25,18.25,18.75,18.25,18.38,577400,11.3988007604035,11.7110966716474,11.3988007604035,11.4799976973269,924443.739433076,0.0,1.0
1996-07-26,18.5,18.5,18.25,18.38,143900,11.5549487160254,11.5549487160254,11.3988007604035,11.4799976973269,230390.464330482,0.0,1.0
1996-07-29,18.38,18.62,18.38,18.38,189400,11.4799976973269,11.629899734724,11.4799976973269,11.4799976973269,303238.039917951,0.0,1.0
1996-07-30,18.38,18.62,18.25,18.5,204500,11.4799976973269,11.629899734724,11.3988007604035,11.5549487160254,327413.828739287,0.0,1.0
1996-07-31,19.0,19.12,18.38,18.38,373900,11.8672446272694,11.9421956459679,11.4799976973269,11.4799976973269,598630.956311096,0.0,1.0
1996-08-01,19.12,19.38,19.0,19.0,635800,11.9421956459679,12.1045895198148,11.8672446272694,11.8672446272694,1017944.80348381,0.0,1.0
1996-08-02,19.5,19.75,19.12,19.25,136100,12.1795405385133,12.3356884941353,11.9421956459679,12.0233925828913,217902.308515487,0.0,1.0
1996-08-05,19.38,19.5,19.38,19.5,128400,12.1045895198148,12.1795405385133,12.1045895198148,12.1795405385133,205574.257262222,0.0,1.0
1996-08-06,19.75,19.88,19.38,19.38,153000,12.3356884941353,12.4168854310587,12.1045895198148,12.1045895198148,244959.979447975,0.0,1.0
1996-08-07,20.0,20.12,19.62,19.88,173900,12.4918364497572,12.5667874684558,12.2544915572118,12.4168854310587,278421.832849693,0.0,1.0
1996-08-08,20.25,20.38,19.88,20.0,123100,12.6479844053792,12.7291813423026,12.4168854310587,12.4918364497572,197088.715490495,0.0,1.0
1996-08-09,20.38,20.38,20.12,20.12,126700,12.7291813423026,12.7291813423026,12.5667874684558,12.5667874684558,202852.479712801,0.0,1.0
1996-08-12,20.25,20.38,20.12,20.25,88700,12.6479844053792,12.7291813423026,12.5667874684558,12.6479844053792,142012.746255133,0.0,1.0
1996-08-13,20.12,20.5,20.0,20.12,123700,12.5667874684558,12.8041323610012,12.4918364497572,12.5667874684558,198049.342860879,0.0,1.0
1996-08-14,20.25,20.5,20.0,20.0,73200,12.6479844053792,12.8041323610012,12.4918364497572,12.4918364497572,117196.539186874,0.0,1.0
1996-08-15,19.88,20.25,19.62,20.25,136500,12.4168854310587,12.6479844053792,12.2544915572118,12.6479844053792,218542.726762409,0.0,1.0
1996-08-16,20.0,20.5,19.88,20.12,219900,12.4918364497572,12.8041323610012,12.4168854310587,12.5667874684558,352069.931245816,0.0,1.0
1996-08-19,21.12,21.12,20.38,20.38,163700,13.1913792909436,13.1913792909436,12.7291813423026,12.7291813423026,262091.167553161,0.0,1.0
1996-08-20,21.62,22.0,21.0,21.12,556000,13.5036752021876,13.741020094733,13.1164282722451,13.1913792909436,890181.363222705,0.0,1.0
1996-08-21,21.5,21.75,21.25,21.62,246500,13.5067981613,13.6638539538733,13.3497423687267,13.5821849417352,392376.486026494,0.125,1.0
1996-08-22,21.38,21.75,21.38,21.5,162400,13.4314113808648,13.6638539538733,13.4314113808648,13.5067981613,258506.861382161,0.0,1.0
1996-08-23,21.62,21.88,21.5,21.5,126600,13.5821849417352,13.7455229660114,13.5067981613,13.5067981613,201520.742924763,0.0,1.0
1996-08-26,21.25,21.88,21.25,21.62,154100,13.3497423687267,13.7455229660114,13.3497423687267,13.5821849417352,245294.995929748,0.0,1.0
1996-08-27,21.75,21.75,21.25,21.25,232400,13.6638539538733,13.6638539538733,13.3497423687267,13.3497423687267,369932.232667573,0.0,1.0
1996-08-28,21.88,22.12,21.62,21.75,104700,13.7455229660114,13.8962965268817,13.5821849417352,13.6638539538733,166660.519622611,0.0,1.0
1996-08-29,21.12,21.88,21.12,21.88,431500,13.2680733565887,13.7455229660114,13.2680733565887,13.7455229660114,686857.824423657,0.0,1.0
1996-08-30,21.12,21.38,20.88,21.0,163300,13.2680733565887,13.4314113808648,13.1172997957183,13.1926865761535,259939.473298686,0.0,1.0
1996-09-03,20.88,21.0,20.38,20.88,300900,13.1172997957183,13.1926865761535,12.8031882105718,13.1172997957183,478969.917425445,0.0,1.0
1996-09-04,21.25,21.38,20.75,20.75,154900,13.3497423687267,13.4314113808648,13.0356307835802,13.0356307835802,246568.428744438,0.0,1.0
1996-09-05,21.38,21.38,21.0,21.12,164300,13.4314113808648,13.4314113808648,13.1926865761535,13.2680733565887,261531.264317051,0.0,1.0
1996-09-06,21.75,21.88,21.25,21.38,235300,13.6638539538733,13.7455229660114,13.3497423687267,13.4314113808648,374548.426620826,0.0,1.0
1996-09-09,21.5,21.88,21.38,21.88,183300,13.5067981613,13.7455229660114,13.4314113808648,13.7455229660114,291775.293665948,0.0,1.0
1996-09-10,21.5,21.5,21.25,21.5,200000,13.5067981613,13.5067981613,13.3497423687267,13.5067981613,318358.203672612,0.0,1.0
1996-09-11,21.75,21.75,21.38,21.5,58600,13.6638539538733,13.6638539538733,13.4314113808648,13.5067981613,93278.9536760749,0.0,1.0
1996-09-12,22.38,22.5,21.88,21.88,251100,14.0596345511579,14.135021331593,13.7455229660114,13.7455229660114,399698.724710963,0.0,1.0
1996-09-13,23.0,23.0,22.38,22.38,417500,14.4491329167395,14.4491329167395,14.0596345511579,14.0596345511579,664572.750166578,0.0,1.0
1996-09-16,23.38,23.5,22.88,23.0,303800,14.6878577214509,14.7632445018861,14.3737461363044,14.4491329167395,483586.111378696,0.0,1.0
1996-09-17,23.12,23.5,23.0,23.38,328000,14.5245196971747,14.7632445018861,14.4491329167395,14.6878577214509,522107.454023083,0.0,1.0
1996-09-18,23.0,23.25,23.0,23.0,99000,14.4491329167395,14.6061887093128,14.4491329167395,14.4491329167395,157587.310817943,0.0,1.0
1996-09-19,23.38,23.5,23.0,23.0,151400,14.6878577214509,14.7632445018861,14.4491329167395,14.4491329167395,240997.160180167,0.0,1.0
1996-09-20,23.75,23.88,23.5,23.62,366500,14.9203002944593,15.0019693065974,14.7632445018861,14.8386312823212,583391.408230061,0.0,1.0
1996-09-23,23.62,24.0,23.5,23.5,448600,14.8386312823212,15.0773560870326,14.7632445018861,14.7632445018861,714077.450837668,0.0,1.0
1996-09-24,24.12,24.25,23.62,23.62,401400,15.1527428674677,15.2344118796058,14.8386312823212,14.8386312823212,638944.914770932,0.0,1.0
1996-09-25,24.25,24.38,24.0,24.25,272800,15.2344118796058,15.3160808917439,15.0773560870326,15.2344118796058,434240.589809443,0.0,1.0
1996-09-26,24.25,24.5,24.25,24.25,267000,15.2344118796058,15.3914676721791,15.2344118796058,15.2344118796058,425008.201902937,0.0,1.0
1996-09-27,24.25,24.38,24.12,24.25,230300,15.2344118796058,15.3160808917439,15.1527428674677,15.2344118796058,366589.471529012,0.0,1.0
1996-09-30,24.0,24.5,24.0,24.25,207000,15.0773560870326,15.3914676721791,15.0773560870326,15.2344118796058,329500.740801152,0.0,1.0
1996-10-01,24.12,24.38,24.0,24.0,554400,15.1527428674677,15.3160808917439,15.0773560870326,15.0773560870326,882488.94058048,0.0,1.0
1996-10-02,24.62,24.62,24.25,24.38,216800,15.4668544526142,15.4668544526142,15.2344118796058,15.3160808917439,345100.292781112,0.0,1.0
1996-10-03,24.5,24.62,24.38,24.62,144000,15.3914676721791,15.4668544526142,15.3160808917439,15.4668544526142,229217.90664428,0.0,1.0
1996-10-04,24.5,24.75,24.0,24.38,310100,15.3914676721791,15.5485234647523,15.0773560870326,15.3160808917439,493614.394794383,0.0,1.0
1996-10-07,24.62,24.62,24.38,24.5,348900,15.4668544526142,15.4668544526142,15.3160808917439,15.3914676721791,555375.886306872,0.0,1.0
1996-10-08,24.62,24.75,24.5,24.5,133400,15.4668544526142,15.5485234647523,15.3914676721791,15.3914676721791,212344.921849632,0.0,1.0
1996-10-09,24.25,24.75,24.0,24.62,206500,15.2344118796058,15.5485234647523,15.0773560870326,15.4668544526142,328704.845291972,0.0,1.0
1996-10-10,24.25,24.5,24.12,24.25,128400,15.2344118796058,15.3914676721791,15.1527428674677,15.2344118796058,204385.966757817,0.0,1.0
1996-10-11,24.0,24.5,23.88,24.38,485800,15.0773560870326,15.3914676721791,15.0019693065974,15.3160808917439,773292.076720771,0.0,1.0
1996-10-14,24.12,24.25,23.88,24.12,129100,15.1527428674677,15.2344118796058,15.0019693065974,15.1527428674677,205500.220470671,0.0,1.0
1996-10-15,24.12,24.38,23.88,24.25,160600,15.1527428674677,15.3160808917439,15.0019693065974,15.2344118796058,255641.637549107,0.0,1.0
1996-10-16,23.88,24.25,23.75,24.25,230900,15.0019693065974,15.2344118796058,14.9203002944593,15.2344118796058,367544.54614003,0.0,1.0
1996-10-17,24.0,24.12,23.88,24.0,124700,15.0773560870326,15.1527428674677,15.0019693065974,15.0773560870326,198496.339989873,0.0,1.0
1996-10-18,24.5,24.5,23.88,24.12,189800,15.3914676721791,15.3914676721791,15.0019693065974,15.1527428674677,302121.935285308,0.0,1.0
1996-10-21,24.62,24.88,24.38,24.38,212400,15.4668544526142,15.6301924768904,15.3160808917439,15.3160808917439,338096.412300314,0.0,1.0
1996-10-22,24.0,24.75,23.88,24.75,176200,15.0773560870326,15.5485234647523,15.0019693065974,15.5485234647523,280473.57743557,0.0,1.0
1996-10-23,24.12,24.25,23.75,23.88,69600,15.1527428674677,15.2344118796058,14.9203002944593,15.0019693065974,110788.654878069,0.0,1.0
1996-10-24,24.25,24.5,24.0,24.12,81100,15.2344118796058,15.3914676721791,15.0773560870326,15.1527428674677,129094.251589244,0.0,1.0
1996-10-25,23.5,24.0,23.5,24.0,258400,14.7632445018861,15.0773560870326,14.7632445018861,15.0773560870326,411318.799145013,0.0,1.0
1996-10-28,23.25,23.62,23.0,23.62,297500,14.6061887093128,14.8386312823212,14.4491329167395,14.8386312823212,473557.827963009,0.0,1.0
1996-10-29,23.62,23.75,23.25,23.25,144000,14.8386312823212,14.9203002944593,14.6061887093128,14.6061887093128,229217.90664428,0.0,1.0
1996-10-30,23.5,23.88,23.38,23.88,65300,14.7632445018861,15.0019693065974,14.6878577214509,15.0019693065974,103943.953499107,0.0,1.0
1996-10-31,23.5,23.75,23.5,23.62,160700,14.7632445018861,14.9203002944593,14.7632445018861,14.8386312823212,255800.816650942,0.0,1.0
1996-11-01,24.0,24.0,23.38,23.5,315000,15.0773560870326,15.0773560870326,14.6878577214509,14.7632445018861,501414.170784362,0.0,1.0
1996-11-04,24.38,24.5,23.88,23.88,441600,15.3160808917439,15.3914676721791,15.0019693065974,15.0019693065974,702934.913709127,0.0,1.0
1996-11-05,24.5,24.75,24.38,24.5,320900,15.3914676721791,15.5485234647523,15.3160808917439,15.3914676721791,510805.737792704,0.0,1.0
1996-11-06,24.75,25.38,24.62,24.75,892800,15.5485234647523,15.9443040620369,15.4668544526142,15.5485234647523,1421151.02119454,0.0,1.0
1996-11-07,24.5,24.62,24.38,24.38,162900,15.3914676721791,15.4668544526142,15.3160808917439,15.3160808917439,259302.756891342,0.0,1.0
1996-11-08,24.5,24.5,24.12,24.38,130800,15.3914676721791,15.3914676721791,15.1527428674677,15.3160808917439,208206.265201888,0.0,1.0
1996-11-11,24.5,24.5,24.38,24.5,75200,15.3914676721791,15.3914676721791,15.3160808917439,15.3914676721791,119702.684580902,0.0,1.0
1996-11-12,24.62,24.62,24.38,24.38,182700,15.4668544526142,15.4668544526142,15.3160808917439,15.3160808917439,290820.219054931,0.0,1.0
1996-11-13,24.75,25.0,24.38,24.38,80400,15.5485234647523,15.7055792573256,15.3160808917439,15.3160808917439,127979.99787639,0.0,1.0
1996-11-14,25.12,25.12,24.75,24.75,160200,15.7809660377608,15.7809660377608,15.5485234647523,15.5485234647523,255004.921141761,0.0,1.0
1996-11-15,25.0,25.12,24.88,25.12,219600,15.7055792573256,15.7809660377608,15.6301924768904,15.7809660377608,349557.307632527,0.0,1.0
1996-11-18,25.0,25.12,24.75,25.0,137600,15.7055792573256,15.7809660377608,15.5485234647523,15.7055792573256,219030.444126756,0.0,1.0
1996-11-19,25.0,25.0,24.75,24.75,149800,15.7841071536122,15.7841071536122,15.6262660820761,15.6262660820761,237263.974677399,0.125,1.0
1996-11-20,25.12,25.25,24.88,25.0,122200,15.8598708679496,15.9419482251483,15.7083434392749,15.7841071536122,193549.116859667,0.0,1.0
1996-11-21,25.62,25.75,25.0,25.12,490600,16.1755530110218,16.2576303682206,15.7841071536122,15.8598708679496,777047.436426782,0.0,1.0
1996-11-22,25.25,25.62,25.25,25.5,258000,15.9419482251483,16.1755530110218,15.9419482251483,16.0997892966845,408638.888296189,0.0,1.0
1996-11-25,25.5,25.5,25.25,25.25,146200,16.0997892966845,16.0997892966845,15.9419482251483,15.9419482251483,231562.036701173,0.0,1.0
1996-11-26,25.62,25.75,25.5,25.5,223900,16.1755530110218,16.2576303682206,16.0997892966845,16.0997892966845,354628.864688048,0.0,1.0
1996-11-27,25.38,25.5,25.38,25.5,32800,16.0240255823471,16.0997892966845,16.0240255823471,16.0997892966845,51950.990450058,0.0,1.0
1996-11-29,25.5,25.5,25.38,25.5,29300,16.0997892966845,16.0997892966845,16.0240255823471,16.0997892966845,46407.4396398383,0.0,1.0
1996-12-02,25.75,25.88,25.25,25.5,148600,16.2576303682206,16.3397077254194,15.9419482251483,16.0997892966845,235363.328685323,0.0,1.0
1996-12-03,25.38,25.88,25.38,25.88,169200,16.0240255823471,16.3397077254194,16.0240255823471,16.3397077254194,267991.084882616,0.0,1.0
1996-12-04,25.5,25.62,25.0,25.5,135600,16.0997892966845,16.1755530110218,15.7841071536122,16.0997892966845,214772.997104507,0.0,1.0
1996-12-05,25.38,25.75,25.38,25.5,66200,16.0240255823471,16.2576303682206,16.0240255823471,16.0997892966845,104852.303896154,0.0,1.0
1996-12-06,24.88,25.0,23.0,23.0,384200,15.7083434392749,15.7841071536122,14.5213785813232,14.5213785813232,608523.491796105,0.0,1.0
1996-12-09,24.62,24.88,24.5,24.88,221000,15.5441887248773,15.7083434392749,15.46842501054,15.7083434392749,350035.636873866,0.0,1.0
1996-12-10,24.5,24.62,24.25,24.5,187500,15.46842501054,15.5441887248773,15.3105839390039,15.46842501054,296975.936261764,0.0,1.0
1996-12-11,24.5,24.5,24.0,24.38,91900,15.46842501054,15.46842501054,15.1527428674677,15.3926612962026,145557.805559766,0.0,1.0
1996-12-12,24.12,24.88,24.12,24.38,199600,15.2285065818051,15.7083434392749,15.2285065818051,15.3926612962026,316140.783348523,0.0,1.0
1996-12-13,24.12,24.25,23.75,24.0,77800,15.2285065818051,15.3105839390039,14.9949017959316,15.1527428674677,123225.215152881,0.0,1.0
1996-12-16,23.88,24.38,23.88,24.0,199000,15.0769791531304,15.3926612962026,15.0769791531304,15.1527428674677,315190.460352486,0.0,1.0
1996-12-17,24.25,24.38,23.5,23.62,115100,15.3105839390039,15.3926612962026,14.8370607243955,14.9128244387328,182303.628073221,0.0,1.0
1996-12-18,24.38,24.38,24.12,24.12,100300,15.3926612962026,15.3926612962026,15.2285065818051,15.2285065818051,158862.327504293,0.0,1.0
1996-12-19,24.12,24.38,24.0,24.25,341400,15.2285065818051,15.3926612962026,15.1527428674677,15.3105839390039,540733.784745419,0.0,1.0
1996-12-20,24.25,25.0,24.25,25.0,345400,15.3105839390039,15.7841071536122,15.3105839390039,15.7841071536122,547069.27138567,0.0,1.0
1996-12-23,24.0,24.25,23.62,24.12,71600,15.1527428674677,15.3105839390039,14.9128244387328,15.2285065818051,113405.210860493,0.0,1.0
1996-12-24,24.0,24.12,23.75,24.12,85900,15.1527428674677,15.2285065818051,14.9949017959316,15.2285065818051,136054.57559939,0.0,1.0
1996-12-26,24.25,24.38,23.88,24.12,74400,15.3105839390039,15.3926612962026,15.0769791531304,15.2285065818051,117840.051508668,0.0,1.0
1996-12-27,24.0,24.38,23.88,24.38,70700,15.1527428674677,15.3926612962026,15.0769791531304,15.3926612962026,111979.726366436,0.0,1.0
1996-12-30,24.25,24.5,24.12,24.25,190300,15.3105839390039,15.46842501054,15.2285065818051,15.3105839390039,301410.776909939,0.0,1.0
1996-12-31,24.0,24.25,24.0,24.25,72900,15.1527428674677,15.3105839390039,15.1527428674677,15.3105839390039,115464.244018574,0.0,1.0
1997-01-02,23.62,24.0,23.12,24.0,271600,14.9128244387328,15.1527428674677,14.5971422956606,15.1527428674677,430179.542873042,0.0,1.0
1997-01-03,24.12,24.25,23.75,23.75,209000,15.2285065818051,15.3105839390039,14.9949017959316,14.9949017959316,331029.176953113,0.0,1.0
1997-01-06,24.25,24.38,24.0,24.25,236800,15.3105839390039,15.3926612962026,15.1527428674677,15.3105839390039,375060.809102856,0.0,1.0
1997-01-07,25.25,25.25,24.25,24.38,209700,15.9419482251483,15.9419482251483,15.3105839390039,15.3926612962026,332137.887115158,0.0,1.0
1997-01-08,25.12,25.38,24.88,25.38,130100,15.8598708679496,16.0240255823471,15.7083434392749,16.0240255823471,206061.702974162,0.0,1.0
1997-01-09,25.0,25.12,24.75,25.0,138200,15.7841071536122,15.8598708679496,15.6262660820761,15.7841071536122,218891.063420671,0.0,1.0
1997-01-10,25.12,25.12,24.62,24.75,107200,15.8598708679496,15.8598708679496,15.5441887248773,15.6262660820761,169791.041958726,0.0,1.0
1997-01-13,25.25,25.5,25.0,25.12,122200,15.9419482251483,16.0997892966845,15.7841071536122,15.8598708679496,193549.116859668,0.0,1.0
1997-01-14,25.38,25.5,25.0,25.38,215100,16.0240255823471,16.0997892966845,15.7841071536122,16.0240255823471,340690.794079496,0.0,1.0
1997-01-15,25.88,26.0,25.12,25.5,234000,16.3397077254194,16.4154714397567,15.8598708679496,16.0997892966845,370625.968454681,0.0,1.0
1997-01-16,25.62,25.88,25.38,25.88,80500,16.1755530110218,16.3397077254194,16.0240255823471,16.3397077254194,127501.668635051,0.0,1.0
1997-01-17,25.88,25.88,25.62,25.62,209100,16.3397077254194,16.3397077254194,16.1755530110218,16.1755530110218,331187.564119119,0.0,1.0
1997-01-20,25.5,25.88,25.5,25.88,135900,16.0997892966845,16.3397077254194,16.0997892966845,16.3397077254194,215248.158602526,0.0,1.0
1997-01-21,25.0,25.25,24.88,25.12,431300,15.7841071536122,15.9419482251483,15.7083434392749,15.8598708679496,683123.846985062,0.0,1.0
1997-01-22,25.0,25.38,25.0,25.12,272200,15.7841071536122,16.0240255823471,15.7841071536122,15.8598708679496,431129.865869079,0.0,1.0
1997-01-23,25.5,25.62,25.0,25.25,269800,16.0997892966845,16.1755530110218,15.7841071536122,15.9419482251483,427328.573884927,0.0,1.0
1997-01-24,25.38,25.5,25.0,25.38,183800,16.0240255823471,16.0997892966845,15.7841071536122,16.0240255823471,291115.611119533,0.0,1.0
1997-01-27,25.25,25.38,25.0,25.25,128800,15.9419482251483,16.0240255823471,15.7841071536122,15.9419482251483,204002.669816082,0.0,1.0
1997-01-28,24.62,25.25,24.62,25.25,345400,15.5441887248773,15.9419482251483,15.5441887248773,15.9419482251483,547069.271385672,0.0,1.0
1997-01-29,24.25,24.75,24.25,24.75,478800,15.3105839390039,15.6262660820761,15.3105839390039,15.6262660820761,758357.750838039,0.0,1.0
1997-01-30,24.88,25.5,24.62,24.88,970300,15.7083434392749,16.0997892966845,15.5441887248773,15.7083434392749,1536830.67175888,0.0,1.0
1997-01-31,25.12,25.5,25.0,25.0,280100,15.8598708679496,16.0997892966845,15.7841071536122,15.7841071536122,443642.451983573,0.0,1.0
1997-02-03,25.5,25.5,25.25,25.25,462000,16.0997892966845,16.0997892966845,15.9419482251483,15.9419482251483,731748.706948986,0.0,1.0
1997-02-04,25.75,26.12,25.5,25.5,361000,16.2576303682206,16.491235154094,16.0997892966845,16.0997892966845,571777.66928265,0.0,1.0
1997-02-05,25.88,26.62,25.75,25.88,372700,16.3397077254194,16.8069172971663,16.2576303682206,16.3397077254194,590308.967705383,0.0,1.0
1997-02-06,26.38,26.62,25.75,25.75,339500,16.6553898684916,16.8069172971663,16.2576303682206,16.2576303682206,537724.428591302,0.0,1.0
1997-02-07,26.62,26.88,26.38,26.5,202500,16.8069172971663,16.9710720115639,16.6553898684916,16.7311535828289,320734.011162705,0.0,1.0
1997-02-10,26.88,27.5,26.62,26.62,305200,16.9710720115639,17.3625178689734,16.8069172971663,16.8069172971663,483397.630651148,0.0,1.0
1997-02-11,26.88,27.25,26.5,27.0,175900,16.9710720115639,17.2046767974373,16.7311535828289,17.0468357259012,278603.025005036,0.0,1.0
1997-02-12,27.0,27.12,26.88,27.0,156100,17.0468357259012,17.1225994402385,16.9710720115639,17.0468357259012,247242.366135794,0.0,1.0
1997-02-13,27.25,27.25,27.0,27.12,210600,17.2046767974373,17.2046767974373,17.0468357259012,17.1225994402385,333563.371609214,0.0,1.0
1997-02-14,28.12,28.25,27.62,27.62,738700,17.753963726383,17.8360410835818,17.4382815833108,17.4382815833108,1170005.99528835,0.0,1.0
1997-02-18,27.75,28.12,27.75,28.0,337500,17.5203589405096,17.753963726383,17.5203589405096,17.6782000120457,534556.685271175,0.0,1.0
1997-02-19,28.25,28.5,28.0,28.0,313200,17.8360410835818,17.9938821551179,17.6782000120457,17.6782000120457,496068.603931651,0.0,1.0
1997-02-20,28.25,28.25,28.0,28.12,329200,17.9181184407806,17.9181184407806,17.7595510209507,17.835663382469,519022.130071089,0.13,1.0
1997-02-21,28.5,28.5,28.12,28.25,484800,18.0766858606105,18.0766858606105,17.835663382469,17.9181184407806,764343.64720068,0.0,1.0
1997-02-24,28.88,28.88,28.38,28.75,275800,18.317708338752,18.317708338752,18.0005734990921,18.2352532804404,434830.812495766,0.0,1.0
1997-02-25,28.88,29.0,28.75,28.88,229500,18.317708338752,18.3938207002703,18.2352532804404,18.317708338752,361833.471601807,0.0,1.0
1997-02-26,29.12,29.38,28.62,28.88,536400,18.4699330617887,18.6348431784118,18.1527982221289,18.317708338752,845697.055194812,0.0,1.0
1997-02-27,29.0,29.25,28.62,29.0,193800,18.3938207002703,18.5523881201003,18.1527982221289,18.3938207002703,305548.264908193,0.0,1.0
1997-02-28,28.62,29.25,28.5,28.88,426300,18.1527982221289,18.5523881201003,18.0766858606105,18.317708338752,672111.585811983,0.0,1.0
1997-03-03,28.75,29.0,28.38,28.5,134500,18.2352532804404,18.3938207002703,18.0005734990921,18.0766858606105,212054.910372301,0.0,1.0
1997-03-04,29.0,29.12,28.5,28.62,346900,18.3938207002703,18.4699330617887,18.0766858606105,18.1527982221289,546928.240952798,0.0,1.0
1997-03-05,28.75,29.88,28.62,29.25,624300,18.2352532804404,18.9519780180716,18.1527982221289,18.5523881201003,984281.639742956,0.0,1.0
1997-03-06,28.62,29.0,28.38,28.88,623300,18.1527982221289,18.3938207002703,18.0005734990921,18.317708338752,982705.023308959,0.0,1.0
1997-03-07,28.62,28.88,28.5,28.5,754000,18.1527982221289,18.317708338752,18.0766858606105,18.0766858606105,1188768.79123208,0.0,1.0
1997-03-10,28.62,28.75,28.5,28.5,501000,18.1527982221289,18.2352532804404,18.0766858606105,18.0766858606105,789884.833431395,0.0,1.0
1997-03-11,28.75,28.75,28.5,28.5,514400,18.2352532804404,18.2352532804404,18.0766858606105,18.0766858606105,811011.493646927,0.0,1.0
1997-03-12,29.38,29.5,28.88,29.0,286100,18.6348431784118,18.7109555399302,18.317708338752,18.3938207002703,451069.961765913,0.0,1.0
1997-03-13,28.62,29.25,28.62,29.25,274900,18.1527982221289,18.5523881201003,18.1527982221289,18.5523881201003,433411.85770517,0.0,1.0
1997-03-14,29.0,29.12,28.5,28.75,365100,18.3938207002703,18.4699330617887,18.0766858606105,18.2352532804404,575622.660051504,0.0,1.0
1997-03-17,28.75,29.0,28.38,29.0,368200,18.2352532804404,18.3938207002703,18.0005734990921,18.3938207002703,580510.170996887,0.0,1.0
1997-03-18,28.62,28.88,28.25,28.62,420200,18.1527982221289,18.317708338752,17.9181184407806,18.1527982221289,662494.225564615,0.0,1.0
1997-03-19,28.75,28.75,28.38,28.62,566300,18.2352532804404,18.2352532804404,18.0005734990921,18.1527982221289,892837.886571258,0.0,1.0
1997-03-20,28.75,28.75,28.5,28.75,361200,18.2352532804404,18.2352532804404,18.0766858606105,18.2352532804404,569473.855958923,0.0,1.0
1997-03-21,28.88,29.0,28.75,28.75,425100,18.317708338752,18.3938207002703,18.2352532804404,18.2352532804404,670219.64609119,0.0,1.0
1997-03-24,28.88,29.12,28.88,28.88,166300,18.317708338752,18.4699330617887,18.317708338752,18.317708338752,262191.312973335,0.0,1.0
1997-03-25,29.0,29.12,28.88,29.0,169100,18.3938207002703,18.4699330617887,18.317708338752,18.3938207002703,266605.838988522,0.0,1.0
1997-03-26,29.0,29.0,28.75,28.88,154900,18.3938207002703,18.3938207002703,18.2352532804404,18.317708338752,244217.885625795,0.0,1.0
1997-03-27,28.5,29.0,28.38,29.0,224900,18.0766858606105,18.3938207002703,18.0005734990921,18.3938207002703,354581.036005431,0.0,1.0
1997-03-31,26.88,28.25,26.88,28.25,308000,17.0491689801126,17.9181184407806,17.0491689801126,17.9181184407806,485597.8616704,0.0,1.0
1997-04-01,26.88,27.12,26.12,26.62,406200,17.0491689801126,17.2013937031494,16.5671240238297,16.8842588634895,640421.59548869,0.0,1.0
1997-04-02,26.5,26.75,26.38,26.75,152900,16.8081465019712,16.9667139218011,16.7320341404528,16.9667139218011,241064.652757805,0.0,1.0
1997-04-03,26.62,26.62,26.0,26.38,327500,16.8842588634895,16.8842588634895,16.4910116623113,16.7320341404528,516341.882133299,0.0,1.0
1997-04-04,26.62,26.75,26.12,26.38,185200,16.8842588634895,16.9667139218011,16.5671240238297,16.7320341404528,291989.363575838,0.0,1.0
1997-04-07,27.0,27.0,26.5,26.5,209800,17.125281341631,17.125281341631,16.8081465019712,16.8081465019712,330774.12785211,0.0,1.0
1997-04-08,27.12,27.12,26.75,26.88,145200,17.2013937031494,17.2013937031494,16.9667139218011,17.0491689801126,228924.706216045,0.0,1.0
1997-04-09,27.5,27.5,27.25,27.25,178400,17.4424161812908,17.4424161812908,17.2838487614609,17.2838487614609,281268.371824673,0.0,1.0
1997-04-10,27.25,27.5,27.12,27.38,144700,17.2838487614609,17.4424161812908,17.2013937031494,17.3663038197725,228136.397999048,0.0,1.0
1997-04-11,27.0,27.25,26.88,27.12,91900,17.125281341631,17.2838487614609,17.0491689801126,17.2013937031494,144891.050284122,0.0,1.0
1997-04-14,26.88,27.12,26.62,27.0,166700,17.0491689801126,17.2013937031494,16.8842588634895,17.125281341631,262821.959546934,0.0,1.0
1997-04-15,27.38,27.62,27.0,27.0,393100,17.3663038197725,17.5185285428092,17.125281341631,17.125281341631,619767.920203356,0.0,1.0
1997-04-16,27.62,27.75,27.12,27.12,311900,17.5185285428092,17.6009836011208,17.2013937031494,17.2013937031494,491746.665762979,0.0,1.0
1997-04-17,27.88,28.06,27.75,27.75,215200,17.6834386594323,17.7976072017098,17.6009836011208,17.6009836011208,339287.856595682,0.0,1.0
1997-04-18,28.0,28.12,27.75,27.88,248000,17.7595510209507,17.835663382469,17.6009836011208,17.6834386594323,391000.87563071,0.0,1.0
1997-04-21,27.5,28.0,27.38,27.88,103400,17.4424161812908,17.7595510209507,17.3663038197725,17.6834386594323,163022.139275063,0.0,1.0
1997-04-22,26.88,27.62,26.75,27.62,141800,17.0491689801126,17.5185285428092,16.9667139218011,17.5185285428092,223564.210340464,0.0,1.0
1997-04-23,27.62,27.75,26.88,26.88,167900,17.5185285428092,17.6009836011208,17.0491689801126,17.0491689801126,264713.899267727,0.0,1.0
1997-04-24,27.12,27.75,26.88,27.5,135600,17.2013937031494,17.6009836011208,17.0491689801126,17.4424161812908,213789.188449695,0.0,1.0
1997-04-25,26.25,27.12,26.0,27.12,241900,16.6495790821413,17.2013937031494,16.4910116623113,17.2013937031494,381383.515383342,0.0,1.0
1997-04-28,27.0,27.12,26.38,26.38,155000,17.125281341631,17.2013937031494,16.7320341404528,16.7320341404528,244375.547269194,0.0,1.0
1997-04-29,27.5,27.5,26.75,27.0,326500,17.4424161812908,17.4424161812908,16.9667139218011,17.125281341631,514765.265699304,0.0,1.0
1997-04-30,28.38,28.38,27.5,27.5,221500,18.0005734990921,18.0005734990921,17.4424161812908,17.4424161812908,349220.54012985,0.0,1.0
1997-05-01,28.62,28.88,28.19,28.25,228200,18.1527982221289,18.317708338752,17.8800622600214,17.9181184407806,359783.870237613,0.0,1.0
1997-05-02,28.38,28.88,28.38,28.5,142400,18.0005734990921,18.317708338752,18.0005734990921,18.0766858606105,224510.18020086,0.0,1.0
1997-05-05,28.88,28.88,28.25,28.5,297900,18.317708338752,18.317708338752,17.9181184407806,18.0766858606105,469674.035687051,0.0,1.0
1997-05-06,29.5,29.62,28.75,28.75,303000,18.7109555399302,18.7870679014485,18.2352532804404,18.2352532804404,477714.779500424,0.0,1.0
1997-05-07,29.38,30.38,29.38,29.38,381000,18.6348431784118,19.2691128577315,18.6348431784118,18.6348431784118,600690.86135202,0.0,1.0
1997-05-08,29.88,30.25,29.25,29.38,276400,18.9519780180716,19.1866577994199,18.5523881201003,18.6348431784118,435776.782356164,0.0,1.0
1997-05-09,30.25,30.38,30.0,30.12,228500,19.1866577994199,19.2691128577315,19.02809037959,19.1042027411084,360256.855167813,0.0,1.0
1997-05-12,30.75,31.0,30.38,30.5,395800,19.5037926390798,19.6623600589097,19.2691128577315,19.3452252192498,624024.784575141,0.0,1.0
1997-05-13,30.75,31.12,30.5,31.0,304900,19.5037926390798,19.738472420428,19.3452252192498,19.6623600589097,480710.350725014,0.0,1.0
1997-05-14,31.25,31.38,30.88,31.0,389300,19.8209274787396,19.9033825370511,19.5862476973913,19.6623600589097,613776.777754176,0.0,1.0
1997-05-15,30.75,31.0,30.75,31.0,199400,19.5037926390798,19.6623600589097,19.5037926390798,19.6623600589097,314377.316938563,0.0,1.0
1997-05-16,30.62,30.88,30.38,30.88,214300,19.4213375807682,19.5862476973913,19.2691128577315,19.5862476973913,337868.901805086,0.0,1.0
1997-05-19,30.5,30.75,30.38,30.5,200300,19.3452252192498,19.5037926390798,19.2691128577315,19.3452252192498,315796.27172916,0.0,1.0
1997-05-20,30.88,30.88,30.12,30.38,495800,19.5862476973913,19.5862476973913,19.1042027411084,19.2691128577315,781686.427974623,0.0,1.0
1997-05-21,30.5,31.12,30.38,31.0,181300,19.4276802775614,19.8226036143512,19.3512435026989,19.7461668394886,284627.393543564,0.13,1.0
1997-05-22,30.0,30.38,29.88,30.12,237800,19.1091937156342,19.3512435026989,19.0327569407716,19.1856304904967,373328.153252396,0.0,1.0
1997-05-23,29.88,30.38,29.88,30.12,321400,19.0327569407716,19.3512435026989,19.0327569407716,19.1856304904967,504573.879122457,0.0,1.0
1997-05-27,29.88,30.0,29.5,29.75,260500,19.0327569407716,19.1091937156342,18.7907071537069,18.9499504346705,408965.44963099,0.0,1.0
1997-05-28,29.88,30.25,29.75,29.75,239300,19.0327569407716,19.2684369965978,18.9499504346705,18.9499504346705,375683.040678295,0.0,1.0
1997-05-29,30.75,30.88,30.12,30.12,379900,19.586923558525,19.6697300646261,19.1856304904967,19.1856304904967,596414.488732487,0.0,1.0
1997-05-30,30.62,30.75,30.25,30.75,258800,19.5041170524239,19.586923558525,19.2684369965978,19.586923558525,406296.577214972,0.0,1.0
1997-06-02,30.12,30.62,30.12,30.62,76100,19.1856304904967,19.5041170524239,19.1856304904967,19.5041170524239,119471.288740569,0.0,1.0
1997-06-03,30.12,30.25,30.0,30.12,169300,19.1856304904967,19.2684369965978,19.1091937156342,19.1856304904967,265788.294136378,0.0,1.0
1997-06-04,29.88,30.38,29.88,30.0,100600,19.0327569407716,19.3512435026989,19.0327569407716,19.1091937156342,157934.45003024,0.0,1.0
1997-06-05,29.88,30.12,29.75,29.88,284700,19.0327569407716,19.1856304904967,18.9499504346705,19.0327569407716,446957.633435481,0.0,1.0
1997-06-06,30.12,30.5,29.75,29.75,225100,19.1856304904967,19.4276802775614,18.9499504346705,18.9499504346705,353390.106379792,0.0,1.0
1997-06-09,30.38,30.38,30.12,30.25,275200,19.3512435026989,19.3512435026989,19.1856304904967,19.2684369965978,432043.346404791,0.0,1.0
1997-06-10,30.25,30.5,30.0,30.25,393900,19.2684369965978,19.4276802775614,19.1091937156342,19.2684369965978,618393.43804087,0.0,1.0
1997-06-11,30.38,30.62,30.25,30.25,275000,19.3512435026989,19.5041170524239,19.2684369965978,19.2684369965978,431729.361414671,0.0,1.0
1997-06-12,30.38,30.5,30.25,30.38,185300,19.3512435026989,19.4276802775614,19.2684369965978,19.3512435026989,290907.093345958,0.0,1.0
1997-06-13,30.62,30.62,30.25,30.38,1385100,19.5041170524239,19.5041170524239,19.2684369965978,19.3512435026989,2174503.04907441,0.0,1.0
1997-06-16,30.75,30.75,30.38,30.62,681100,19.586923558525,19.586923558525,19.3512435026989,19.5041170524239,1069275.88385285,0.0,1.0
1997-06-17,30.75,30.88,30.5,30.75,329900,19.586923558525,19.6697300646261,19.4276802775614,19.586923558525,517918.241202547,0.0,1.0
1997-06-18,31.0,31.38,30.75,30.75,449600,19.7461668394886,19.9882166265533,19.586923558525,19.586923558525,705838.257789225,0.0,1.0
1997-06-19,31.12,31.38,31.0,31.0,194000,19.8226036143512,19.9882166265533,19.7461668394886,19.7461668394886,304565.440416168,0.0,1.0
1997-06-20,31.12,31.25,30.88,31.0,1009600,19.8226036143512,19.9054101204522,19.6697300646261,19.7461668394886,1584996.23012455,0.0,1.0
1997-06-23,30.88,31.38,30.88,31.0,479400,19.6697300646261,19.9882166265533,19.6697300646261,19.7461668394886,752622.021317068,0.0,1.0
1997-06-24,31.44,31.5,30.88,31.0,290800,20.0264350139846,20.0646534014159,19.6697300646261,19.7461668394886,456534.175634133,0.0,1.0
1997-06-25,31.31,31.69,31.0,31.38,297400,19.9436285078835,20.1856782949482,19.7461668394886,19.9882166265533,466895.680308086,0.0,1.0
1997-06-26,31.25,31.5,31.12,31.31,366900,19.9054101204522,20.0646534014159,19.8226036143512,19.9436285078835,576005.464374704,0.0,1.0
1997-06-27,31.31,31.75,31.25,31.5,306400,19.9436285078835,20.2238966823795,19.9054101204522,20.0646534014159,481025.004863475,0.0,1.0
1997-06-30,31.25,31.38,30.62,31.12,593700,19.9054101204522,19.9882166265533,19.5041170524239,19.8226036143512,932064.443170514,0.0,1.0
1997-07-01,30.81,31.38,30.75,31.12,331200,19.6251419459563,19.9882166265533,19.586923558525,19.8226036143512,519959.143638324,0.0,1.0
1997-07-02,31.19,31.25,30.81,30.88,431300,19.867191733021,19.9054101204522,19.6251419459563,19.6697300646261,677108.631193265,0.0,1.0
1997-07-03,31.12,31.19,30.75,31.19,547900,19.8226036143512,19.867191733021,19.586923558525,19.867191733021,860161.880433085,0.0,1.0
1997-07-07,31.0,31.25,30.94,31.06,139600,19.7461668394886,19.9054101204522,19.7079484520574,19.7843852269199,219161.523103594,0.0,1.0
1997-07-08,31.19,31.25,30.88,31.0,167300,19.867191733021,19.9054101204522,19.6697300646261,19.7461668394886,262648.44423518,0.0,1.0
1997-07-09,30.94,31.25,30.94,31.19,568800,19.7079484520574,19.9054101204522,19.7079484520574,19.867191733021,892973.3119006,0.0,1.0
1997-07-10,31.19,31.31,30.94,31.06,750300,19.867191733021,19.9436285078835,19.7079484520574,19.7843852269199,1177914.69043428,0.0,1.0
1997-07-11,31.31,31.31,31.0,31.31,251300,19.9436285078835,19.9436285078835,19.7461668394886,19.9436285078835,394522.140085481,0.0,1.0
1997-07-14,30.94,31.31,30.69,31.31,236500,19.7079484520574,19.9436285078835,19.5487051710937,19.9436285078835,371287.250816617,0.0,1.0
1997-07-15,31.0,31.25,30.75,30.94,195300,19.7461668394886,19.9054101204522,19.586923558525,19.7079484520574,306606.342851948,0.0,1.0
1997-07-16,31.06,31.12,30.81,30.94,440500,19.7843852269199,19.8226036143512,19.6251419459563,19.7079484520574,691551.940738775,0.0,1.0
1997-07-17,30.81,31.25,30.75,31.25,381100,19.6251419459563,19.9054101204522,19.586923558525,19.9054101204522,598298.398673205,0.0,1.0
1997-07-18,31.5,31.75,30.69,30.88,397300,20.0646534014159,20.2238966823795,19.5487051710937,19.6697300646261,623731.182872905,0.0,1.0
1997-07-21,32.69,32.81,31.38,31.5,1072200,20.8226514188027,20.8990881936652,19.9882166265533,20.0646534014159,1683273.53203204,0.0,1.0
1997-07-22,32.06,32.75,31.88,32.75,715400,20.4213583507744,20.860869806234,20.3067031884806,20.860869806234,1123124.30965839,0.0,1.0
1997-07-23,32.62,32.75,31.94,32.12,2799800,20.7780633001329,20.860869806234,20.3449215759118,20.4595767382056,4395475.87668654,0.0,1.0
1997-07-24,32.81,33.0,32.38,32.62,1090700,20.8990881936652,21.0201130871976,20.6251897504078,20.7780633001329,1712317.14361812,0.0,1.0
1997-07-25,32.38,33.0,32.38,32.88,272700,20.6251897504078,21.0201130871976,20.6251897504078,20.943676312335,428118.534028295,0.0,1.0
1997-07-28,32.56,32.75,32.38,32.75,137200,20.7398449127016,20.860869806234,20.6251897504078,20.860869806234,215393.703222156,0.0,1.0
1997-07-29,32.19,32.69,32.12,32.38,178700,20.5041648568754,20.8226514188027,20.4595767382056,20.6251897504078,280545.588672008,0.0,1.0
1997-07-30,32.5,32.5,32.0,32.06,269900,20.7016265252703,20.7016265252703,20.3831399633431,20.4213583507744,423722.744166619,0.0,1.0
1997-07-31,32.25,32.62,32.0,32.5,133900,20.5423832443067,20.7780633001329,20.3831399633431,20.7016265252703,210212.950885181,0.0,1.0
1997-08-01,31.88,32.12,31.62,32.0,179600,20.3067031884806,20.4595767382056,20.1410901762784,20.3831399633431,281958.521127545,0.0,1.0
1997-08-04,31.88,32.12,31.56,31.75,184300,20.3067031884806,20.4595767382056,20.1028717888471,20.2238966823795,289337.16839536,0.0,1.0
1997-08-05,32.19,32.31,31.88,32.0,99300,20.5041648568754,20.580601631738,20.3067031884806,20.3831399633431,155893.547594462,0.0,1.0
1997-08-06,32.12,32.44,31.88,31.94,105500,20.4595767382056,20.6634081378391,20.3067031884806,20.3449215759118,165627.082288174,0.0,1.0
1997-08-07,32.0,32.19,31.75,32.12,185000,20.3831399633431,20.5041648568754,20.2238966823795,20.4595767382056,290436.115860779,0.0,1.0
1997-08-08,31.75,32.19,31.56,32.0,183400,20.2238966823795,20.5041648568754,20.1028717888471,20.3831399633431,287924.235939821,0.0,1.0
1997-08-11,31.56,32.06,31.5,31.88,255400,20.1028717888471,20.4213583507744,20.0646534014159,20.3067031884806,400958.832382936,0.0,1.0
1997-08-12,31.38,32.06,31.31,31.81,186100,19.9882166265533,20.4213583507744,19.9436285078835,20.2621150698108,292163.033306439,0.0,1.0
1997-08-13,30.94,31.5,30.88,31.25,201300,19.7079484520574,20.0646534014159,19.6697300646261,19.9054101204522,316025.892555539,0.0,1.0
1997-08-14,30.81,31.25,30.5,31.12,225800,19.6251419459563,19.9054101204522,19.4276802775614,19.8226036143512,354489.05384521,0.0,1.0
1997-08-15,30.12,30.81,30.12,30.62,239000,19.1856304904967,19.6251419459563,19.1856304904967,19.5041170524239,375212.063193115,0.0,1.0
1997-08-18,30.25,30.31,29.38,30.12,284700,19.2684369965978,19.306655384029,18.7142703788444,19.1856304904967,446957.63343548,0.0,1.0
1997-08-19,31.19,31.38,30.12,30.31,413400,19.867191733021,19.9882166265533,19.1856304904967,19.306655384029,649006.974577546,0.0,1.0
1997-08-20,31.75,31.81,30.88,30.88,368600,20.3067031884806,20.3450780606478,19.7502675420561,19.7502675420561,576314.623372188,0.13,1.0
1997-08-21,31.44,31.75,31.38,31.62,226400,20.1084330156167,20.3067031884806,20.0700581434495,20.2235576321183,353981.635191165,0.0,1.0
1997-08-22,31.38,31.38,30.25,30.38,296900,20.0700581434495,20.0700581434495,19.3473313843004,19.4304769406627,464210.015407494,0.0,1.0
1997-08-25,32.0,32.06,31.5,31.62,298100,20.4665984891773,20.5049733613445,20.1468078877839,20.2235576321183,466086.243155858,0.0,1.0
1997-08-26,31.69,32.0,31.56,32.0,330100,20.2683283163134,20.4665984891773,20.1851827599511,20.4665984891773,516118.983112206,0.0,1.0
1997-08-27,31.12,31.56,30.81,31.56,258100,19.9037670307249,20.1851827599511,19.705496857861,20.1851827599511,403545.318210423,0.0,1.0
1997-08-28,31.0,31.31,30.75,31.31,247600,19.8270172863905,20.0252874592544,19.6671219856938,20.0252874592544,387128.325412246,0.0,1.0
1997-08-29,30.5,30.94,30.5,30.75,112000,19.5072266849971,19.7886424142233,19.5072266849971,19.6671219856938,175114.589847219,0.0,1.0
1997-09-02,31.19,31.25,30.5,30.5,171200,19.94853771492,19.9869125870872,19.5072266849971,19.5072266849971,267675.158766464,0.0,1.0
1997-09-03,31.31,31.75,31.12,31.12,192100,20.0252874592544,20.3067031884806,19.9037670307249,19.9037670307249,300352.792050454,0.0,1.0
1997-09-04,31.5,31.81,31.31,31.31,238500,20.1468078877839,20.3450780606478,20.0252874592544,20.0252874592544,372900.264987159,0.0,1.0
1997-09-05,32.44,32.5,31.69,31.75,524000,20.7480142184034,20.7863890905707,20.2683283163134,20.3067031884806,819286.116785208,0.0,1.0
1997-09-08,32.38,32.44,32.25,32.38,209200,20.7096393462362,20.7480142184034,20.626493789874,20.7096393462362,327089.037464629,0.0,1.0
1997-09-09,32.12,32.44,32.0,32.44,161100,20.5433482335117,20.7480142184034,20.4665984891773,20.7480142184034,251883.575217741,0.0,1.0
1997-09-10,32.06,32.19,31.94,32.0,103100,20.5049733613445,20.5881189177068,20.4282236170101,20.4665984891773,161199.23404686,0.0,1.0
1997-09-11,31.31,31.94,31.31,31.94,159100,20.0252874592544,20.4282236170101,20.0252874592544,20.4282236170101,248756.52897047,0.0,1.0
1997-09-12,32.0,32.12,31.5,31.5,384700,20.4665984891773,20.5433482335117,20.1468078877839,20.1468078877839,601487.345662725,0.0,1.0
1997-09-15,32.12,32.19,31.88,32.06,247000,20.5433482335117,20.5881189177068,20.3898487448428,20.5049733613445,386190.211538064,0.0,1.0
1997-09-16,32.94,33.06,32.12,32.12,1520400,21.0678048197968,21.1445545641313,20.5433482335117,20.5433482335117,2377180.55717601,0.0,1.0
1997-09-17,33.25,33.69,33.06,33.19,745500,21.2660749926607,21.5474907218869,21.1445545641313,21.2277001204935,1165606.48867056,0.0,1.0
1997-09-18,33.62,34.0,33.25,33.25,385900,21.5027200376919,21.7457608947508,21.2660749926607,21.2660749926607,603363.573411088,0.0,1.0
1997-09-19,34.06,34.12,33.12,33.38,488000,21.784135766918,21.8225106390853,21.1829294362985,21.349220549023,762999.284334316,0.0,1.0
1997-09-22,34.62,35.62,34.0,34.06,582600,22.1423012404786,22.7818824432654,21.7457608947508,21.784135766918,910908.571830271,0.0,1.0
1997-09-23,34.19,34.44,33.94,34.44,250700,21.8672813232803,22.027176623977,21.7073860225836,22.027176623977,391975.247095518,0.0,1.0
1997-09-24,35.44,35.94,34.69,34.69,565900,22.6667578267638,22.9865484281572,22.1870719246737,22.1870719246737,884797.73566555,0.0,1.0
1997-09-25,35.31,35.94,35.12,35.25,405500,22.5836122704015,22.9865484281572,22.462091841872,22.5452373982343,634008.626634354,0.0,1.0
1997-09-26,35.12,35.62,35.0,35.44,294000,22.462091841872,22.7818824432654,22.3853420975376,22.6667578267638,459675.798348952,0.0,1.0
1997-09-29,35.69,35.69,34.88,34.94,262100,22.8266531274605,22.8266531274605,22.3085923532032,22.3469672253704,409799.410704967,0.0,1.0
1997-09-30,35.25,35.81,35.19,35.56,515100,22.5452373982343,22.9034028717949,22.5068625260671,22.7435075710982,805370.760984847,0.0,1.0
1997-10-01,36.31,36.69,35.25,35.25,305900,23.2231934731883,23.4662343302473,22.5452373982343,22.5452373982343,478281.723520219,0.0,1.0
1997-10-02,36.5,36.5,36.19,36.38,313800,23.3447139017178,23.3447139017178,23.1464437288539,23.2679641573834,490633.556196942,0.0,1.0
1997-10-03,35.94,36.56,35.62,36.31,336800,22.9865484281572,23.383088773885,22.7818824432654,23.2231934731883,526594.588040568,0.0,1.0
1997-10-06,36.25,36.44,36.06,36.19,99500,23.1848186010211,23.3063390295506,23.0632981724916,23.1464437288539,155570.550801771,0.0,1.0
1997-10-07,36.25,37.0,36.0,36.38,243900,23.1848186010211,23.6645045031112,23.0249233003244,23.2679641573834,381343.289854794,0.0,1.0
1997-10-08,35.56,36.31,35.56,36.31,154300,22.7435075710982,23.2231934731883,22.7435075710982,23.2231934731883,241251.617977018,0.0,1.0
1997-10-09,35.75,36.0,35.06,35.56,168400,22.8650279996277,23.0249233003244,22.4237169697048,22.7435075710982,263297.294020284,0.0,1.0
1997-10-10,35.94,36.06,35.38,35.75,157500,22.9865484281572,23.0632981724916,22.6283829545966,22.8650279996277,246254.891972653,0.0,1.0
1997-10-13,35.88,36.12,35.75,36.06,93600,22.94817355599,23.1016730446588,22.8650279996277,23.0632981724916,146345.764372319,0.0,1.0
1997-10-14,36.0,36.31,35.88,36.12,178700,23.0249233003244,23.2231934731883,22.94817355599,23.1016730446588,279401.582193734,0.0,1.0
1997-10-15,35.62,36.0,35.38,36.0,335700,22.7818824432654,23.0249233003244,22.6283829545966,23.0249233003244,524874.712604569,0.0,1.0
1997-10-16,35.62,35.94,35.56,35.81,234700,22.7818824432654,22.9865484281572,22.7435075710982,22.9034028717949,366958.877117344,0.0,1.0
1997-10-17,35.5,35.5,34.88,35.44,145500,22.705132698931,22.705132698931,22.3085923532032,22.6667578267638,227492.614489022,0.0,1.0
1997-10-20,35.44,35.75,35.25,35.62,142300,22.6667578267638,22.8650279996277,22.5452373982343,22.7818824432654,222489.340493387,0.0,1.0
1997-10-21,35.06,35.5,35.0,35.44,229800,22.4237169697048,22.705132698931,22.3853420975376,22.6667578267638,359297.613811528,0.0,1.0
1997-10-22,33.94,35.06,33.88,35.06,356800,21.7073860225836,22.4237169697048,21.6690111504164,22.4237169697048,557865.050513286,0.0,1.0
1997-10-23,34.38,34.75,33.88,34.0,299900,21.9888017518098,22.2254467968409,21.6690111504164,21.7457608947508,468900.584778404,0.0,1.0
1997-10-24,34.25,34.94,34.19,34.56,248300,21.9056561954475,22.3469672253704,21.8672813232803,22.1039263683114,388222.791598792,0.0,1.0
1997-10-27,31.69,34.38,31.69,34.0,236600,20.2683283163134,21.9888017518098,20.2683283163134,21.7457608947508,369929.571052251,0.0,1.0
1997-10-28,32.88,33.75,31.06,31.62,419200,21.0294299476296,21.5858655940541,19.8653921585577,20.2235576321183,655428.893428166,0.0,1.0
1997-10-29,33.44,33.94,33.0,33.0,287800,21.3875954211902,21.7073860225836,21.1061796919641,21.1061796919641,449981.95498241,0.0,1.0
1997-10-30,33.31,33.5,33.06,33.19,202300,21.304449864828,21.4259702933574,21.1445545641313,21.2277001204935,316300.72791154,0.0,1.0
1997-10-31,33.75,34.0,33.44,33.5,183100,21.5858655940541,21.7457608947508,21.3875954211902,21.4259702933574,286281.083937732,0.0,1.0
1997-11-03,33.75,34.06,33.5,33.94,321500,21.5858655940541,21.784135766918,21.4259702933574,21.7073860225836,502672.684248939,0.0,1.0
1997-11-04,33.5,33.75,33.31,33.69,285700,21.4259702933574,21.5858655940541,21.304449864828,21.5474907218869,446698.556422775,0.0,1.0
1997-11-05,33.31,33.62,33.25,33.44,379500,21.304449864828,21.5027200376919,21.2660749926607,21.3875954211902,593357.025419819,0.0,1.0
1997-11-06,33.25,33.25,33.0,33.06,227900,21.2660749926607,21.2660749926607,21.1061796919641,21.1445545641313,356326.91987662,0.0,1.0
1997-11-07,32.56,33.0,32.31,33.0,136600,20.8247639627379,21.1061796919641,20.6648686620412,21.1061796919641,213577.258688662,0.0,1.0
1997-11-10,33.12,33.38,32.62,32.75,164800,21.1829294362985,21.349220549023,20.8631388349051,20.9462843912674,257668.610775194,0.0,1.0
1997-11-11,33.06,33.5,32.81,33.31,69800,21.1445545641313,21.4259702933574,20.9846592634346,21.304449864828,109133.914029785,0.0,1.0
1997-11-12,32.44,33.12,32.38,32.56,95000,20.7480142184034,21.1829294362985,20.7096393462362,20.8247639627379,148534.69674541,0.0,1.0
1997-11-13,32.06,33.0,32.0,32.38,140200,20.5049733613445,21.1061796919641,20.4665984891773,20.7096393462362,219205.941933751,0.0,1.0
1997-11-14,32.31,32.31,31.75,32.25,473400,20.6648686620412,20.6648686620412,20.3067031884806,20.626493789874,740171.846729229,0.0,1.0
1997-11-17,33.25,33.5,32.56,32.56,210700,21.2660749926607,21.4259702933574,20.8247639627379,20.8247639627379,329434.322150083,0.0,1.0
1997-11-18,33.25,33.38,32.75,33.12,156700,21.2660749926607,21.349220549023,20.9462843912674,21.1829294362985,245004.073473744,0.0,1.0
1997-11-19,33.62,33.88,33.12,33.12,140500,21.5858655940541,21.7527997122711,21.2648384436369,21.2648384436369,218828.843319637,0.13,1.0
1997-11-20,34.31,34.44,33.56,33.56,183100,22.0288830616299,22.1123501207384,21.5473423360041,21.5473423360041,285178.371614416,0.0,1.0
1997-11-21,34.62,34.62,34.31,34.44,425100,22.2279198948886,22.2279198948886,22.0288830616299,22.1123501207384,662093.532350016,0.0,1.0
1997-11-24,34.31,35.0,34.25,34.62,423300,22.0288830616299,22.4719005292057,21.9903598035798,22.2279198948886,659290.031154463,0.0,1.0
1997-11-25,34.0,34.75,33.81,34.44,269400,21.8298462283712,22.3113869539971,21.7078559112127,22.1123501207384,419590.678934591,0.0,1.0
1997-11-26,33.31,34.12,33.25,34.06,111500,21.3868287607955,21.9068927444714,21.3483055027454,21.8683694864213,173661.324057932,0.0,1.0
1997-11-28,33.44,33.5,33.12,33.31,60000,21.4702958199039,21.508819077954,21.2648384436369,21.3868287607955,93450.0398518021,0.0,1.0
1997-12-01,33.31,33.5,33.0,33.5,157400,21.3868287607955,21.508819077954,21.1877919275368,21.508819077954,245150.60454456,0.0,1.0
1997-12-02,33.06,33.5,33.0,33.44,228600,21.2263151855869,21.508819077954,21.1877919275368,21.4702958199039,356044.651835365,0.0,1.0
1997-12-03,32.94,33.12,32.88,33.12,166700,21.1492686694867,21.2648384436369,21.1107454114367,21.2648384436369,259635.36072159,0.0,1.0
1997-12-04,31.75,32.94,31.62,32.94,509700,20.3852240514937,21.1492686694867,20.3017569923853,21.1492686694867,793858.088541058,0.0,1.0
1997-12-05,29.94,31.62,29.75,31.62,657000,19.2231057669834,20.3017569923853,19.1011154498248,20.3017569923853,1023277.93637723,0.0,1.0
1997-12-08,30.19,30.75,30.0,30.06,403800,19.383619342192,19.7431697506593,19.2616290250334,19.3001522830835,628918.768202627,0.0,1.0
1997-12-09,30.06,31.06,30.06,30.44,420900,19.3001522830835,19.942206583918,19.3001522830835,19.5441329174006,655552.029560391,0.0,1.0
1997-12-10,29.69,29.94,29.5,29.88,371800,19.0625921917748,19.2231057669834,18.9406018746162,19.1845825089333,579078.746948332,0.0,1.0
1997-12-11,28.62,29.5,28.62,29.44,367700,18.3755940898819,18.9406018746162,18.3755940898819,18.9020786165662,572692.994225126,0.0,1.0
1997-12-12,27.56,28.88,27.12,28.75,413500,17.6950165309974,18.5425282080989,17.4125126386302,18.4590611489904,644026.524645335,0.0,1.0
1997-12-15,26.69,27.56,26.69,27.56,495800,17.1364292892714,17.6950165309974,17.1364292892714,17.6950165309974,772208.829308724,0.0,1.0
1997-12-16,28.62,28.94,27.25,27.25,1389500,18.3755940898819,18.5810514661489,17.4959796977387,17.4959796977387,2164147.17290131,0.0,1.0
1997-12-17,28.94,29.0,28.38,28.88,292700,18.5810514661489,18.619574724199,18.2215010576816,18.5425282080989,455880.444410374,0.0,1.0
1997-12-18,28.5,29.12,28.38,28.94,544700,18.2985475737818,18.6966212402991,18.2215010576816,18.5810514661489,848370.61178794,0.0,1.0
1997-12-19,28.38,28.44,27.75,28.38,491100,18.2215010576816,18.2600243157317,17.8170068481559,18.2215010576816,764888.576187,0.0,1.0
1997-12-22,28.81,29.0,28.38,28.44,269300,18.4975844070405,18.619574724199,18.2215010576816,18.2600243157317,419434.92886817,0.0,1.0
1997-12-23,28.06,28.5,28.06,28.5,342500,18.0160436814146,18.2985475737818,18.0160436814146,18.2985475737818,533443.97748737,0.0,1.0
1997-12-24,28.25,28.38,28.06,28.12,99700,18.1380339985732,18.2215010576816,18.0160436814146,18.0545669394647,155282.816220411,0.0,1.0
1997-12-26,28.06,28.44,28.06,28.19,39600,18.0160436814146,18.2600243157317,18.0160436814146,18.0995107405231,61677.0263021893,0.0,1.0
1997-12-29,28.5,28.69,28.25,28.25,160900,18.2985475737818,18.4205378909403,18.1380339985732,18.1380339985732,250601.856869248,0.0,1.0
1997-12-30,29.19,29.31,28.62,28.62,143900,18.7415650413575,18.8186115574577,18.3755940898819,18.3755940898819,224124.345577905,0.0,1.0
1997-12-31,30.31,30.31,29.38,29.44,182300,19.4606658582921,19.4606658582921,18.8635553585161,18.9020786165662,283932.371083059,0.0,1.0
1998-01-02,30.0,30.62,29.88,30.56,347900,19.2616290250334,19.6597026915508,19.1845825089333,19.6211794335007,541854.481074033,0.0,1.0
1998-01-05,30.25,30.25,29.75,29.88,477800,19.4221426002421,19.4221426002421,19.1011154498248,19.1845825089333,744173.817353181,0.0,1.0
1998-01-06,30.0,30.25,29.62,30.25,383800,19.2616290250334,19.4221426002421,19.0176483907164,19.4221426002421,597768.754918694,0.0,1.0
1998-01-07,29.69,30.06,29.62,30.0,437200,19.0625921917748,19.3001522830835,19.0176483907164,19.2616290250334,680939.290386796,0.0,1.0
1998-01-08,29.12,29.94,28.75,29.94,840100,18.6966212402991,19.2231057669834,18.4590611489904,19.2231057669834,1308456.30799165,0.0,1.0
1998-01-09,28.44,29.25,27.81,29.25,303500,18.2600243157317,18.7800882994076,17.855530106206,18.7800882994076,472701.451583698,0.0,1.0
1998-01-12,27.94,28.12,27.38,28.12,214700,17.9389971653145,18.0545669394647,17.5794467568472,18.0545669394647,334395.392603031,0.0,1.0
1998-01-13,27.94,28.19,27.75,28.0,129900,17.9389971653145,18.0995107405231,17.8170068481559,17.9775204233645,202319.336279151,0.0,1.0
1998-01-14,28.0,28.19,27.81,28.12,269100,17.9775204233645,18.0995107405231,17.855530106206,18.0545669394647,419123.428735333,0.0,1.0
1998-01-15,27.69,28.38,27.69,28.0,200900,17.7784835901059,18.2215010576816,17.7784835901059,17.9775204233645,312901.883437116,0.0,1.0
1998-01-16,28.56,28.62,27.75,27.94,333400,18.3370708318318,18.3755940898819,17.8170068481559,17.9389971653145,519270.72144318,0.0,1.0
1998-01-20,28.94,29.19,28.19,28.69,181200,18.5810514661489,18.7415650413575,18.0995107405231,18.4205378909403,282219.120352442,0.0,1.0
1998-01-21,28.75,29.12,28.56,28.94,219500,18.4590611489904,18.6966212402991,18.3370708318318,18.5810514661489,341871.395791175,0.0,1.0
1998-01-22,29.06,29.19,28.56,28.62,255300,18.6580979822491,18.7415650413575,18.3370708318318,18.3755940898819,397629.919569416,0.0,1.0
1998-01-23,28.81,29.25,28.38,29.0,264200,18.4975844070405,18.7800882994076,18.2215010576816,18.619574724199,411491.675480767,0.0,1.0
1998-01-26,28.81,29.25,28.81,28.94,95600,18.4975844070405,18.7800882994076,18.4975844070405,18.5810514661489,148897.063497204,0.0,1.0
1998-01-27,29.06,29.38,28.94,28.94,91600,18.6580979822491,18.8635553585161,18.5810514661489,18.5810514661489,142667.060840417,0.0,1.0
1998-01-28,29.0,29.12,28.5,28.88,165700,18.619574724199,18.6966212402991,18.2985475737818,18.5425282080989,258077.860057393,0.0,1.0
1998-01-29,29.69,30.06,29.06,29.25,209700,19.0625921917748,19.3001522830835,18.6580979822491,18.7800882994076,326607.889282047,0.0,1.0
1998-01-30,30.12,30.19,29.75,29.75,424300,19.3386755411336,19.383619342192,19.1011154498248,19.1011154498248,660847.531818659,0.0,1.0
1998-02-02,30.75,31.06,30.69,31.0,656600,19.7431697506593,19.942206583918,19.7046464926092,19.9036833258679,1022654.93611155,0.0,1.0
1998-02-03,32.0,32.0,30.94,30.94,203900,20.5457376267023,20.5457376267023,19.8651600678178,19.8651600678178,317574.385429707,0.0,1.0
1998-02-04,31.88,32.25,31.62,31.75,294900,20.4686911106022,20.706251201911,20.3017569923853,20.3852240514937,459306.945871607,0.0,1.0
1998-02-05,31.81,32.38,31.56,31.75,192800,20.4237473095438,20.7897182610194,20.2632337343352,20.3852240514937,300286.128057123,0.0,1.0
1998-02-06,31.5,31.88,31.38,31.75,154500,20.2247104762851,20.4686911106022,20.147663960185,20.3852240514937,240633.85261839,0.0,1.0
1998-02-09,31.62,31.94,31.44,31.94,133000,20.3017569923853,20.5072143686523,20.1861872182351,20.5072143686523,207147.58833816,0.0,1.0
1998-02-10,31.69,32.0,31.44,31.62,176000,20.3467007934437,20.5457376267023,20.1861872182351,20.3017569923853,274120.116898618,0.0,1.0
1998-02-11,32.12,32.12,31.62,31.94,88600,20.6227841428025,20.6227841428025,20.3017569923853,20.5072143686523,137994.558847827,0.0,1.0
1998-02-12,32.25,32.5,31.44,32.19,168000,20.706251201911,20.8667647771196,20.1861872182351,20.6677279438609,261660.111585045,0.0,1.0
1998-02-13,32.56,32.88,32.12,32.12,175300,20.9052880351696,21.1107454114367,20.6227841428025,20.6227841428025,273029.866433682,0.0,1.0
1998-02-17,32.56,32.62,32.12,32.62,318700,20.9052880351696,20.9438112932197,20.6227841428025,20.9438112932197,496375.461679489,0.0,1.0
1998-02-18,32.81,32.94,32.38,32.5,273000,21.0658016103782,21.1492686694867,20.7897182610194,20.8667647771196,425197.6813257,0.0,1.0
1998-02-19,32.75,33.0,32.12,32.81,331600,21.0272783523282,21.1877919275368,20.6227841428025,21.0658016103782,516467.220247625,0.0,1.0
1998-02-20,32.62,33.0,32.19,33.0,317200,20.9438112932197,21.1877919275368,20.6677279438609,21.1877919275368,494039.210683193,0.0,1.0
1998-02-23,32.12,32.88,31.69,32.75,454600,20.706251201911,21.1961874071866,20.4290504541892,21.1123825299684,705185.688013501,0.13,1.0
1998-02-24,31.06,32.31,30.94,32.31,421100,20.0229191261318,20.8287352532299,19.9455607779304,20.8287352532299,653219.738720824,0.0,1.0
1998-02-25,31.31,31.38,30.62,31.06,719000,20.1840823515514,20.2292080546689,19.7392718493933,20.0229191261318,1115328.88183394,0.0,1.0
1998-02-26,31.25,31.81,31.19,31.31,381800,20.1454031774507,20.5064088023906,20.10672400335,20.1840823515514,592256.699699859,0.0,1.0
1998-02-27,31.75,31.81,30.75,31.25,707000,20.4677296282899,20.5064088023906,19.8230767266115,20.1454031774507,1096714.21343059,0.0,1.0
1998-03-02,31.5,31.94,31.25,31.88,172500,20.3065664028703,20.5902136796088,20.1454031774507,20.5515345055081,267585.858298129,0.0,1.0
1998-03-03,31.31,31.38,31.06,31.25,676100,20.1840823515514,20.2292080546689,20.0229191261318,20.1454031774507,1048781.44229197,0.0,1.0
1998-03-04,31.69,31.81,31.38,31.5,62900,20.4290504541892,20.5064088023906,20.2292080546689,20.3065664028703,97571.886880883,0.0,1.0
1998-03-05,31.62,31.69,31.38,31.44,105600,20.3839247510717,20.4290504541892,20.2292080546689,20.2678872287696,163809.081949463,0.0,1.0
1998-03-06,32.06,32.56,32.0,32.0,319300,20.6675720278103,20.9898984786495,20.6288928537095,20.6288928537095,495305.301765752,0.0,1.0
1998-03-09,32.0,32.31,31.5,32.25,267100,20.6288928537095,20.8287352532299,20.3065664028703,20.7900560791292,414331.49421119,0.0,1.0
1998-03-10,32.5,32.56,31.88,31.88,390600,20.9512193045488,20.9898984786495,20.5515345055081,20.5515345055081,605907.456528979,0.0,1.0
1998-03-11,33.25,33.38,32.56,32.75,263500,21.4347089808076,21.5185138580258,20.9898984786495,21.1123825299684,408747.093690184,0.0,1.0
1998-03-12,33.0,33.81,32.81,33.44,443400,21.273545755388,21.7957146057475,21.1510617040691,21.5571930321265,687811.99750371,0.0,1.0
1998-03-13,33.0,33.06,32.88,33.0,261800,21.273545755388,21.3122249294887,21.1961874071866,21.273545755388,406110.015666377,0.0,1.0
1998-03-16,33.31,33.5,32.94,33.0,177800,21.4733881549083,21.5958722062272,21.2348665812873,21.273545755388,275807.33684294,0.0,1.0
1998-03-17,33.81,33.94,33.25,33.5,288400,21.7957146057475,21.8795194829657,21.4347089808076,21.5958722062272,447372.530627132,0.0,1.0
1998-03-18,33.62,34.25,33.38,34.0,349700,21.6732305544286,22.079361882486,21.5185138580258,21.9181986570664,542462.461720902,0.0,1.0
1998-03-19,34.06,34.12,33.5,33.5,158700,21.9568778311671,21.9955570052678,21.5958722062272,21.5958722062272,246178.989634278,0.0,1.0
1998-03-20,34.56,34.62,33.75,34.44,275400,22.2792042820063,22.317883456107,21.7570354316468,22.2018459338049,427206.639856839,0.0,1.0
1998-03-23,34.06,34.44,34.06,34.31,121400,21.9568778311671,22.2018459338049,21.9568778311671,22.1180410565867,188318.395347205,0.0,1.0
1998-03-24,34.19,34.31,34.12,34.12,159900,22.0406827083853,22.1180410565867,21.9955570052678,21.9955570052678,248040.456474613,0.0,1.0
1998-03-25,35.31,35.69,34.31,34.31,513600,22.7626939582651,23.0076620609029,22.1180410565867,22.1180410565867,796707.807663299,0.0,1.0
1998-03-26,35.38,35.5,35.06,35.19,240600,22.8078196613826,22.885178009584,22.6015307328455,22.6853356100637,373224.101487129,0.0,1.0
1998-03-27,34.31,35.38,34.12,35.19,187400,22.1180410565867,22.8078196613826,21.9955570052678,22.6853356100637,290699.071565619,0.0,1.0
1998-03-30,34.25,34.81,34.25,34.31,125000,22.079361882486,22.4403675074259,22.079361882486,22.1180410565867,193902.795868209,0.0,1.0
1998-03-31,34.88,35.25,34.5,34.5,196500,22.4854932105434,22.7240147841644,22.2405251079056,22.2405251079056,304815.195104825,0.0,1.0
1998-04-01,34.5,35.19,34.5,34.94,346000,22.2405251079056,22.6853356100637,22.2405251079056,22.5241723846441,536722.938963203,0.0,1.0
1998-04-02,34.38,34.69,34.12,34.69,229500,22.1631667597042,22.3630091592245,21.9955570052678,22.3630091592245,356005.533214032,0.0,1.0
1998-04-03,34.31,34.69,34.25,34.38,336000,22.1180410565867,22.3630091592245,22.079361882486,22.1631667597042,521210.715293746,0.0,1.0
1998-04-06,34.0,34.5,33.88,34.38,164100,21.9181986570664,22.2405251079056,21.840840308865,22.1631667597042,254555.590415785,0.0,1.0
1998-04-07,33.44,33.94,33.31,33.88,135300,21.5571930321265,21.8795194829657,21.4733881549083,21.840840308865,209880.386247749,0.0,1.0
1998-04-08,33.0,33.62,32.75,33.56,118000,21.273545755388,21.6732305544286,21.1123825299684,21.6345513803279,183044.239299589,0.0,1.0
1998-04-09,33.56,33.69,33.0,33.0,245800,21.6345513803279,21.7183562575461,21.273545755388,21.273545755388,381290.457795246,0.0,1.0
1998-04-13,33.44,33.5,32.75,33.5,134400,21.5571930321265,21.5958722062272,21.1123825299684,21.5958722062272,208484.286117498,0.0,1.0
1998-04-14,34.0,34.19,33.44,33.56,132500,21.9181986570664,22.0406827083853,21.5571930321265,21.6345513803279,205536.963620302,0.0,1.0
1998-04-15,34.31,34.44,33.56,34.06,191800,22.1180410565867,22.2018459338049,21.6345513803279,21.9568778311671,297524.44998018,0.0,1.0
1998-04-16,34.5,34.5,34.0,34.5,102800,22.2405251079056,22.2405251079056,21.9181986570664,22.2405251079056,159465.659322015,0.0,1.0
1998-04-17,33.88,34.75,33.75,34.56,563300,21.840840308865,22.4016883333252,21.7570354316468,22.2792042820063,873803.559300497,0.0,1.0
1998-04-20,33.5,33.88,33.31,33.88,477700,21.5958722062272,21.840840308865,21.4733881549083,21.840840308865,741018.924689947,0.0,1.0
1998-04-21,33.0,33.94,33.0,33.88,515200,21.273545755388,21.8795194829657,21.273545755388,21.840840308865,799189.76345041,0.0,1.0
1998-04-22,32.56,33.44,32.38,33.12,304000,20.9898984786495,21.5571930321265,20.8738609563473,21.3509041035894,471571.599551484,0.0,1.0
1998-04-23,32.12,32.69,32.0,32.56,339500,20.706251201911,21.0737033558677,20.6288928537095,20.9898984786495,526639.993578055,0.0,1.0
1998-04-24,31.69,32.12,31.31,31.88,371900,20.4290504541892,20.706251201911,20.1840823515514,20.5515345055081,576899.598267097,0.0,1.0
1998-04-27,30.94,31.5,30.31,31.44,423800,19.9455607779304,20.3065664028703,19.539429449873,20.2678872287696,657408.039111577,0.0,1.0
1998-04-28,30.81,31.19,30.69,31.06,259600,19.8617559007122,20.10672400335,19.7843975525108,20.0229191261318,402697.326459097,0.0,1.0
1998-04-29,32.06,32.06,30.94,31.38,180000,20.6675720278103,20.6675720278103,19.9455607779304,20.2292080546689,279220.02605022,0.0,1.0
1998-04-30,32.5,32.81,31.75,32.0,263600,20.9512193045488,21.1510617040691,20.4677296282899,20.6288928537095,408902.215926879,0.0,1.0
1998-05-01,32.12,32.62,32.0,32.62,188400,20.706251201911,21.0285776527502,20.6288928537095,21.0285776527502,292250.293932564,0.0,1.0
1998-05-04,32.19,32.62,32.06,32.06,105700,20.7513769050284,21.0285776527502,20.6675720278103,20.6675720278103,163964.204186158,0.0,1.0
1998-05-05,32.12,32.62,31.88,32.06,205700,20.706251201911,21.0285776527502,20.5515345055081,20.6675720278103,319086.440880724,0.0,1.0
1998-05-06,31.94,32.38,31.81,32.06,159700,20.5902136796088,20.8738609563473,20.5064088023906,20.6675720278103,247730.212001224,0.0,1.0
1998-05-07,31.81,32.0,31.31,31.81,177700,20.5064088023906,20.6288928537095,20.1840823515514,20.5064088023906,275652.214606247,0.0,1.0
1998-05-08,32.06,32.56,31.81,31.81,126100,20.6675720278103,20.9898984786495,20.5064088023906,20.5064088023906,195609.140471849,0.0,1.0
1998-05-11,32.12,32.38,32.06,32.06,225100,20.706251201911,20.8738609563473,20.6675720278103,20.6675720278103,349180.15479947,0.0,1.0
1998-05-12,31.88,32.69,31.62,32.38,460600,20.5515345055081,21.0737033558677,20.3839247510717,20.8738609563473,714493.022215178,0.0,1.0
1998-05-13,31.69,32.31,31.44,31.88,801300,20.4290504541892,20.8287352532299,20.2678872287696,20.5515345055081,1242994.48263357,0.0,1.0
1998-05-14,31.75,31.75,31.56,31.56,235500,20.4677296282899,20.4677296282899,20.345245576971,20.345245576971,365312.867415707,0.0,1.0
1998-05-15,31.69,32.06,31.62,31.69,382000,20.4290504541892,20.6675720278103,20.3839247510717,20.4290504541892,592566.944173248,0.0,1.0
1998-05-18,31.94,32.12,31.5,31.81,404800,20.5902136796088,20.706251201911,20.3065664028703,20.5064088023906,627934.81413961,0.0,1.0
1998-05-19,31.75,32.0,31.69,31.94,330600,20.4677296282899,20.6288928537095,20.4290504541892,20.5902136796088,512834.114512241,0.0,1.0
1998-05-20,31.81,31.94,31.62,31.75,140300,20.5902136796088,20.6743610476802,20.4672290647354,20.5513764328067,216750.688916833,0.13,1.0
1998-05-21,31.75,32.12,31.5,32.0,521400,20.5513764328067,20.7908727880866,20.389554571131,20.7131982944823,805515.389887643,0.0,1.0
1998-05-22,31.75,32.0,31.5,31.88,121400,20.5513764328067,20.7131982944823,20.389554571131,20.635523800878,187551.914714921,0.0,1.0
1998-05-26,31.31,32.0,31.25,32.0,89800,20.2665699562576,20.7131982944823,20.2277327094554,20.7131982944823,138732.800176276,0.0,1.0
1998-05-27,31.0,31.44,30.94,31.31,1041800,20.0659108477798,20.3507173243289,20.0270736009776,20.2665699562576,1609485.87108735,0.0,1.0
1998-05-28,31.81,31.88,31.0,31.12,522000,20.5902136796088,20.635523800878,20.0659108477798,20.1435853413841,806442.335100404,0.0,1.0
1998-05-29,31.44,31.75,31.44,31.56,226700,20.3507173243289,20.5513764328067,20.3507173243289,20.4283918179332,350230.79955414,0.0,1.0
1998-06-01,30.88,31.56,30.88,31.56,523900,19.9882363541754,20.4283918179332,19.9882363541754,20.4283918179332,809377.661607475,0.0,1.0
1998-06-02,30.25,31.12,30.06,31.0,226700,19.5804452627528,20.1435853413841,19.4574606478793,20.0659108477798,350230.799554141,0.0,1.0
1998-06-03,30.12,30.5,29.94,30.19,300500,19.4962978946815,19.7422671244285,19.379786154275,19.5416080159507,464245.060723507,0.0,1.0
1998-06-04,29.94,30.06,29.69,30.0,189800,19.379786154275,19.4574606478793,19.2179642925994,19.4186234010772,293223.668969457,0.0,1.0
1998-06-05,30.69,30.81,29.75,29.81,278200,19.865251739302,19.9429262329063,19.2568015394015,19.2956387862037,429793.596982627,0.0,1.0
1998-06-08,30.62,31.31,30.38,30.69,962500,19.8199416180328,20.2665699562576,19.6645926308242,19.865251739302,1486974.61213436,0.0,1.0
1998-06-09,30.25,31.62,30.25,31.62,680100,19.5804452627528,20.4672290647354,19.5804452627528,20.4672290647354,1050692.39866242,0.0,1.0
1998-06-10,28.94,30.5,28.94,30.25,1536300,18.7324987075725,19.7422671244285,18.7324987075725,19.5804452627528,2373443.21726963,0.0,1.0
1998-06-11,28.81,29.0,28.69,29.0,404900,18.6483513395011,18.7713359543746,18.5706768458968,18.7713359543746,625533.527743589,0.0,1.0
1998-06-12,25.19,27.25,23.56,27.25,1826600,16.3051707824378,17.6385829226451,15.2500922443126,17.6385829226451,2821930.20937624,0.0,1.0
1998-06-15,24.69,24.75,23.75,24.69,805900,15.9815270590865,16.0203643058887,15.3730768591861,15.9815270590865,1245041.91160424,0.0,1.0
1998-06-16,25.0,25.69,24.0,24.56,676500,16.1821861675643,16.6288145057891,15.5348987208617,15.8973796910152,1045130.72738587,0.0,1.0
1998-06-17,25.25,25.31,25.0,25.06,439100,16.34400802924,16.3828452760421,16.1821861675643,16.2210234143665,678369.404870854,0.0,1.0
1998-06-18,24.44,25.31,23.75,25.25,661900,15.8197051974109,16.3828452760421,15.3730768591861,16.34400802924,1022575.06054206,0.0,1.0
1998-06-19,23.88,24.5,23.88,24.38,419900,15.4572242272574,15.858542444213,15.4572242272574,15.7808679506087,648707.158062567,0.0,1.0
1998-06-22,23.0,23.81,22.75,23.75,501300,14.8876112741592,15.4119141059883,14.7257894124835,15.3730768591861,774462.725260213,0.0,1.0
1998-06-23,23.44,24.38,22.56,22.88,699800,15.1724177507083,15.7808679506087,14.60280479761,14.8099367805549,1081127.09981468,0.0,1.0
1998-06-24,23.19,23.69,22.69,23.69,284600,15.0105958890327,15.3342396123839,14.6869521656814,15.3342396123839,439681.012585391,0.0,1.0
1998-06-25,23.44,23.5,22.88,23.0,483900,15.1724177507083,15.2112549975105,14.8099367805549,14.8876112741592,747581.314090201,0.0,1.0
1998-06-26,23.56,24.0,23.25,23.38,223500,15.2500922443126,15.5348987208617,15.0494331358348,15.1335805039062,345287.091752759,0.0,1.0
1998-06-29,24.25,24.31,23.69,23.69,387500,15.6967205825374,15.7355578293395,15.3342396123839,15.3342396123839,598652.116573574,0.0,1.0
1998-06-30,24.75,24.81,24.12,24.19,469000,16.0203643058887,16.0592015526908,15.6125732144661,15.6578833357352,724562.174640015,0.0,1.0
1998-07-01,24.81,24.88,24.5,24.56,603900,16.0592015526908,16.10451167396,15.858542444213,15.8973796910152,932970.356642019,0.0,1.0
1998-07-02,24.38,25.19,24.25,25.19,236000,15.7808679506087,16.3051707824378,15.6967205825374,16.3051707824378,364598.450351907,0.0,1.0
1998-07-06,25.06,25.12,24.38,24.38,157100,16.2210234143665,16.2598606611686,15.7808679506087,15.7808679506087,242705.154874086,0.0,1.0
1998-07-07,24.19,25.0,24.12,24.94,419900,15.6578833357352,16.1821861675643,15.6125732144661,16.1433489207622,648707.158062567,0.0,1.0
1998-07-08,23.56,24.31,23.25,24.12,430000,15.2500922443126,15.7355578293395,15.0494331358348,15.6125732144661,664310.735810677,0.0,1.0
1998-07-09,23.88,24.12,23.44,23.44,443400,15.4572242272574,15.6125732144661,15.1724177507083,15.1724177507083,685012.512228964,0.0,1.0
1998-07-10,23.44,24.06,23.06,24.0,162700,15.1724177507083,15.5737359676639,14.9264485209613,15.5348987208617,251356.643526505,0.0,1.0
1998-07-13,22.81,23.38,22.81,23.31,255700,14.7646266592857,15.1335805039062,14.7646266592857,15.088270382637,395033.151504162,0.0,1.0
1998-07-14,22.25,22.94,21.69,22.69,599600,14.4021456891322,14.848774027357,14.0396647189788,14.6869521656814,926327.249283913,0.0,1.0
1998-07-15,22.06,22.44,22.06,22.25,319700,14.2791610742588,14.5251303040057,14.2791610742588,14.4021456891322,493907.307531797,0.0,1.0
1998-07-16,23.12,23.19,22.06,22.12,264200,14.9652857677635,15.0105958890327,14.2791610742588,14.3179983210609,408164.875351582,0.0,1.0
1998-07-17,22.62,23.5,22.56,23.19,305400,14.6416420444122,15.2112549975105,14.60280479761,15.0105958890327,471815.113294373,0.0,1.0
1998-07-20,21.62,22.62,21.5,22.44,595200,13.9943545977096,14.6416420444122,13.9166801041053,14.5251303040057,919529.651057012,0.0,1.0
1998-07-21,21.38,22.44,21.25,22.0,951700,13.839005610501,14.5251303040057,13.7548582424297,14.2403238274566,1470289.5983047,0.0,1.0
1998-07-22,22.0,22.06,20.88,21.5,337400,14.2403238274566,14.2791610742588,13.5153618871497,13.9166801041053,521252.191308191,0.0,1.0
1998-07-23,21.0,22.25,21.0,22.0,392900,13.593036380754,14.4021456891322,13.593036380754,14.2403238274566,606994.623488407,0.0,1.0
1998-07-24,20.81,21.0,20.5,21.0,180200,13.4700517658805,13.593036380754,13.2693926574027,13.593036380754,278392.545565312,0.0,1.0
1998-07-27,20.25,20.69,19.88,20.56,494100,13.1075707957271,13.3923772722762,12.8680744404471,13.3082299042049,763339.382707105,0.0,1.0
1998-07-28,19.94,20.12,19.69,20.12,1572700,12.9069116872493,13.0234234276558,12.7450898255737,13.0234234276558,2429677.89351035,0.0,1.0
1998-07-29,19.44,19.81,19.38,19.75,348200,12.583267963898,12.822764319178,12.5444307170959,12.7839270723758,537937.205137855,0.0,1.0
1998-07-30,19.75,19.81,19.25,19.31,306000,12.7839270723758,12.822764319178,12.4602833490245,12.4991205958267,472742.058507133,0.0,1.0
1998-07-31,19.44,20.38,19.25,19.75,288700,12.583267963898,13.1917181637984,12.4602833490245,12.7839270723758,446015.138205913,0.0,1.0
1998-08-03,19.12,19.31,18.94,19.31,338100,12.3761359809532,12.4991205958267,12.2596242405467,12.4991205958267,522333.627389743,0.0,1.0
1998-08-04,18.94,19.19,18.62,19.19,260400,12.2596242405467,12.4214461022224,12.0524922576019,12.4214461022224,402294.222337443,0.0,1.0
1998-08-05,18.5,19.0,18.31,18.94,428500,11.9748177639976,12.2984614873489,11.8518331491241,12.2596242405467,661993.372778778,0.0,1.0
1998-08-06,18.25,18.5,18.19,18.5,597300,11.812995902322,11.9748177639976,11.7741586555198,11.9748177639976,922773.959301664,0.0,1.0
1998-08-07,18.25,18.31,17.88,18.25,991100,11.812995902322,11.8518331491241,11.573499547042,11.812995902322,1531159.00060921,0.0,1.0
1998-08-10,18.0,18.44,18.0,18.44,202300,11.6511740406463,11.9359805171954,11.6511740406463,11.9359805171954,312535.027568604,0.0,1.0
1998-08-11,17.12,17.94,17.06,17.75,226200,11.081561087548,11.6123367938442,11.0427238407459,11.4893521789707,349458.345210176,0.0,1.0
1998-08-12,17.56,18.0,17.38,17.38,219600,11.3663675640972,11.6511740406463,11.2498558236907,11.2498558236907,339261.947869824,0.0,1.0
1998-08-13,17.62,17.94,17.56,17.69,335900,11.4052048108993,11.6123367938442,11.3663675640972,11.4505149321685,518934.828276295,0.0,1.0
1998-08-14,17.75,18.19,17.5,18.0,274800,11.4893521789707,11.7741586555198,11.327530317295,11.6511740406463,424540.907443659,0.0,1.0
1998-08-17,17.25,17.75,16.75,17.75,369300,11.1657084556194,11.4893521789707,10.8420647322681,11.4893521789707,570534.778453215,0.0,1.0
1998-08-18,17.19,17.25,16.88,17.19,689300,11.1268712088172,11.1657084556194,10.9262121003394,11.1268712088172,1064905.5585914,0.0,1.0
1998-08-19,17.5,17.81,17.0,17.31,539200,11.327530317295,11.5281894257728,11.0038865939437,11.2045457024215,833014.764532831,0.0,1.0
1998-08-20,17.56,17.75,17.44,17.5,231700,11.3663675640972,11.4893521789707,11.2886930704929,11.327530317295,357955.342993799,0.0,1.0
1998-08-21,16.88,17.31,16.5,17.25,307400,11.0103594684108,11.2908366349639,10.7624959258755,11.2517002861425,471275.43972449,0.13,1.0
1998-08-24,17.19,17.31,17.0,17.0,240600,11.2125639373212,11.2908366349639,11.0886321660535,11.0886321660535,368864.251131139,0.0,1.0
1998-08-25,17.0,17.75,16.94,17.56,203300,11.0886321660535,11.5778365263206,11.0494958172321,11.4539047550529,311679.560494434,0.0,1.0
1998-08-26,16.44,17.0,16.38,17.0,195100,10.7233595770541,11.0886321660535,10.6842232282327,11.0886321660535,299108.127164112,0.0,1.0
1998-08-27,15.81,16.19,15.62,16.06,220500,10.3124279144297,10.5602914569651,10.1884961431621,10.4754960345188,338048.908455598,0.0,1.0
1998-08-28,15.06,16.0,15.0,16.0,303400,9.82322355416268,10.4363596856974,9.78408720534132,10.4363596856974,465143.033221896,0.0,1.0
1998-08-31,14.94,15.56,14.88,15.0,339900,9.74495085651995,10.1493597943407,9.70581450769859,9.78408720534132,521101.242558083,0.0,1.0
1998-09-01,15.12,15.62,14.88,15.06,456000,9.86235990298405,10.1884961431621,9.70581450769859,9.82322355416268,699094.341295927,0.0,1.0
1998-09-02,15.56,16.06,15.06,15.31,365700,10.1493597943407,10.4754960345188,9.82322355416268,9.98629167425171,560655.264499828,0.0,1.0
1998-09-03,15.0,15.31,14.94,15.31,559400,9.78408720534132,9.98629167425171,9.74495085651995,9.98629167425171,857617.04938803,0.0,1.0
1998-09-04,14.38,15.06,13.88,14.94,589600,9.37967826752054,9.82322355416268,9.0535420273425,9.74495085651995,903916.718482629,0.0,1.0
1998-09-08,14.0,14.88,13.56,14.5,1159000,9.13181472498523,9.70581450769859,8.84481483362855,9.45795096516327,1776864.78412715,0.0,1.0
1998-09-09,13.75,14.12,13.5,14.12,503100,8.96874660489621,9.21008742262796,8.80567848480719,9.21008742262796,771303.427863993,0.0,1.0
1998-09-10,12.94,13.56,12.94,13.5,397300,8.44040589580778,8.84481483362855,8.44040589580778,8.80567848480719,609101.275870333,0.0,1.0
1998-09-11,13.56,13.62,12.75,12.88,611200,8.84481483362855,8.88395118244992,8.31647412454012,8.40126954698641,937031.713596647,0.0,1.0
1998-09-14,13.5,14.12,13.5,13.75,343700,8.80567848480719,9.21008742262796,8.80567848480719,8.96874660489621,526927.028735549,0.0,1.0
1998-09-15,13.44,13.75,13.12,13.69,546200,8.76654213598582,8.96874660489621,8.55781494227187,8.92961025607484,837380.107929464,0.0,1.0
1998-09-16,13.31,13.38,13.0,13.31,2787400,8.68174671353953,8.72740578716446,8.47954224462914,8.68174671353953,4273367.47133392,0.0,1.0
1998-09-17,12.81,13.19,12.75,13.06,2226100,8.35561047336149,8.6034740158968,8.31647412454012,8.51867859345051,3412837.52885716,0.0,1.0
1998-09-18,12.88,13.19,12.0,12.88,10918700,8.40126954698641,8.6034740158968,7.82726976427305,8.40126954698641,16739476.7199733,0.0,1.0
1998-09-21,12.56,12.75,12.38,12.62,444000,8.19254235327247,8.31647412454012,8.07513330680837,8.23167870209383,680697.121788139,0.0,1.0
1998-09-22,12.5,12.56,12.19,12.56,1610500,8.1534060044511,8.19254235327247,7.95120153554071,8.19254235327247,2469060.16810766,0.0,1.0
1998-09-23,12.88,13.12,12.5,12.62,384000,8.40126954698641,8.55781494227187,8.1534060044511,8.23167870209383,588711.024249202,0.0,1.0
1998-09-24,12.81,13.19,12.69,12.88,447600,8.35561047336149,8.6034740158968,8.27733777571875,8.40126954698641,686216.287640476,0.0,1.0
1998-09-25,13.0,13.25,12.62,12.75,714400,8.47954224462914,8.64261036471816,8.23167870209383,8.31647412454012,1095247.80136362,0.0,1.0
1998-09-28,13.5,13.56,13.06,13.19,730700,8.80567848480719,8.84481483362855,8.51867859345051,8.6034740158968,1120237.3578617,0.0,1.0
1998-09-29,13.5,13.56,13.12,13.44,296300,8.80567848480719,8.84481483362855,8.55781494227187,8.76654213598582,454258.011679788,0.0,1.0
1998-09-30,13.0,13.44,12.75,13.38,588000,8.47954224462914,8.76654213598582,8.31647412454012,8.72740578716446,901463.755881591,0.0,1.0
1998-10-01,13.19,14.25,13.0,13.12,1338500,8.6034740158968,9.29488284507425,8.47954224462914,8.55781494227187,2052056.52593114,0.0,1.0
1998-10-02,13.94,14.25,13.44,13.44,984400,9.09267837616387,9.29488284507425,8.76654213598582,8.76654213598582,1509185.24028884,0.0,1.0
1998-10-05,13.75,14.12,13.56,14.0,826600,8.96874660489621,9.21008742262796,8.84481483362855,9.13181472498523,1267261.80376143,0.0,1.0
1998-10-06,14.19,14.38,13.81,13.88,519300,9.25574649625289,9.37967826752054,9.00788295371757,9.0535420273425,796139.674199507,0.0,1.0
1998-10-07,14.69,14.94,14.25,14.25,554300,9.58188273643093,9.74495085651995,9.29488284507425,9.29488284507425,849798.231097221,0.0,1.0
1998-10-08,14.75,15.06,14.5,14.62,1008000,9.6210190852523,9.82322355416268,9.45795096516327,9.53622366280601,1545366.43865415,0.0,1.0
1998-10-09,15.25,15.56,14.81,14.81,746400,9.94715532543034,10.1493597943407,9.66015543407366,9.66015543407366,1144307.05338439,0.0,1.0
1998-10-12,16.0,16.19,15.5,15.5,444600,10.4363596856974,10.5602914569651,10.1102234455194,10.1102234455194,681616.98276353,0.0,1.0
1998-10-13,16.12,16.25,15.62,16.19,503500,10.5146323833401,10.5994278057864,10.1884961431621,10.5602914569651,771916.668514256,0.0,1.0
1998-10-14,15.5,16.31,15.5,16.12,474500,10.1102234455194,10.6385641546078,10.1102234455194,10.5146323833401,727456.72137043,0.0,1.0
1998-10-15,16.25,16.38,15.5,15.56,396000,10.5994278057864,10.6842232282327,10.1102234455194,10.1493597943407,607108.243756991,0.0,1.0
1998-10-16,17.31,17.31,16.38,16.5,371300,11.2908366349639,11.2908366349639,10.6842232282327,10.7624959258755,569240.633603459,0.0,1.0
1998-10-19,18.25,18.56,17.5,18.0,491900,11.9039727664986,12.106177235409,11.4147684062315,11.7409046464096,754132.689656726,0.0,1.0
1998-10-20,18.06,18.44,17.94,18.44,649500,11.7800409952309,12.0279045377663,11.7017682975882,12.0279045377663,995749.505859006,0.0,1.0
1998-10-21,18.5,18.5,17.94,18.12,375400,12.0670408865876,12.0670408865876,11.7017682975882,11.8191773440523,575526.350268622,0.0,1.0
1998-10-22,19.0,19.0,18.38,18.38,730700,12.3931771267657,12.3931771267657,11.9887681889449,11.9887681889449,1120237.35786169,0.0,1.0
1998-10-23,19.0,19.19,18.75,18.81,383500,12.3931771267657,12.5171088980333,12.2301090066766,12.269245355498,587944.473436376,0.0,1.0
1998-10-26,18.88,19.19,18.88,18.94,285600,12.3149044291229,12.5171088980333,12.3149044291229,12.3540407779443,437853.824285345,0.0,1.0
1998-10-27,19.0,19.12,18.69,18.81,302400,12.3931771267657,12.4714498244084,12.1909726578553,12.269245355498,463609.931596245,0.0,1.0
1998-10-28,18.38,19.0,18.19,18.75,575500,11.9887681889449,12.3931771267657,11.8648364176772,12.2301090066766,882299.985560978,0.0,1.0
1998-10-29,18.88,19.06,18.12,18.12,276600,12.3149044291229,12.432313475587,11.8191773440523,11.8191773440523,424055.909654505,0.0,1.0
1998-10-30,19.44,19.44,19.0,19.25,270300,12.6801770181223,12.6801770181223,12.3931771267657,12.5562452468547,414397.369412916,0.0,1.0
1998-11-02,19.88,20.12,19.38,19.5,177200,12.967176909479,13.1237223047645,12.641040669301,12.7193133669437,271665.608064997,0.0,1.0
1998-11-03,20.0,20.62,19.88,19.88,306000,13.0454496071218,13.4498585449425,12.967176909479,12.967176909479,469129.097448581,0.0,1.0
1998-11-04,20.75,20.75,20.12,20.19,347400,13.5346539673888,13.5346539673888,13.1237223047645,13.1693813783894,532599.504750451,0.0,1.0
1998-11-05,20.19,20.75,20.12,20.56,661700,13.1693813783894,13.5346539673888,13.1237223047645,13.4107221961212,1014453.34569192,0.0,1.0
1998-11-06,20.88,21.0,20.44,20.44,206500,13.6194493898351,13.6977220874778,13.3324494984784,13.3324494984784,316585.485696511,0.0,1.0
1998-11-09,20.88,21.19,20.62,20.94,173700,13.6194493898351,13.8216538587455,13.4498585449425,13.6585857386565,266299.752375225,0.0,1.0
1998-11-10,21.12,21.44,20.75,20.88,222600,13.7759947851206,13.9847219788345,13.5346539673888,13.6194493898351,341268.421869459,0.0,1.0
1998-11-11,20.62,21.25,20.62,20.75,146500,13.4498585449425,13.8607902075669,13.4498585449425,13.5346539673888,224599.388157574,0.0,1.0
1998-11-12,20.31,21.06,20.06,20.56,479400,13.2476540760321,13.7368584362992,13.0845859559431,13.4107221961212,734968.919336116,0.0,1.0
1998-11-13,20.0,20.38,19.94,20.31,178900,13.0454496071218,13.2933131496571,13.0063132583004,13.2476540760321,274271.880828599,0.0,1.0
1998-11-16,20.5,20.75,20.38,20.38,3724100,13.3715858472998,13.5346539673888,13.2933131496571,13.2933131496571,5709423.76407931,0.0,1.0
1998-11-17,21.06,21.56,20.44,20.5,3696000,13.7368584362992,14.0629946764773,13.3324494984784,13.3715858472998,5666343.60839857,0.0,1.0
1998-11-18,20.75,21.25,20.62,20.94,278900,13.5346539673888,13.8607902075669,13.4498585449425,13.6585857386565,427582.043393497,0.0,1.0
1998-11-19,21.06,21.38,20.62,20.88,221700,13.7368584362992,13.9455856300132,13.4498585449425,13.6194493898351,339888.630406375,0.0,1.0
1998-11-20,21.12,21.38,21.0,21.19,106600,13.8607902075669,14.0314249355009,13.7820357177511,13.906730326626,162428.834596379,0.13,1.0
1998-11-23,22.25,22.31,21.38,21.38,370500,14.6023949866649,14.6417722315728,14.0314249355009,14.0314249355009,564539.242194735,0.0,1.0
1998-11-24,22.12,22.5,22.12,22.25,627900,14.5170776226979,14.7664668404477,14.5170776226979,14.6023949866649,956745.452561602,0.0,1.0
1998-11-25,22.38,22.44,22.25,22.31,597700,14.6877123506319,14.7270895955398,14.6023949866649,14.6417722315728,910729.028501468,0.0,1.0
1998-11-27,22.19,22.38,22.19,22.31,201900,14.563017741757,14.6877123506319,14.563017741757,14.6417722315728,307639.603236484,0.0,1.0
1998-11-30,22.0,22.38,21.81,22.0,301800,14.4383231328822,14.6877123506319,14.3136285240073,14.4383231328822,459859.496071175,0.0,1.0
1998-12-01,21.81,22.31,21.69,21.88,327200,14.3136285240073,14.6417722315728,14.2348740341915,14.3595686430664,498562.051406523,0.0,1.0
1998-12-02,21.69,22.06,21.56,21.62,406300,14.2348740341915,14.47770037779,14.1495566702245,14.1889339151324,619088.513100463,0.0,1.0
1998-12-03,21.38,21.69,21.0,21.44,271400,14.0314249355009,14.2348740341915,13.7820357177511,14.0708021804088,413538.32748084,0.0,1.0
1998-12-04,21.0,21.75,20.81,21.5,286800,13.7820357177511,14.2742512790994,13.6573411088763,14.1101794253166,437003.656306209,0.0,1.0
1998-12-07,21.0,21.19,20.94,21.0,278200,13.7820357177511,13.906730326626,13.7426584728433,13.7820357177511,423899.641507627,0.0,1.0
1998-12-08,20.94,21.06,20.88,20.88,182400,13.7426584728433,13.821412962659,13.7032812279354,13.7032812279354,277927.011542023,0.0,1.0
1998-12-09,20.44,20.94,20.31,20.88,253600,13.4145147652778,13.7426584728433,13.3291974013108,13.7032812279354,386416.064293076,0.0,1.0
1998-12-10,19.88,20.69,19.88,20.56,381900,13.0469938128044,13.5785866190605,13.0469938128044,13.4932692550935,581909.680416112,0.0,1.0
1998-12-11,19.81,20.12,19.0,19.5,377000,13.0010536937452,13.2045027924359,12.4694608874891,12.7976045950546,574443.439426224,0.0,1.0
1998-12-14,19.12,19.81,19.12,19.44,451000,12.5482153773049,13.0010536937452,12.5482153773049,12.7582273501468,687198.915600066,0.0,1.0
1998-12-15,20.38,20.38,18.94,19.0,420700,13.3751375203699,13.3751375203699,12.4300836425813,12.4694608874891,641030.119274832,0.0,1.0
1998-12-16,21.0,21.0,20.06,20.38,348200,13.7820357177511,13.7820357177511,13.165125547528,13.3751375203699,530560.227077483,0.0,1.0
1998-12-17,21.25,21.25,20.81,20.94,378900,13.9461075715339,13.9461075715339,13.6573411088763,13.7426584728433,577338.512463117,0.0,1.0
1998-12-18,21.06,21.25,20.88,21.25,336500,13.821412962659,13.9461075715339,13.7032812279354,13.9461075715339,512732.672060805,0.0,1.0
1998-12-21,22.12,22.12,20.69,21.06,519900,14.5170776226979,14.5170776226979,13.5785866190605,13.821412962659,792183.406253825,0.0,1.0
1998-12-22,22.75,22.94,22.25,22.62,504600,14.9305386942304,15.0552333031053,14.6023949866649,14.8452213302634,768870.449693558,0.0,1.0
1998-12-23,22.88,23.12,22.38,23.0,566100,15.0158560581974,15.1733650378289,14.6877123506319,15.0946105480132,862579.392729933,0.0,1.0
1998-12-24,23.25,23.44,22.94,23.0,114700,15.2586824017959,15.3833770106708,15.0552333031053,15.0946105480132,174770.988069463,0.0,1.0
1998-12-28,24.62,24.94,23.44,23.44,435400,16.1577961605254,16.3678081333673,15.3833770106708,15.3833770106708,663428.8422445,0.0,1.0
1998-12-29,24.88,25.06,24.12,24.62,395800,16.3284308884595,16.446562623183,15.8296524529599,16.1577961605254,603089.425264981,0.0,1.0
1998-12-30,24.06,24.81,23.81,24.75,361100,15.790275208052,16.2824907694003,15.6262033542693,16.2431135244924,550216.249275355,0.0,1.0
1998-12-31,24.75,24.91,24.0,24.0,260800,16.2431135244924,16.3481195109134,15.7508979631442,15.7508979631442,397386.867380262,0.0,1.0
1999-01-04,23.62,24.88,23.31,24.88,402200,15.5015087453944,16.3284308884595,15.2980596467038,16.3284308884595,612841.250231369,0.0,1.0
1999-01-05,24.06,24.19,23.12,23.12,350300,15.790275208052,15.8755925720191,15.1733650378289,15.1733650378289,533760.044644577,0.0,1.0
1999-01-06,23.88,24.06,23.44,24.06,353000,15.6721434733284,15.790275208052,15.3833770106708,15.790275208052,537874.095802273,0.0,1.0
1999-01-07,23.12,23.56,23.0,23.5,279000,15.1733650378289,15.4621315004865,15.0946105480132,15.4227542555787,425118.619628423,0.0,1.0
1999-01-08,23.88,24.0,22.75,22.75,376800,15.6721434733284,15.7508979631442,14.9305386942304,14.9305386942304,574138.694896023,0.0,1.0
1999-01-11,23.62,24.12,23.44,23.88,500800,15.5015087453944,15.8296524529599,15.3833770106708,15.6721434733284,763080.303619765,0.0,1.0
1999-01-12,23.88,24.62,23.75,24.62,586600,15.6721434733284,16.1577961605254,15.5868261093614,16.1577961605254,893815.707075391,0.0,1.0
1999-01-13,22.88,23.66,22.62,23.12,731200,15.0158560581974,15.5277602419996,14.8452213302634,15.1733650378289,1114146.00240969,0.0,1.0
1999-01-14,23.06,23.44,23.06,23.12,436000,15.133987792921,15.3833770106708,15.133987792921,15.1733650378289,664343.0758351,0.0,1.0
1999-01-15,23.0,23.12,22.75,23.06,222900,15.0946105480132,15.1733650378289,14.9305386942304,15.133987792921,339637.778907439,0.0,1.0
1999-01-19,23.38,23.75,23.0,23.06,438000,15.3439997657629,15.5868261093614,15.0946105480132,15.133987792921,667390.521137097,0.0,1.0
1999-01-20,25.0,25.06,23.75,23.88,959900,16.4071853782752,16.446562623183,15.5868261093614,15.6721434733284,1462621.37269291,0.0,1.0
1999-01-21,25.69,25.69,24.5,24.5,846300,16.8600236947156,16.8600236947156,16.0790416707097,16.0790416707097,1289526.47953955,0.0,1.0
1999-01-22,25.5,25.81,24.25,25.31,794100,16.7353290858407,16.9387781845313,15.9149698169269,16.6106344769658,1209988.15715746,0.0,1.0
1999-01-25,25.56,25.75,25.06,25.38,686700,16.7747063307485,16.8994009396234,16.446562623183,16.656574596025,1046340.34444028,0.0,1.0
1999-01-26,25.62,26.0,25.44,26.0,312800,16.8140835756564,17.0634727934062,16.6959518409328,17.0634727934062,476620.445232154,0.0,1.0
1999-01-27,25.75,25.75,25.12,25.38,252000,16.8994009396234,16.8994009396234,16.4859398680909,16.656574596025,383978.10805148,0.0,1.0
1999-01-28,23.69,24.94,23.56,24.88,308400,15.5474488644536,16.3678081333673,15.4621315004865,16.3284308884595,469916.065567762,0.0,1.0
1999-01-29,24.69,24.88,23.69,23.94,344700,16.2037362795846,16.3284308884595,15.5474488644536,15.7115207182363,525227.197798987,0.0,1.0
1999-02-01,23.56,24.88,23.56,24.81,160700,15.4621315004865,16.3284308884595,15.4621315004865,16.2824907694003,244862.230015368,0.0,1.0
1999-02-02,23.12,23.56,22.62,23.56,330800,15.1733650378289,15.4621315004865,14.8452213302634,15.4621315004865,504047.452950116,0.0,1.0
1999-02-03,23.75,24.0,22.88,23.12,312600,15.5868261093614,15.7508979631442,15.0158560581974,15.1733650378289,476315.700701955,0.0,1.0
1999-02-04,23.12,23.62,22.94,23.62,206400,15.1733650378289,15.5015087453944,15.0552333031053,15.5015087453944,314496.355165973,0.0,1.0
1999-02-05,22.62,23.0,22.56,22.88,166600,14.8452213302634,15.0946105480132,14.8058440853555,15.0158560581974,253852.193656256,0.0,1.0
1999-02-08,22.94,23.12,22.75,23.12,231000,15.0552333031053,15.1733650378289,14.9305386942304,15.1733650378289,351979.932380523,0.0,1.0
1999-02-09,22.06,22.94,22.06,22.69,163900,14.47770037779,15.0552333031053,14.47770037779,14.8911614493225,249738.142498562,0.0,1.0
1999-02-10,21.94,22.31,21.62,22.19,193900,14.3989458879743,14.6417722315728,14.1889339151324,14.563017741757,295449.822028499,0.0,1.0
1999-02-11,22.19,22.38,21.69,21.88,329200,14.563017741757,14.6877123506319,14.2348740341915,14.3595686430664,501609.496708522,0.0,1.0
1999-02-12,21.19,22.19,21.19,22.19,248500,13.906730326626,14.563017741757,13.906730326626,14.563017741757,378645.078772988,0.0,1.0
1999-02-16,21.25,22.19,20.88,21.81,378800,13.9461075715339,14.563017741757,13.7032812279354,14.3136285240073,577186.140198018,0.0,1.0
1999-02-17,21.12,21.88,20.69,20.75,268600,13.8607902075669,14.3595686430664,13.5785866190605,13.6179638639684,409271.904058044,0.0,1.0
1999-02-18,21.19,21.56,20.94,21.12,190000,13.906730326626,14.1495566702245,13.7426584728433,13.8607902075669,289507.303689608,0.0,1.0
1999-02-19,21.25,21.25,20.56,20.75,148600,13.9461075715339,13.9461075715339,13.4932692550935,13.6179638639684,226425.185938293,0.0,1.0
1999-02-22,21.81,21.88,21.12,21.19,222400,14.3136285240073,14.3595686430664,13.8607902075669,13.906730326626,338875.91758194,0.0,1.0
1999-02-23,21.75,22.0,21.69,21.69,403600,14.3595686430664,14.5246211562051,14.3199560399131,14.3199560399131,611320.591739269,0.13,1.0
1999-02-24,20.81,21.88,20.56,21.62,225100,13.7389711936649,14.4453959498986,13.5739186805262,14.2737413362343,340952.094153889,0.0,1.0
1999-02-25,21.19,21.19,20.62,20.69,243800,13.9898510136358,13.9898510136358,13.6135312836795,13.6597459873584,369276.412948545,0.0,1.0
1999-02-26,21.31,21.38,21.0,21.19,199600,14.0690762199423,14.1152909236212,13.8644111036503,13.9898510136358,302328.023070263,0.0,1.0
1999-03-01,20.94,21.25,20.56,21.19,265900,13.8247985004971,14.029463616789,13.5739186805262,13.9898510136358,402750.607887688,0.0,1.0
1999-03-02,20.69,20.75,20.56,20.75,312500,13.6597459873584,13.6993585905117,13.5739186805262,13.6993585905117,473334.204456196,0.0,1.0
1999-03-03,20.5,20.62,20.31,20.62,458500,13.534306077373,13.6135312836795,13.4088661673876,13.6135312836795,694475.94477813,0.0,1.0
1999-03-04,19.69,20.5,19.5,20.5,386500,12.9995359348036,13.534306077373,12.8740960248182,13.534306077373,585419.744071424,0.0,1.0
1999-03-05,20.19,20.19,19.88,19.94,317000,13.329640961081,13.329640961081,13.124975844789,13.1645884479423,480150.217000365,0.0,1.0
1999-03-08,19.69,20.06,19.56,20.06,240300,12.9995359348036,13.2438136542489,12.9137086279715,13.2438136542489,363975.069858637,0.0,1.0
1999-03-09,20.38,20.5,19.75,19.75,424600,13.4550808710664,13.534306077373,13.0391485379569,13.0391485379569,643128.650278723,0.0,1.0
1999-03-10,21.0,21.12,20.06,20.06,554600,13.8644111036503,13.9436363099569,13.2438136542489,13.2438136542489,840035.679332505,0.0,1.0
1999-03-11,20.5,21.25,20.12,21.0,301600,13.534306077373,14.029463616789,13.2834262574021,13.8644111036503,456824.307404763,0.0,1.0
1999-03-12,19.94,20.75,19.88,20.56,272400,13.1645884479423,13.6993585905117,13.124975844789,13.5739186805262,412595.959340377,0.0,1.0
1999-03-15,20.0,20.56,19.88,19.88,189700,13.2042010510956,13.5739186805262,13.124975844789,13.124975844789,287332.795473089,0.0,1.0
1999-03-16,19.94,20.19,19.88,20.06,196300,13.1645884479423,13.329640961081,13.124975844789,13.2438136542489,297329.613871204,0.0,1.0
1999-03-17,19.44,20.0,19.38,20.0,159900,12.8344834216649,13.2042010510956,12.7948708185116,13.2042010510956,242195.645736147,0.0,1.0
1999-03-18,20.12,20.12,19.31,19.31,316500,13.2834262574021,13.2834262574021,12.7486561148328,12.7486561148328,479392.882273238,0.0,1.0
1999-03-19,20.31,20.56,20.12,20.25,357900,13.4088661673876,13.5739186805262,13.2834262574021,13.3692535642343,542100.197679591,0.0,1.0
1999-03-22,19.81,20.06,19.5,20.06,141000,13.0787611411102,13.2438136542489,12.8740960248182,13.2438136542489,213568.393050635,0.0,1.0
1999-03-23,19.25,20.12,19.19,20.0,270300,12.7090435116795,13.2834262574021,12.6694309085262,13.2042010510956,409415.153486432,0.0,1.0
1999-03-24,18.25,19.62,18.12,19.12,358900,12.0488334591247,12.9533212311248,11.9630061522926,12.6232162048474,543614.867133853,0.0,1.0
1999-03-25,19.19,19.44,18.38,18.44,157100,12.6694309085262,12.8344834216649,12.1346607659568,12.1742733691101,237954.571264219,0.0,1.0
1999-03-26,19.0,19.31,18.5,19.31,208100,12.5439909985408,12.7486561148328,12.2138859722634,12.7486561148328,315202.71343147,0.0,1.0
1999-03-29,19.75,19.88,19.0,19.0,216300,13.0391485379569,13.124975844789,12.5439909985408,12.5439909985408,327623.002956401,0.0,1.0
1999-03-30,19.88,20.0,19.56,20.0,198300,13.124975844789,13.2042010510956,12.9137086279715,13.2042010510956,300358.952779724,0.0,1.0
1999-03-31,19.06,19.75,19.06,19.62,291100,12.5836036016941,13.0391485379569,12.5836036016941,12.9533212311248,440920.278135036,0.0,1.0
1999-04-01,19.62,19.88,19.06,19.06,231100,12.9533212311248,13.124975844789,12.5836036016941,12.5836036016941,350040.110879446,0.0,1.0
1999-04-05,19.19,19.62,19.0,19.62,243600,12.6694309085262,12.9533212311248,12.5439909985408,12.9533212311248,368973.479057695,0.0,1.0
1999-04-06,18.25,19.38,18.06,19.0,226500,12.0488334591247,12.7948708185116,11.9233935491393,12.5439909985408,343072.631389852,0.0,1.0
1999-04-07,18.69,18.81,18.12,18.44,377300,12.3393258822488,12.4185510885554,11.9630061522926,12.1742733691101,571484.785092234,0.0,1.0
1999-04-08,19.12,19.12,18.62,18.88,159200,12.6232162048474,12.6232162048474,12.29311117857,12.4647657922342,241135.377118164,0.0,1.0
1999-04-09,19.0,19.12,18.5,19.06,76300,12.5439909985408,12.6232162048474,12.2138859722634,12.5836036016941,115569.279360025,0.0,1.0
1999-04-12,18.31,18.75,18.19,18.69,249800,12.088446062278,12.3789384854021,12.0092208559714,12.3393258822488,378364.429674105,0.0,1.0
1999-04-13,18.38,18.62,18.25,18.25,292100,12.1346607659568,12.29311117857,12.0488334591247,12.0488334591247,442434.947589297,0.0,1.0
1999-04-14,18.88,19.0,18.06,18.38,240800,12.4647657922342,12.5439909985408,11.9233935491393,12.1346607659568,364732.404585768,0.0,1.0
1999-04-15,21.25,21.31,19.25,19.25,301200,14.029463616789,14.0690762199423,12.7090435116795,12.7090435116795,456218.439623062,0.0,1.0
1999-04-16,21.06,21.75,20.62,21.75,352600,13.9040237068036,14.3595686430664,13.6135312836795,14.3595686430664,534072.449572017,0.0,1.0
1999-04-19,22.62,22.75,20.88,20.88,445100,14.9339513887891,15.0197786956212,13.7851858973438,13.7851858973438,674179.37409105,0.0,1.0
1999-04-20,22.56,23.38,22.25,22.62,255300,14.8943387856358,15.4357110287307,14.6896736693438,14.9339513887891,386695.111672535,0.0,1.0
1999-04-21,22.88,22.88,22.44,22.56,472300,15.1056060024533,15.1056060024533,14.8151135793292,14.8943387856358,715378.383246919,0.0,1.0
1999-04-22,21.88,22.81,21.69,22.75,172100,14.4453959498986,15.0593912987745,14.3199560399131,15.0197786956212,260674.613078116,0.0,1.0
1999-04-23,22.5,22.88,21.56,21.88,150100,14.8547261824825,15.1056060024533,14.234128733081,14.4453959498986,227351.885084401,0.0,1.0
1999-04-26,23.25,23.5,22.75,22.75,229800,15.3498837218986,15.5149362350373,15.0197786956212,15.0197786956212,348071.040588909,0.0,1.0
1999-04-27,23.38,23.62,23.06,23.25,305400,15.4357110287307,15.5941614413439,15.2244438119132,15.3498837218986,462580.051330953,0.0,1.0
1999-04-28,23.44,23.69,23.12,23.12,198000,15.475323631884,15.6403761450227,15.2640564150665,15.2640564150665,299904.551943446,0.0,1.0
1999-04-29,23.19,23.88,23.0,23.56,125600,15.3102711187453,15.7658160550081,15.1848312087599,15.5545488381906,190242.483455035,0.0,1.0
1999-04-30,24.0,24.12,23.19,23.19,240800,15.8450412613147,15.9242664676213,15.3102711187453,15.3102711187453,364732.404585767,0.0,1.0
1999-05-03,23.75,24.12,22.69,24.0,303100,15.679988748176,15.9242664676213,14.9801660924679,15.8450412613147,459096.311586154,0.0,1.0
1999-05-04,23.94,24.06,23.06,24.0,207900,15.8054286581614,15.884653864468,15.2244438119132,15.8450412613147,314899.779540619,0.0,1.0
1999-05-05,24.5,24.94,24.0,24.0,333500,16.1751462875921,16.4656387107162,15.8450412613147,15.8450412613147,505142.262995653,0.0,1.0
1999-05-06,23.75,24.38,23.69,24.25,136100,15.679988748176,16.0959210812855,15.6403761450227,16.0100937744534,206146.512724763,0.0,1.0
1999-05-07,23.56,24.44,23.25,23.56,168200,15.5545488381906,16.1355336844388,15.3498837218986,15.5545488381906,254767.402206503,0.0,1.0
1999-05-10,23.75,24.31,23.25,23.56,143100,15.679988748176,16.0497063776067,15.3498837218986,15.5545488381906,216749.198904582,0.0,1.0
1999-05-11,23.06,23.81,22.62,23.62,234000,15.2244438119132,15.7196013513293,14.9339513887891,15.5941614413439,354432.6522968,0.0,1.0
1999-05-12,23.0,23.12,22.19,23.06,177200,15.1848312087599,15.2640564150665,14.6500610661905,15.2244438119132,268399.427294842,0.0,1.0
1999-05-13,23.31,23.62,23.0,23.25,143200,15.3894963250519,15.5941614413439,15.1848312087599,15.3498837218986,216900.665850007,0.0,1.0
1999-05-14,22.25,23.25,22.25,23.06,134600,14.6896736693438,15.3498837218986,14.6896736693438,15.2244438119132,203874.508543373,0.0,1.0
1999-05-17,22.06,22.38,21.69,22.31,176000,14.5642337593584,14.7755009761759,14.3199560399131,14.7292862724971,266581.82394973,0.0,1.0
1999-05-18,21.5,22.56,21.31,22.12,259400,14.1945161299277,14.8943387856358,14.0690762199423,14.6038463625117,392905.256435001,0.0,1.0
1999-05-19,22.69,22.75,21.88,22.0,531100,14.9801660924679,15.0197786956212,14.4453959498986,14.5246211562051,804440.947157397,0.0,1.0
1999-05-20,23.56,24.62,22.69,22.69,285000,15.5545488381906,16.2543714938986,14.9801660924679,14.9801660924679,431680.794464051,0.0,1.0
1999-05-21,22.75,23.44,22.75,23.44,172000,15.1056060024533,15.5637540526376,15.1056060024533,15.5637540526376,259042.90098421,0.13,1.0
1999-05-24,23.81,24.0,22.88,22.88,167900,15.8094276447654,15.9355843542365,15.1919237510388,15.1919237510388,252868.041135168,0.0,1.0
1999-05-25,23.62,24.44,23.62,24.0,303300,15.6832709352944,16.2277367340641,15.6832709352944,15.9355843542365,456789.022491342,0.0,1.0
1999-05-26,22.88,23.56,22.38,23.56,173400,15.1919237510388,15.6434319744088,14.8599324103255,15.6434319744088,261151.38971315,0.0,1.0
1999-05-27,22.75,23.0,22.5,22.88,164300,15.1056060024533,15.27160167281,14.9396103320967,15.1919237510388,247446.212975033,0.0,1.0
1999-05-28,24.0,24.25,22.94,23.0,190500,15.9355843542365,16.1015800245931,15.2317627119244,15.27160167281,286905.07347379,0.0,1.0
1999-06-01,23.81,23.88,22.88,23.88,146100,15.8094276447654,15.8559064324653,15.1919237510388,15.8559064324653,220035.859498797,0.0,1.0
1999-06-02,23.38,23.75,22.81,23.75,131100,15.523915091752,15.7695886838798,15.1454449633389,15.7695886838798,197444.90883157,0.0,1.0
1999-06-03,23.69,23.94,23.31,23.31,83700,15.7297497229943,15.8957453933509,15.4774363040522,15.4774363040522,126057.50472313,0.0,1.0
1999-06-04,24.25,24.25,23.88,23.94,136900,16.1015800245931,16.1015800245931,15.8559064324653,15.8957453933509,206180.076422897,0.0,1.0
1999-06-07,24.56,24.81,24.0,24.12,113200,16.3074146558353,16.473410326192,15.9355843542365,16.0152622760077,170486.374368678,0.0,1.0
1999-06-08,24.06,24.44,23.69,24.31,127700,15.9754233151221,16.2277367340641,15.7297497229943,16.1414189854787,192324.293346997,0.0,1.0
1999-06-09,24.06,24.5,23.88,24.06,108600,15.9754233151221,16.2675756949497,15.8559064324653,15.9754233151221,163558.482830727,0.0,1.0
1999-06-10,24.25,24.88,24.0,24.88,266600,16.1015800245931,16.5198891138918,15.9355843542365,16.5198891138918,401516.496525525,0.0,1.0
1999-06-11,23.81,24.31,23.75,24.25,162900,15.8094276447654,16.1414189854787,15.7695886838798,16.1015800245931,245337.724246092,0.0,1.0
1999-06-14,23.62,23.94,23.5,23.94,140000,15.6832709352944,15.8957453933509,15.6035930135232,15.8957453933509,210848.872894124,0.0,1.0
1999-06-15,24.44,24.81,23.44,23.56,482400,16.2277367340641,16.473410326192,15.5637540526376,15.6434319744088,726524.973458041,0.0,1.0
1999-06-16,25.06,25.31,24.44,24.5,343700,16.6394059965486,16.8054016669052,16.2277367340641,16.2675756949497,517633.982955074,0.0,1.0
1999-06-17,25.31,25.38,24.56,24.94,186500,16.8054016669052,16.8518804546051,16.3074146558353,16.5597280747774,280880.81996253,0.0,1.0
1999-06-18,25.12,25.38,24.94,25.25,211600,16.6792449574342,16.8518804546051,16.5597280747774,16.7655627060196,318683.01074569,0.0,1.0
1999-06-21,25.88,25.94,24.94,25.06,200800,17.1838717953183,17.2237107562039,16.5597280747774,16.6394059965486,302417.526265287,0.0,1.0
1999-06-22,27.19,27.31,25.81,25.88,647500,18.0536891079871,18.1333670297583,17.1373930076185,17.1838717953183,975176.037135323,0.0,1.0
1999-06-23,27.12,27.38,26.88,26.94,564200,18.0072103202872,18.1798458174581,17.8478544767449,17.8876934376304,849720.957763321,0.0,1.0
1999-06-24,27.06,27.12,26.94,26.94,459800,17.9673713594016,18.0072103202872,17.8876934376304,17.8876934376304,692487.941119417,0.0,1.0
1999-06-25,26.94,27.03,26.88,26.94,194400,17.8876934376304,17.9474518789588,17.8478544767449,17.8876934376304,292778.72064727,0.0,1.0
1999-06-28,27.0,27.25,26.97,27.06,364300,17.927532398516,18.0935280688727,17.9076129180732,17.9673713594016,548658.888538068,0.0,1.0
1999-06-29,26.75,27.0,26.62,26.75,189300,17.7615367281594,17.927532398516,17.675218979574,17.7615367281594,285097.797420412,0.0,1.0
1999-06-30,27.88,28.06,26.44,26.56,563400,18.5118371581714,18.6313540408281,17.5557020969172,17.6353800186884,848516.107061067,0.0,1.0
1999-07-01,28.19,28.19,27.19,27.75,482800,18.7176717894136,18.7176717894136,18.0536891079871,18.4255194095859,727127.398809165,0.0,1.0
1999-07-02,28.62,28.75,28.12,28.12,284800,19.003184342427,19.0895020910124,18.6711930017137,18.6711930017137,428926.850001761,0.0,1.0
1999-07-06,28.62,29.12,28.25,28.56,190100,19.003184342427,19.3351756831403,18.7575107502992,18.9633453815414,286302.648122664,0.0,1.0
1999-07-07,28.75,28.88,28.5,28.5,284200,19.0895020910124,19.1758198395979,18.9235064206558,18.9235064206558,428023.211975073,0.0,1.0
1999-07-08,28.94,29.12,28.5,28.56,389000,19.2156588004835,19.3351756831403,18.9235064206558,18.9633453815414,585858.653970102,0.0,1.0
1999-07-09,29.62,29.75,29.06,29.19,283100,19.6671670238535,19.753484772439,19.2953367222547,19.3816544708401,426366.542259476,0.0,1.0
1999-07-12,29.25,29.88,29.0,29.81,176900,19.4214934317257,19.8398025210244,19.2554977613691,19.7933237333246,266422.611535504,0.0,1.0
1999-07-13,29.44,29.69,28.94,29.06,461200,19.5476501411967,19.7136458115534,19.2156588004835,19.2953367222547,694596.429848359,0.0,1.0
1999-07-14,29.62,29.69,29.25,29.62,210500,19.6671670238535,19.7136458115534,19.4214934317257,19.6671670238535,317026.341030094,0.0,1.0
1999-07-15,29.31,29.56,28.56,29.5,301800,19.4613323926113,19.6273280629679,18.9633453815414,19.5874891020823,454529.927424619,0.0,1.0
1999-07-16,30.0,30.0,28.69,28.75,307500,19.9194804427956,19.9194804427956,19.0496631301269,19.0895020910124,463114.488678165,0.0,1.0
1999-07-19,29.5,30.0,29.25,30.0,154800,19.5874891020823,19.9194804427956,19.4214934317257,19.9194804427956,233138.610885789,0.0,1.0
1999-07-20,28.5,29.5,28.44,29.5,305900,18.9235064206558,19.5874891020823,18.8836674597702,19.5874891020823,460704.787273662,0.0,1.0
1999-07-21,28.56,29.0,28.56,28.62,199400,18.9633453815414,19.2554977613691,18.9633453815414,19.003184342427,300309.037536345,0.0,1.0
1999-07-22,28.5,28.75,28.44,28.75,285000,18.9235064206558,19.0895020910124,18.8836674597702,19.0895020910124,429228.062677324,0.0,1.0
1999-07-23,28.25,28.62,28.19,28.5,227300,18.7575107502992,19.003184342427,18.7176717894136,18.9235064206558,342328.205777388,0.0,1.0
1999-07-26,27.81,28.38,27.62,28.12,201500,18.4653583704715,18.8438284988846,18.3392016610005,18.6711930017137,303471.770629757,0.0,1.0
1999-07-27,27.94,28.25,27.62,27.69,300900,18.551676119057,18.7575107502992,18.3392016610005,18.3856804487003,453174.470384585,0.0,1.0
1999-07-28,28.0,28.12,27.5,27.69,184300,18.5915150799426,18.6711930017137,18.2595237392293,18.3856804487003,277567.480531336,0.0,1.0
1999-07-29,27.0,27.75,26.94,27.75,128600,17.927532398516,18.4255194095859,17.8876934376304,18.4255194095859,193679.750387032,0.0,1.0
1999-07-30,27.38,27.81,27.12,27.25,191200,18.1798458174581,18.4653583704715,18.0072103202872,18.0935280688727,287959.317838261,0.0,1.0
1999-08-02,27.75,28.06,27.12,27.19,215800,18.4255194095859,18.6313540408281,18.0072103202872,18.0536891079871,325008.476932515,0.0,1.0
1999-08-03,28.12,28.19,27.81,28.0,413300,18.6711930017137,18.7176717894136,18.4653583704715,18.5915150799426,622455.994051012,0.0,1.0
1999-08-04,27.62,28.12,27.5,28.12,811600,18.3392016610005,18.6711930017137,18.2595237392293,18.6711930017137,1222321.03743479,0.0,1.0
1999-08-05,27.69,27.94,27.62,27.88,159000,18.3856804487003,18.551676119057,18.3392016610005,18.5118371581714,239464.077072613,0.0,1.0
1999-08-06,27.62,27.69,27.44,27.69,453700,18.3392016610005,18.3856804487003,18.2196847783437,18.3856804487003,683300.954514743,0.0,1.0
1999-08-09,26.5,27.62,26.25,27.56,409200,17.5955410578028,18.3392016610005,17.4295453874461,18.2993627001149,616281.134201968,0.0,1.0
1999-08-10,26.62,27.0,26.56,26.69,559000,17.675218979574,17.927532398516,17.6353800186884,17.7216977672738,841889.428198679,0.0,1.0
1999-08-11,27.12,27.31,26.75,26.81,435900,18.0072103202872,18.1333670297583,17.7615367281594,17.801375689045,656493.026389634,0.0,1.0
1999-08-12,27.06,27.31,26.88,27.12,226700,17.9673713594016,18.1333670297583,17.8478544767449,18.0072103202872,341424.5677507,0.0,1.0
1999-08-13,27.38,27.5,27.19,27.19,157200,18.1798458174581,18.2595237392293,18.0536891079871,18.0536891079871,236753.162992545,0.0,1.0
1999-08-16,27.94,27.94,27.25,27.25,359600,18.551676119057,18.551676119057,18.0935280688727,18.0935280688727,541580.390662335,0.0,1.0
1999-08-17,27.88,27.94,27.62,27.94,112700,18.5118371581714,18.551676119057,18.3392016610005,18.551676119057,169733.34267977,0.0,1.0
1999-08-18,28.25,28.25,27.75,27.81,275300,18.7575107502992,18.7575107502992,18.4255194095859,18.4653583704715,414619.247912517,0.0,1.0
1999-08-19,28.06,28.25,27.88,28.25,101300,18.6313540408281,18.7575107502992,18.5118371581714,18.7575107502992,152564.220172677,0.0,1.0
1999-08-20,27.62,28.12,27.44,28.06,171600,18.3392016610005,18.6711930017137,18.2196847783437,18.6313540408281,258440.475633083,0.0,1.0
1999-08-23,27.62,27.94,27.5,27.62,63900,18.4255194095859,18.6389939284515,18.3454664650113,18.4255194095859,95786.6077350199,0.13,1.0
1999-08-24,27.56,27.69,27.38,27.69,81900,18.3854929372986,18.4722169605878,18.2654135204367,18.4722169605878,122768.750758969,0.0,1.0
1999-08-25,27.44,27.62,27.06,27.56,109700,18.305439992724,18.4255194095859,18.0519390015711,18.3854929372986,164441.171651513,0.0,1.0
1999-08-26,27.25,27.5,27.19,27.25,99200,18.1786894971476,18.3454664650113,18.1386630248603,18.1786894971476,148701.588220876,0.0,1.0
1999-08-27,26.88,27.44,26.81,27.44,168700,17.9318595847093,18.305439992724,17.8851620337074,18.305439992724,252882.640452235,0.0,1.0
1999-08-30,26.88,27.31,26.81,27.19,155700,17.9318595847093,18.2187159694349,17.8851620337074,18.1386630248603,233395.53715716,0.0,1.0
1999-08-31,25.56,26.88,25.5,26.69,186500,17.0512771943887,17.9318595847093,17.0112507221014,17.8051090891328,279564.98188703,0.0,1.0
1999-09-01,26.06,26.06,25.0,25.38,365400,17.3848311301162,17.3848311301162,16.6776967863739,16.9311977775268,547737.503386169,0.0,1.0
1999-09-02,26.88,27.0,25.31,25.81,225400,17.9318595847093,18.0119125292839,16.884500226525,17.2180541622525,337876.390977675,0.0,1.0
1999-09-03,26.56,27.0,26.5,26.81,137000,17.7183850658437,18.0119125292839,17.6783585935564,17.8851620337074,205364.088571169,0.0,1.0
1999-09-07,26.19,26.75,26.19,26.56,98900,17.4715551534053,17.8451355614201,17.4715551534053,17.7183850658437,148251.885837144,0.0,1.0
1999-09-08,26.31,26.38,26.06,26.25,179700,17.5516080979799,17.5983056489818,17.3848311301162,17.5115816256926,269371.72785576,0.0,1.0
1999-09-09,26.44,26.5,26.0,26.06,221900,17.6383321212691,17.6783585935564,17.3448046578289,17.3848311301162,332629.863167463,0.0,1.0
1999-09-10,26.25,26.5,26.0,26.5,106200,17.5115816256926,17.6783585935564,17.3448046578289,17.6783585935564,159194.643841301,0.0,1.0
1999-09-13,26.06,26.06,25.69,26.0,109200,17.3848311301162,17.3848311301162,17.1380012176779,17.3448046578289,163691.667678625,0.0,1.0
1999-09-14,25.75,26.0,25.75,26.0,124000,17.1780276899652,17.3448046578289,17.1780276899652,17.3448046578289,185876.985276094,0.0,1.0
1999-09-15,26.06,26.5,26.0,26.0,188900,17.3848311301162,17.6783585935564,17.3448046578289,17.3448046578289,283162.600956889,0.0,1.0
1999-09-16,25.19,25.94,25.19,25.94,77300,16.8044472819504,17.3047781855416,16.8044472819504,17.3047781855416,115873.314208404,0.0,1.0
1999-09-17,25.62,25.81,25.38,25.44,93100,17.091303666676,17.2180541622525,16.9311977775268,16.9712242498141,139557.639751649,0.0,1.0
1999-09-20,25.62,25.81,25.31,25.38,141100,17.091303666676,17.2180541622525,16.884500226525,16.9311977775268,211510.021148847,0.0,1.0
1999-09-21,24.94,25.62,24.94,25.62,187800,16.6376703140866,17.091303666676,16.6376703140866,17.091303666676,281513.692216538,0.0,1.0
1999-09-22,24.38,25.12,24.38,25.0,166800,16.2640899060719,16.7577497309485,16.2640899060719,16.6776967863739,250034.525355262,0.0,1.0
1999-09-23,25.0,25.0,24.44,24.62,295300,16.6776967863739,16.6776967863739,16.3041163783592,16.4241957952211,442657.046387346,0.0,1.0
1999-09-24,25.0,25.06,24.69,25.0,114200,16.6776967863739,16.7177232586612,16.4708933462229,16.6776967863739,171186.707407501,0.0,1.0
1999-09-27,24.75,24.94,24.62,24.88,127400,16.5109198185102,16.6376703140866,16.4241957952211,16.5976438417993,190973.61229173,0.0,1.0
1999-09-28,24.75,24.94,24.62,24.69,266400,16.5109198185102,16.6376703140866,16.4241957952211,16.4708933462229,399335.716754449,0.0,1.0
1999-09-29,24.75,24.94,24.44,24.5,171000,16.5109198185102,16.6376703140866,16.3041163783592,16.3441428506465,256330.358727518,0.0,1.0
1999-09-30,24.88,24.94,24.5,24.75,250500,16.5976438417993,16.6376703140866,16.3441428506465,16.5109198185102,375501.490416628,0.0,1.0
1999-10-01,24.5,24.88,24.25,24.88,240300,16.3441428506465,16.5976438417993,16.1773658827827,16.5976438417993,360211.609369721,0.0,1.0
1999-10-04,24.94,25.0,24.31,24.38,183200,16.6376703140866,16.6776967863739,16.21739235507,16.2640899060719,274618.255665973,0.0,1.0
1999-10-05,24.69,24.81,24.56,24.81,168900,16.4708933462229,16.5509462907975,16.3841693229338,16.5509462907975,253182.44204139,0.0,1.0
1999-10-06,24.62,24.81,24.5,24.75,155800,16.4241957952211,16.5509462907975,16.3441428506465,16.5109198185102,233545.437951738,0.0,1.0
1999-10-07,24.25,24.62,23.94,24.5,141100,16.1773658827827,16.4241957952211,15.9705624426317,16.3441428506465,211510.021148847,0.0,1.0
1999-10-08,23.88,24.25,23.75,24.25,149700,15.9305359703444,16.1773658827827,15.8438119470552,16.1773658827827,224401.489482511,0.0,1.0
1999-10-11,24.0,24.44,23.62,23.69,119300,16.010588914919,16.3041163783592,15.7570879237661,15.8037854747679,178831.647930952,0.0,1.0
1999-10-12,24.31,24.38,23.88,23.88,233700,16.21739235507,16.2640899060719,15.9305359703444,15.9305359703444,350318.156927608,0.0,1.0
1999-10-13,24.06,24.25,23.88,24.19,266000,16.0506153872063,16.1773658827827,15.9305359703444,16.1373394104954,398736.113576138,0.0,1.0
1999-10-14,24.12,24.25,23.94,24.06,162200,16.0906418594936,16.1773658827827,15.9705624426317,16.0506153872063,243139.088804698,0.0,1.0
1999-10-15,23.81,24.12,23.0,24.12,209500,15.8838384193425,16.0906418594936,15.343481043464,16.0906418594936,314042.164639854,0.0,1.0
1999-10-18,23.62,24.06,23.25,23.69,151300,15.7570879237661,16.0506153872063,15.5102580113278,15.8037854747679,226799.902195751,0.0,1.0
1999-10-19,24.06,24.25,23.56,23.62,179000,16.0506153872063,16.1773658827827,15.7170614514788,15.7570879237661,268322.422293717,0.0,1.0
1999-10-20,23.81,24.12,22.94,24.12,145700,15.8838384193425,16.0906418594936,15.3034545711767,16.0906418594936,218405.457699412,0.0,1.0
1999-10-21,22.75,23.81,22.12,23.75,166700,15.1767040756003,15.8838384193425,14.7564261165837,15.8438119470552,249884.624560685,0.0,1.0
1999-10-22,23.31,24.12,22.88,23.0,181200,15.5502844836151,16.0906418594936,15.2634280988894,15.343481043464,271620.239774421,0.0,1.0
1999-10-25,23.06,23.31,22.44,23.06,137900,15.3835075157513,15.5502844836151,14.9699006354492,15.3835075157513,206713.195722367,0.0,1.0
1999-10-26,23.0,23.44,22.69,23.12,366400,15.343481043464,15.6370085069042,15.136677603313,15.4235339880386,549236.511331945,0.0,1.0
1999-10-27,22.88,23.19,22.69,22.94,201000,15.2634280988894,15.4702315390405,15.136677603313,15.3034545711767,301300.597100767,0.0,1.0
1999-10-28,22.94,23.06,22.69,23.0,244700,15.3034545711767,15.3835075157513,15.136677603313,15.343481043464,366807.244331133,0.0,1.0
1999-10-29,22.62,22.94,22.5,22.56,239800,15.0899800523111,15.3034545711767,15.0099271077365,15.0499535800238,359462.105396836,0.0,1.0
1999-11-01,22.62,22.75,22.31,22.75,208700,15.0899800523111,15.1767040756003,14.8831766121601,15.1767040756003,312842.958283234,0.0,1.0
1999-11-02,22.88,22.94,22.38,22.62,298000,15.2634280988894,15.3034545711767,14.9298741631619,15.0899800523111,446704.367840938,0.0,1.0
1999-11-03,24.44,24.44,22.81,23.0,547500,16.3041163783592,16.3041163783592,15.2167305478876,15.343481043464,820706.850311787,0.0,1.0
1999-11-04,23.94,24.56,23.19,24.44,185800,15.9705624426317,16.3841693229338,15.4702315390405,16.3041163783592,278515.676324987,0.0,1.0
1999-11-05,23.88,24.5,23.81,24.06,122200,15.9305359703444,16.3441428506465,15.8838384193425,16.0506153872063,183178.7709737,0.0,1.0
1999-11-08,23.62,24.25,23.5,23.88,128600,15.7570879237661,16.1773658827827,15.6770349791915,15.9305359703444,192772.421826659,0.0,1.0
1999-11-09,22.5,23.19,21.75,23.19,318100,15.0099271077365,15.4702315390405,14.5095962041453,15.4702315390405,476834.427551015,0.0,1.0
1999-11-10,22.62,22.62,22.0,22.5,139100,15.0899800523111,15.0899800523111,14.6763731720091,15.0099271077365,208512.005257297,0.0,1.0
1999-11-11,22.56,22.88,22.31,22.62,266600,15.0499535800238,15.2634280988894,14.8831766121601,15.0899800523111,399635.518343605,0.0,1.0
1999-11-12,23.38,23.38,22.0,22.5,372000,15.5969820346169,15.5969820346169,14.6763731720091,15.0099271077365,557630.955828284,0.0,1.0
1999-11-15,23.38,23.88,22.75,23.12,157400,15.5969820346169,15.9305359703444,15.1767040756003,15.4235339880386,235943.850664978,0.0,1.0
1999-11-16,23.81,23.88,23.31,23.31,263800,15.8838384193425,15.9305359703444,15.5502844836151,15.5502844836151,395438.296095435,0.0,1.0
1999-11-17,23.62,23.81,23.5,23.5,149000,15.7570879237661,15.8838384193425,15.6770349791915,15.6770349791915,223352.183920469,0.0,1.0
1999-11-18,23.5,23.88,23.44,23.5,255600,15.6770349791915,15.9305359703444,15.6370085069042,15.6770349791915,383146.430940079,0.0,1.0
1999-11-19,22.44,23.38,22.0,23.38,232400,14.9699006354492,15.5969820346169,14.6763731720091,15.5969820346169,348369.446598101,0.0,1.0
1999-11-22,21.94,22.5,21.75,22.5,339400,14.7230707230109,15.0988646885937,14.5955691989739,15.0988646885937,505766.503475519,0.13,1.0
1999-11-23,22.38,22.38,21.81,22.12,341700,15.0183374102545,15.0183374102545,14.6358328381435,14.8438616405197,509193.913487286,0.0,1.0
1999-11-24,22.38,22.44,21.62,22.19,194300,15.0183374102545,15.0586010494241,14.5083313141065,14.8908358862175,289541.637081006,0.0,1.0
1999-11-26,22.19,22.25,22.0,22.19,35600,14.8908358862175,14.9310995253871,14.7633343621805,14.8908358862175,53050.346269088,0.0,1.0
1999-11-29,21.75,22.06,21.69,22.06,66000,14.5955691989739,14.8035980013501,14.5553055598043,14.8035980013501,98351.7655550507,0.0,1.0
1999-11-30,21.81,22.12,21.5,22.0,240400,14.6358328381435,14.8438616405197,14.4278040357673,14.7633343621805,358238.855142942,0.0,1.0
1999-12-01,21.56,21.81,21.19,21.81,154000,14.4680676749369,14.6358328381435,14.2197752333911,14.6358328381435,229487.452961785,0.0,1.0
1999-12-02,21.62,21.75,21.38,21.5,191300,14.5083313141065,14.5955691989739,14.3472767574281,14.4278040357673,285071.102283048,0.0,1.0
1999-12-03,21.5,21.56,21.44,21.44,150900,14.4278040357673,14.4680676749369,14.3875403965977,14.3875403965977,224867.90033723,0.0,1.0
1999-12-06,21.44,21.69,21.31,21.62,265000,14.3875403965977,14.5553055598043,14.3003025117303,14.5083313141065,394897.240486189,0.0,1.0
1999-12-07,20.88,21.5,20.88,21.5,261100,14.0117464310149,14.4278040357673,14.0117464310149,14.4278040357673,389085.545248846,0.0,1.0
1999-12-08,20.69,21.38,20.62,20.94,167000,13.8842449069779,14.3472767574281,13.8372706612801,14.0520100701845,248859.770419599,0.0,1.0
1999-12-09,20.38,20.75,20.06,20.69,134200,13.6762161046017,13.9245085461475,13.4614766956973,13.8842449069779,199981.92329527,0.0,1.0
1999-12-10,20.0,20.5,20.0,20.5,102700,13.4212130565277,13.7567433829409,13.4212130565277,13.7567433829409,153041.307916723,0.0,1.0
1999-12-13,20.88,20.94,20.0,20.38,335700,14.0117464310149,14.0520100701845,13.4212130565277,13.6762161046017,500252.843891373,0.0,1.0
1999-12-14,21.81,21.94,20.81,20.88,394600,14.6358328381435,14.7230707230109,13.9647721853171,14.0117464310149,588024.343757924,0.0,1.0
1999-12-15,21.06,21.81,21.0,21.81,168900,14.1325373485237,14.6358328381435,14.0922737093541,14.6358328381435,251691.109124971,0.0,1.0
1999-12-16,21.62,21.69,20.81,20.88,192700,14.5083313141065,14.5553055598043,13.9647721853171,14.0117464310149,287157.351855428,0.0,1.0
1999-12-17,20.69,21.31,20.56,20.62,566600,13.8842449069779,14.3003025117303,13.7970070221105,13.8372706612801,844335.005507452,0.0,1.0
1999-12-20,21.38,21.56,20.62,20.69,207300,14.3472767574281,14.4680676749369,13.8372706612801,13.8842449069779,308913.954538819,0.0,1.0
1999-12-21,20.69,21.31,20.62,21.0,248700,13.8842449069779,14.3003025117303,13.8372706612801,14.0922737093541,370607.334750624,0.0,1.0
1999-12-22,21.5,21.75,20.56,20.69,223400,14.4278040357673,14.5955691989739,13.7970070221105,13.8842449069779,332905.824621187,0.0,1.0
1999-12-23,21.75,21.75,20.94,21.25,200600,14.5955691989739,14.5955691989739,14.0520100701845,14.2600388725607,298929.760156715,0.0,1.0
1999-12-27,21.94,22.31,21.75,21.94,153000,14.7230707230109,14.9713631645567,14.5955691989739,14.7230707230109,227997.2746958,0.0,1.0
1999-12-28,22.25,22.69,22.12,22.31,155900,14.9310995253871,15.2263662126307,14.8438616405197,14.9713631645567,232318.791667157,0.0,1.0
1999-12-29,22.69,22.75,21.62,22.38,150400,15.2263662126307,15.2666298518003,14.5083313141065,15.0183374102545,224122.811204237,0.0,1.0
1999-12-30,22.5,22.75,22.25,22.75,151200,15.0988646885937,15.2666298518003,14.9310995253871,15.2666298518003,225314.953817025,0.0,1.0
1999-12-31,22.25,22.5,22.12,22.5,50000,14.9310995253871,15.0988646885937,14.8438616405197,15.0988646885937,74508.9132992808,0.0,1.0
2000-01-03,21.94,22.09,21.69,22.0,286700,14.7230707230109,14.8237298209349,14.5553055598043,14.7633343621805,427234.108858077,0.0,1.0
2000-01-04,20.94,22.12,20.88,21.94,338700,14.0520100701845,14.8438616405197,14.0117464310149,14.7230707230109,504723.378689329,0.0,1.0
2000-01-05,21.06,21.62,20.69,20.69,214000,14.1325373485237,14.5083313141065,13.8842449069779,13.8842449069779,318898.148920922,0.0,1.0
2000-01-06,21.25,21.31,20.88,21.12,232700,14.2600388725607,14.3003025117303,14.0117464310149,14.1728009876933,346764.482494853,0.0,1.0
2000-01-07,21.38,21.62,20.94,21.25,207800,14.3472767574281,14.5083313141065,14.0520100701845,14.2600388725607,309659.043671812,0.0,1.0
2000-01-10,21.44,21.75,21.25,21.25,207000,14.3875403965977,14.5955691989739,14.2600388725607,14.2600388725607,308466.901059023,0.0,1.0
2000-01-11,21.44,21.88,21.38,21.62,264300,14.3875403965977,14.6828070838413,14.3472767574281,14.5083313141065,393854.115699999,0.0,1.0
2000-01-12,21.38,21.94,21.0,21.19,158200,14.3472767574281,14.7230707230109,14.0922737093541,14.2197752333911,235746.201678925,0.0,1.0
2000-01-13,21.56,21.88,21.0,21.12,306500,14.4680676749369,14.6828070838413,14.0922737093541,14.1728009876933,456739.638524591,0.0,1.0
2000-01-14,21.31,21.56,21.06,21.44,150100,14.3003025117303,14.4680676749369,14.1325373485237,14.3875403965977,223675.757724441,0.0,1.0
2000-01-18,21.44,21.5,20.38,20.69,188500,14.3875403965977,14.4278040357673,13.6762161046017,13.8842449069779,280898.603138289,0.0,1.0
2000-01-19,21.25,21.56,21.12,21.44,325200,14.2600388725607,14.4680676749369,14.1728009876933,14.3875403965977,484605.972098523,0.0,1.0
2000-01-20,20.56,21.31,20.44,21.25,342400,13.7970070221105,14.3003025117303,13.7164797437713,14.2600388725607,510237.038273475,0.0,1.0
2000-01-21,20.38,21.12,20.31,20.81,477200,13.6762161046017,14.1728009876933,13.6292418589039,13.9647721853171,711113.068528339,0.0,1.0
2000-01-24,20.25,20.69,20.06,20.38,199900,13.5889782197343,13.8842449069779,13.4614766956973,13.6762161046017,297886.635370525,0.0,1.0
2000-01-25,19.56,21.0,19.12,20.38,328200,13.1259463692841,14.0922737093541,12.8306796820405,13.6762161046017,489076.50689648,0.0,1.0
2000-01-26,18.88,19.44,18.75,19.31,279000,12.6696251253622,13.0454190909449,12.5823872404947,12.9581812060775,415759.736209986,0.0,1.0
2000-01-27,19.44,19.62,19.25,19.25,440600,13.0454190909449,13.1662100084537,12.9179175669079,12.9179175669079,656572.543993265,0.0,1.0
2000-01-28,18.81,19.38,18.81,19.25,236900,12.6226508796643,13.0051554517754,12.6226508796643,12.9179175669079,353023.231211993,0.0,1.0
2000-01-31,18.94,19.12,18.56,18.88,154700,12.7098887645318,12.8306796820405,12.4548857164577,12.6696251253622,230530.577747974,0.0,1.0
2000-02-01,18.94,19.25,18.31,18.88,338100,12.7098887645318,12.9179175669079,12.2871205532511,12.6696251253622,503829.271729735,0.0,1.0
2000-02-02,18.81,19.0,18.31,18.75,253400,12.6226508796643,12.7501524037013,12.2871205532511,12.5823872404947,377611.172600756,0.0,1.0
2000-02-03,18.06,18.69,17.69,18.62,367500,12.1193553900445,12.5421236013252,11.8710629484988,12.4951493556273,547640.512749716,0.0,1.0
2000-02-04,18.38,18.5,18.06,18.06,387600,12.334094798949,12.4146220772881,12.1193553900445,12.1193553900445,577593.095896024,0.0,1.0
2000-02-07,17.31,18.5,17.06,18.38,474800,11.6160599004247,12.4146220772881,11.4482947372181,12.334094798949,707536.640689973,0.0,1.0
2000-02-08,17.62,17.81,17.38,17.75,461300,11.8240887028009,11.9515902268379,11.6630341461226,11.9113265876684,687419.234099166,0.0,1.0
2000-02-09,18.25,18.56,17.44,17.75,478300,12.2468569140815,12.4548857164577,11.7032977852922,11.9113265876684,712752.264620923,0.0,1.0
2000-02-10,18.38,18.94,18.25,18.25,420200,12.334094798949,12.7098887645318,12.2468569140815,12.2468569140815,626172.907367155,0.0,1.0
2000-02-11,18.5,19.0,18.31,18.88,220100,12.4146220772881,12.7501524037013,12.2871205532511,12.6696251253622,327988.236343435,0.0,1.0
2000-02-14,18.56,18.56,18.31,18.38,229500,12.4548857164577,12.4548857164577,12.2871205532511,12.334094798949,341995.9120437,0.0,1.0
2000-02-15,18.5,18.81,18.5,18.69,195500,12.4146220772881,12.6226508796643,12.4146220772881,12.5421236013252,291329.851000189,0.0,1.0
2000-02-16,18.75,19.0,18.5,18.5,325600,12.5823872404947,12.7501524037013,12.4146220772881,12.4146220772881,485202.043404918,0.0,1.0
2000-02-17,18.75,19.0,18.56,18.69,134900,12.5823872404947,12.7501524037013,12.4548857164577,12.5421236013252,201025.04808146,0.0,1.0
2000-02-18,18.5,18.88,18.25,18.88,203700,12.4146220772881,12.6696251253622,12.2468569140815,12.6696251253622,303549.312781271,0.0,1.0
2000-02-22,18.62,19.06,18.44,18.69,266300,12.4951493556273,12.7904160428709,12.3743584381186,12.5421236013252,396834.47223197,0.0,1.0
2000-02-23,18.19,18.5,18.12,18.25,180500,12.2938311597794,12.503346699061,12.2465211992965,12.3343825544791,267068.496169173,0.13,1.0
2000-02-24,18.0,18.12,17.62,18.06,147600,12.1654184098971,12.2465211992965,11.9085929101327,12.2059698045968,218389.529277396,0.0,1.0
2000-02-25,17.75,18.25,17.56,17.62,305300,11.9964542653152,12.3343825544791,11.868041515433,11.9085929101327,451723.057509411,0.0,1.0
2000-02-28,17.38,17.94,17.25,17.88,247300,11.746387331334,12.1248670151975,11.6585259761514,12.0843156204978,365906.033809621,0.0,1.0
2000-02-29,17.69,17.75,17.12,17.12,273000,11.9559028706156,11.9964542653152,11.5706646209688,11.5706646209688,403931.852931768,0.0,1.0
2000-03-01,17.62,17.94,17.38,17.56,253200,11.9085929101327,12.1248670151975,11.746387331334,11.868041515433,374635.696565287,0.0,1.0
2000-03-02,16.75,17.62,16.62,17.62,481100,11.3205976869876,11.9085929101327,11.232736331805,11.9085929101327,711837.415551187,0.0,1.0
2000-03-03,16.69,16.88,16.19,16.38,522500,11.280046292288,11.4084590421702,10.9421180031242,11.0705307530064,773093.01522655,0.0,1.0
2000-03-06,15.81,16.75,15.44,16.75,409300,10.6852925033597,11.3205976869876,10.4352255693784,11.3205976869876,605601.858626272,0.0,1.0
2000-03-07,15.19,16.0,15.19,16.0,369900,10.2662614247965,10.8137052532419,10.2662614247965,10.8137052532419,547305.466664694,0.0,1.0
2000-03-08,14.75,15.44,14.75,15.38,545300,9.96888453033238,10.4352255693784,9.96888453033238,10.3946741746788,806827.983163712,0.0,1.0
2000-03-09,15.81,16.06,14.94,15.25,789600,10.6852925033597,10.8542566479416,10.0972972802146,10.3068128194962,1168295.20540265,0.0,1.0
2000-03-10,15.56,15.94,15.31,15.62,258200,10.5163283587778,10.7731538585423,10.3473642141959,10.5568797534774,382033.715849751,0.0,1.0
2000-03-13,15.19,15.75,15.12,15.31,329000,10.2662614247965,10.64474110866,10.2189514643136,10.3473642141959,486789.668917774,0.0,1.0
2000-03-14,15.25,15.44,15.0,15.06,295500,10.3068128194962,10.4352255693784,10.1378486749143,10.1784000696139,437222.939711859,0.0,1.0
2000-03-15,15.88,16.25,15.12,15.25,350700,10.7326024638426,10.9826693978238,10.2189514643136,10.3068128194962,518897.072612348,0.0,1.0
2000-03-16,16.69,16.88,15.56,15.56,777700,11.280046292288,11.4084590421702,10.5163283587778,10.5163283587778,1150687.91950562,0.0,1.0
2000-03-17,16.19,16.94,16.0,16.0,689900,10.9421180031242,11.4490104368699,10.8137052532419,10.8137052532419,1020778.70087042,0.0,1.0
2000-03-20,16.0,16.25,15.88,16.25,454000,10.8137052532419,10.9826693978238,10.7326024638426,10.9826693978238,671740.151029388,0.0,1.0
2000-03-21,16.25,16.44,15.69,16.0,805400,10.9826693978238,11.1110821477061,10.6041897139603,10.8137052532419,1191672.94634156,0.0,1.0
2000-03-22,16.12,16.25,16.0,16.0,502000,10.8948080426412,10.9826693978238,10.8137052532419,10.8137052532419,742761.136160249,0.0,1.0
2000-03-23,16.38,16.94,16.0,16.06,1456500,11.0705307530064,11.4490104368699,10.8137052532419,10.8542566479416,2155043.01756454,0.0,1.0
2000-03-24,19.5,19.5,16.5,16.56,2673900,13.1792032773886,13.1792032773886,11.1516335424057,11.1921849371054,3956312.75294598,0.0,1.0
2000-03-27,19.12,19.88,18.5,19.5,3906900,12.9223777776241,13.4360287771531,12.503346699061,13.1792032773886,5780664.30849496,0.0,1.0
2000-03-28,18.19,19.5,18.19,19.31,397600,12.2938311597794,13.1792032773886,12.2938311597794,13.0507905275063,588290.493500626,0.0,1.0
2000-03-29,17.25,18.56,16.69,18.25,962300,11.6585259761514,12.5438980937606,11.280046292288,12.3343825544791,1423822.79148806,0.0,1.0
2000-03-30,18.56,19.12,17.5,17.5,546600,12.5438980937606,12.9223777776241,11.8274901207333,11.8274901207333,808751.468177673,0.0,1.0
2000-03-31,18.94,19.25,18.19,18.75,441400,12.8007235935251,13.0102391328067,12.2938311597794,12.6723108436429,653097.142432537,0.0,1.0
2000-04-03,17.75,19.06,17.62,18.94,829300,11.9964542653152,12.8818263829244,11.9085929101327,12.8007235935251,1227035.47852131,0.0,1.0
2000-04-04,18.31,19.19,17.81,18.25,825400,12.3749339491787,12.969687738107,12.0370056600149,12.3343825544791,1221265.02347942,0.0,1.0
2000-04-05,18.5,18.62,17.94,17.94,274900,12.503346699061,12.5844494884603,12.1248670151975,12.1248670151975,406743.100259863,0.0,1.0
2000-04-06,18.62,19.12,18.25,18.75,329700,12.5844494884603,12.9223777776241,12.3343825544791,12.6723108436429,487825.391617596,0.0,1.0
2000-04-07,18.25,18.81,18.19,18.56,305900,12.3343825544791,12.7128622383425,12.2938311597794,12.5438980937606,452610.819823544,0.0,1.0
2000-04-10,18.31,18.75,18.12,18.38,374800,12.3749339491787,12.6723108436429,12.2465211992965,12.4222439096616,554555.525563468,0.0,1.0
2000-04-11,19.12,19.12,18.31,18.44,642500,12.9223777776241,12.9223777776241,12.3749339491787,12.4627953043613,950645.478053702,0.0,1.0
2000-04-12,19.44,19.62,19.12,19.12,528400,13.1386518826889,13.2603060667879,12.9223777776241,12.9223777776241,781822.677982222,0.0,1.0
2000-04-13,19.31,19.62,19.25,19.56,820600,13.0507905275063,13.2603060667879,13.0102391328067,13.2197546720882,1214162.92496634,0.0,1.0
2000-04-14,17.94,19.44,17.88,19.12,779000,12.1248670151975,13.1386518826889,12.0843156204978,12.9223777776241,1152611.40451959,0.0,1.0
2000-04-17,18.75,18.81,18.0,18.0,395100,12.6723108436429,12.7128622383425,12.1654184098971,12.1654184098971,584591.483858392,0.0,1.0
2000-04-18,18.69,18.69,18.25,18.56,375500,12.6317594489432,12.6317594489432,12.3343825544791,12.5438980937606,555591.248263293,0.0,1.0
2000-04-19,18.62,19.06,18.44,18.44,279100,12.5844494884603,12.8818263829244,12.4627953043613,12.4627953043613,412957.436458814,0.0,1.0
2000-04-20,18.94,19.5,18.5,18.5,265400,12.8007235935251,13.1792032773886,12.503346699061,12.503346699061,392686.863619382,0.0,1.0
2000-04-24,18.5,19.31,18.31,19.19,333600,12.503346699061,13.0507905275063,12.3749339491787,12.969687738107,493595.846659478,0.0,1.0
2000-04-25,19.5,19.62,18.25,18.25,330100,13.1792032773886,13.2603060667879,12.3343825544791,12.3343825544791,488417.233160353,0.0,1.0
2000-04-26,19.12,19.5,18.94,19.5,192100,12.9223777776241,13.1792032773886,12.8007235935251,13.1792032773886,284231.90090913,0.0,1.0
2000-04-27,18.81,19.12,18.44,19.0,186200,12.7128622383425,12.9223777776241,12.4627953043613,12.8412749882248,275502.238153463,0.0,1.0
2000-04-28,19.19,19.19,18.56,18.56,252600,12.969687738107,12.969687738107,12.5438980937606,12.5438980937606,373747.934251153,0.0,1.0
2000-05-01,19.5,19.62,18.88,19.06,229400,13.1792032773886,13.2603060667879,12.7601721988255,12.8818263829244,339421.124771236,0.0,1.0
2000-05-02,18.81,19.25,18.62,19.25,427800,12.7128622383425,13.0102391328067,12.5844494884603,13.0102391328067,632974.529978794,0.0,1.0
2000-05-03,19.5,19.69,18.94,19.06,317500,13.1792032773886,13.3076160272708,12.8007235935251,12.8818263829244,469774.224563502,0.0,1.0
2000-05-04,19.06,19.38,19.0,19.25,170800,12.8818263829244,13.0981004879893,12.8412749882248,13.0102391328067,252716.338757312,0.0,1.0
2000-05-05,19.44,19.5,18.75,18.81,280300,13.1386518826889,13.1792032773886,12.6723108436429,12.7128622383425,414732.961087087,0.0,1.0
2000-05-08,19.12,19.5,19.0,19.44,167100,12.9223777776241,13.1792032773886,12.8412749882248,13.1386518826889,247241.804486807,0.0,1.0
2000-05-09,19.12,19.12,18.69,19.12,261400,12.9223777776241,12.9223777776241,12.6317594489432,12.9223777776241,386768.44819181,0.0,1.0
2000-05-10,19.0,19.12,18.69,19.12,243700,12.8412749882248,12.9223777776241,12.6317594489432,12.9223777776241,360579.459924805,0.0,1.0
2000-05-11,19.56,19.62,18.38,19.12,287200,13.2197546720882,13.2603060667879,12.4222439096616,12.9223777776241,424942.227699649,0.0,1.0
2000-05-12,19.69,19.75,19.12,19.44,299100,13.3076160272708,13.3481674219705,12.9223777776241,13.1386518826889,442549.513596674,0.0,1.0
2000-05-15,19.19,19.81,18.94,19.75,351800,12.969687738107,13.3887188166701,12.8007235935251,13.3481674219705,520524.636854931,0.0,1.0
2000-05-16,19.56,19.75,19.12,19.12,629300,13.2197546720882,13.3481674219705,12.9223777776241,12.9223777776241,931114.707142719,0.0,1.0
2000-05-17,19.75,19.88,19.31,19.56,522000,13.3481674219705,13.4360287771531,13.0507905275063,13.2197546720882,772353.213298105,0.0,1.0
2000-05-18,19.94,20.0,19.44,19.62,187200,13.4765801718527,13.5171315665524,13.1386518826889,13.2603060667879,276981.842010356,0.0,1.0
2000-05-19,19.38,19.81,19.0,19.75,241500,13.0981004879893,13.3887188166701,12.8412749882248,13.3481674219705,357324.33143964,0.0,1.0
2000-05-22,19.31,19.38,19.12,19.38,219100,13.0507905275063,13.0981004879893,12.9223777776241,13.0981004879893,324181.20504524,0.0,1.0
2000-05-23,19.62,19.94,19.38,19.38,255600,13.3481674219705,13.5658745358864,13.1848870865335,13.1848870865335,375697.415343004,0.13,1.0
2000-05-24,19.56,19.88,19.38,19.62,243900,13.3073473381112,13.5250544520272,13.1848870865335,13.3481674219705,358499.998443502,0.0,1.0
2000-05-25,19.5,19.88,19.38,19.44,213100,13.266527254252,13.5250544520272,13.1848870865335,13.2257071703928,313228.16592173,0.0,1.0
2000-05-26,19.31,19.88,19.31,19.5,179600,13.1372636553644,13.5250544520272,13.1372636553644,13.266527254252,263987.698730844,0.0,1.0
2000-05-30,19.44,19.5,19.25,19.31,153700,13.2257071703928,13.266527254252,13.0964435715052,13.1372636553644,225918.203201172,0.0,1.0
2000-05-31,19.25,19.44,19.19,19.31,212000,13.0964435715052,13.2257071703928,13.0556234876459,13.1372636553644,311611.314760238,0.0,1.0
2000-06-01,18.94,19.19,18.88,19.0,294800,12.8855398048991,13.0556234876459,12.8447197210399,12.9263598887584,433316.111279804,0.0,1.0
2000-06-02,19.31,19.44,18.88,19.0,202500,13.1372636553644,13.2257071703928,12.8447197210399,12.9263598887584,297647.600183719,0.0,1.0
2000-06-05,19.25,19.31,18.88,19.31,223000,13.0964435715052,13.1372636553644,12.8447197210399,13.1372636553644,327779.826375156,0.0,1.0
2000-06-06,19.38,19.38,19.19,19.31,132100,13.1848870865335,13.1848870865335,13.0556234876459,13.1372636553644,194169.125848243,0.0,1.0
2000-06-07,19.38,19.44,19.25,19.31,214500,13.1848870865335,13.2257071703928,13.0964435715052,13.1372636553644,315285.976490902,0.0,1.0
2000-06-08,19.12,19.25,18.56,19.12,334600,13.0080000564768,13.0964435715052,12.627012607124,13.0080000564768,491816.726031962,0.0,1.0
2000-06-09,18.69,19.06,18.62,18.94,175800,12.7154561221523,12.9671799726176,12.6678326909832,12.8855398048991,258402.212900235,0.0,1.0
2000-06-12,18.81,19.0,18.75,18.75,176800,12.7970962898708,12.9263598887584,12.7562762060115,12.7562762060115,259872.0775925,0.0,1.0
2000-06-13,18.88,19.0,18.81,18.81,152100,12.8447197210399,12.9263598887584,12.7970962898708,12.7970962898708,223566.419693548,0.0,1.0
2000-06-14,18.69,18.94,18.69,18.94,124800,12.7154561221523,12.8855398048991,12.7154561221523,12.8855398048991,183439.113594706,0.0,1.0
2000-06-15,18.38,18.75,18.38,18.75,195600,12.5045523555462,12.7562762060115,12.5045523555462,12.7562762060115,287505.533807089,0.0,1.0
2000-06-16,17.69,17.81,17.12,17.12,479900,12.035121391165,12.1167615588835,11.6473305945023,11.6473305945023,705388.065818107,0.0,1.0
2000-06-19,17.75,18.12,17.5,17.88,201700,12.0759414750243,12.3276653254896,11.9058577922774,12.1643849900526,296471.708429905,0.0,1.0
2000-06-20,17.0,17.5,16.75,17.44,401500,11.5656904267838,11.9058577922774,11.395606744037,11.8650377084182,590150.673944508,0.0,1.0
2000-06-21,17.25,17.31,16.81,16.88,278400,11.7357741095306,11.7765941933899,11.4364268278962,11.4840502590653,409210.330326653,0.0,1.0
2000-06-22,16.62,17.25,16.44,17.25,267400,11.3071632290086,11.7357741095306,11.1847029774309,11.7357741095306,393041.818711736,0.0,1.0
2000-06-23,16.62,16.94,16.56,16.81,139400,11.3071632290086,11.5248703429246,11.2663431451494,11.4364268278962,204899.13810178,0.0,1.0
2000-06-26,16.75,16.94,16.69,16.81,121500,11.395606744037,11.5248703429246,11.3547866601777,11.4364268278962,178588.560110231,0.0,1.0
2000-06-27,16.69,17.12,16.62,16.94,261400,11.3547866601777,11.6473305945023,11.3071632290086,11.5248703429246,384222.630558144,0.0,1.0
2000-06-28,17.58,18.12,17.19,17.19,406100,11.9602845707564,12.3276653254896,11.6949540256714,11.6949540256714,596912.051528929,0.0,1.0
2000-06-29,17.44,17.94,17.19,17.31,438000,11.8650377084182,12.2052050739118,11.6949540256714,11.7765941933899,643800.73521219,0.0,1.0
2000-06-30,16.56,17.5,16.31,17.19,357000,11.2663431451494,11.9058577922774,11.0962594624026,11.6949540256714,524741.695138703,0.0,1.0
2000-07-03,17.25,17.44,16.44,16.69,132400,11.7357741095306,11.8650377084182,11.1847029774309,11.3547866601777,194610.085255923,0.0,1.0
2000-07-05,17.5,17.69,17.12,17.25,186600,11.9058577922774,12.035121391165,11.6473305945023,11.7357741095306,274276.751576701,0.0,1.0
2000-07-06,17.44,17.81,17.31,17.5,319200,11.8650377084182,12.1167615588835,11.7765941933899,11.9058577922774,469180.809771076,0.0,1.0
2000-07-07,17.62,17.75,17.38,17.44,371900,11.9874979599959,12.0759414750243,11.824217624559,11.8650377084182,546642.679053456,0.0,1.0
2000-07-10,17.81,17.94,17.69,17.75,371400,12.1167615588835,12.2052050739118,12.035121391165,12.0759414750243,545907.746707323,0.0,1.0
2000-07-11,18.0,18.12,17.75,17.75,345500,12.2460251577711,12.3276653254896,12.0759414750243,12.0759414750243,507838.251177652,0.0,1.0
2000-07-12,18.56,18.69,18.06,18.06,589000,12.627012607124,12.7154561221523,12.2868452416303,12.2868452416303,865750.303744244,0.0,1.0
2000-07-13,18.75,18.88,18.5,18.62,265700,12.7562762060115,12.8447197210399,12.5861925232647,12.6678326909832,390543.048734885,0.0,1.0
2000-07-14,18.75,18.94,18.5,18.75,408500,12.7562762060115,12.8855398048991,12.5861925232647,12.7562762060115,600439.726790367,0.0,1.0
2000-07-17,18.75,18.88,18.69,18.75,229500,12.7562762060115,12.8447197210399,12.7154561221523,12.7562762060115,337333.946874882,0.0,1.0
2000-07-18,18.69,18.81,18.56,18.75,206100,12.7154561221523,12.7970962898708,12.627012607124,12.7562762060115,302939.113075873,0.0,1.0
2000-07-19,18.94,19.06,18.75,18.81,1061100,12.8855398048991,12.9671799726176,12.7562762060115,12.7970962898708,1559673.42496269,0.0,1.0
2000-07-20,18.81,19.25,18.75,19.0,367300,12.7970962898708,13.0964435715052,12.7562762060115,12.9263598887584,539881.301469035,0.0,1.0
2000-07-21,18.75,18.94,18.62,18.94,282400,12.7562762060115,12.8855398048991,12.6678326909832,12.8855398048991,415089.789095715,0.0,1.0
2000-07-24,18.75,19.0,18.75,18.81,356800,12.7562762060115,12.9263598887584,12.7562762060115,12.7970962898708,524447.722200252,0.0,1.0
2000-07-25,19.0,19.12,18.81,18.81,435400,12.9263598887584,13.0080000564768,12.7970962898708,12.7970962898708,639979.087012299,0.0,1.0
2000-07-26,18.88,19.19,18.88,19.0,224900,12.8447197210399,13.0556234876459,12.8447197210399,12.9263598887584,330572.56929046,0.0,1.0
2000-07-27,18.94,19.19,18.75,19.19,262200,12.8855398048991,13.0556234876459,12.7562762060115,13.0556234876459,385398.522311956,0.0,1.0
2000-07-28,18.75,18.94,18.56,18.94,512300,12.7562762060115,12.8855398048991,12.627012607124,12.8855398048991,753011.681847503,0.0,1.0
2000-07-31,18.75,19.19,18.62,18.62,349200,12.7562762060115,13.0556234876459,12.6678326909832,12.6678326909832,513276.750539036,0.0,1.0
2000-08-01,18.38,18.81,18.12,18.69,272800,12.5045523555462,12.7970962898708,12.3276653254896,12.7154561221523,400979.088049968,0.0,1.0
2000-08-02,18.25,18.62,18.25,18.62,646600,12.4161088405179,12.6678326909832,12.4161088405179,12.6678326909832,950414.510018727,0.0,1.0
2000-08-03,18.06,18.25,18.0,18.25,239900,12.2868452416303,12.4161088405179,12.2460251577711,12.4161088405179,352620.53967444,0.0,1.0
2000-08-04,18.44,18.69,17.94,18.06,212100,12.5453724394055,12.7154561221523,12.2052050739118,12.2868452416303,311758.301229464,0.0,1.0
2000-08-07,18.75,18.94,18.44,18.44,122500,12.7562762060115,12.8855398048991,12.5453724394055,12.5453724394055,180058.424802497,0.0,1.0
2000-08-08,19.0,19.0,18.56,18.56,170400,12.9263598887584,12.9263598887584,12.627012607124,12.627012607124,250464.943562002,0.0,1.0
2000-08-09,18.56,19.0,18.5,19.0,130400,12.627012607124,12.9263598887584,12.5861925232647,12.9263598887584,191670.355871391,0.0,1.0
2000-08-10,18.62,18.94,18.62,18.94,59900,12.6678326909832,12.8855398048991,12.6678326909832,12.8855398048991,88044.8950666899,0.0,1.0
2000-08-11,18.75,18.94,18.62,18.88,123200,12.7562762060115,12.8855398048991,12.6678326909832,12.8447197210399,181087.330087082,0.0,1.0
2000-08-14,18.94,18.94,18.5,18.75,102300,12.8855398048991,12.8855398048991,12.5861925232647,12.7562762060115,150367.158018738,0.0,1.0
2000-08-15,19.0,19.06,18.5,18.81,248000,12.9263598887584,12.9671799726176,12.5861925232647,12.7970962898708,364526.443681787,0.0,1.0
2000-08-16,19.31,19.38,18.81,18.94,246100,13.1372636553644,13.1848870865335,12.7970962898708,12.8855398048991,361733.700766485,0.0,1.0
2000-08-17,20.19,20.31,19.25,19.38,658500,13.7359582186332,13.8175983863517,13.0964435715052,13.1848870865335,967905.899856685,0.0,1.0
2000-08-18,21.06,21.06,20.38,20.38,924100,14.3278494345922,14.3278494345922,13.8652218175208,13.8652218175208,1358301.96212234,0.0,1.0
2000-08-21,20.31,20.81,20.06,20.81,227300,13.8175983863517,14.1577657518453,13.6475147036049,14.1577657518453,334100.244551897,0.0,1.0
2000-08-22,20.5,20.69,20.25,20.38,178300,13.9468619852393,14.0761255841269,13.7767783024925,13.8652218175208,262076.874630898,0.0,1.0
2000-08-23,19.56,20.69,19.38,20.38,402800,13.3957908531396,14.1696785660255,13.2725167041843,13.9573730872692,588152.508976612,0.13,1.0
2000-08-24,19.38,19.62,19.12,19.5,152600,13.2725167041843,13.4368822361247,13.0944540445823,13.3546994701545,222820.439100872,0.0,1.0
2000-08-25,19.5,19.88,19.34,19.56,136800,13.3546994701545,13.6149448957267,13.2451224488609,13.3957908531396,199749.908709038,0.0,1.0
2000-08-28,19.25,19.75,19.19,19.75,143400,13.1834853743833,13.5259135659257,13.1423939913982,13.5259135659257,209386.965708158,0.0,1.0
2000-08-29,19.5,19.56,19.0,19.25,140700,13.3546994701545,13.3957908531396,13.0122712786121,13.1834853743833,205444.533299427,0.0,1.0
2000-08-30,19.12,19.31,19.0,19.25,198700,13.0944540445823,13.2245767573684,13.0122712786121,13.1834853743833,290133.822079574,0.0,1.0
2000-08-31,18.77,19.12,18.44,18.94,256800,12.8547543105026,13.0944540445823,12.6287517040846,12.971179895627,374969.12687486,0.0,1.0
2000-09-01,18.69,18.75,18.56,18.62,256900,12.7999657998558,12.8410571828409,12.7109344700547,12.7520258530398,375115.142889998,0.0,1.0
2000-09-05,19.38,19.62,19.12,19.38,336200,13.2725167041843,13.4368822361247,13.0944540445823,13.2725167041843,490905.842894581,0.0,1.0
2000-09-06,19.75,20.0,19.5,19.62,123600,13.5259135659257,13.6971276616969,13.3546994701545,13.4368822361247,180475.794710798,0.0,1.0
2000-09-07,19.44,19.44,19.25,19.38,174600,13.3136080871694,13.3136080871694,13.1834853743833,13.2725167041843,254943.962431272,0.0,1.0
2000-09-08,19.31,19.56,19.06,19.5,406100,13.2245767573684,13.3957908531396,13.0533626615972,13.3546994701545,592971.037476171,0.0,1.0
2000-09-11,19.25,19.53,19.12,19.5,198000,13.1834853743833,13.375245161647,13.0944540445823,13.3546994701545,289111.709973607,0.0,1.0
2000-09-12,19.88,19.88,19.19,19.25,201600,13.6149448957267,13.6149448957267,13.1423939913982,13.1834853743833,294368.286518583,0.0,1.0
2000-09-13,20.0,20.25,19.5,20.25,191500,13.6971276616969,13.8683417574681,13.3546994701545,13.8683417574681,279620.668989626,0.0,1.0
2000-09-14,20.62,20.75,19.94,20.12,324600,14.1217386192095,14.2107699490106,13.6560362787118,13.7793104276671,473967.985138552,0.0,1.0
2000-09-15,20.31,20.94,20.25,20.94,982000,13.9094331404532,14.3408926617967,13.8683417574681,14.3408926617967,1433877.26865699,0.0,1.0
2000-09-18,19.62,20.44,19.62,20.44,378400,13.4368822361247,13.9984644702543,13.4368822361247,13.9984644702543,552524.601282894,0.0,1.0
2000-09-19,19.75,20.19,19.5,19.88,189100,13.5259135659257,13.827250374483,13.3546994701545,13.6149448957267,276116.284626309,0.0,1.0
2000-09-20,19.56,19.69,19.19,19.56,162600,13.3957908531396,13.4848221829406,13.1423939913982,13.3957908531396,237422.04061469,0.0,1.0
2000-09-21,19.31,19.62,19.06,19.62,162800,13.2245767573684,13.4368822361247,13.0533626615972,13.4368822361247,237714.072644966,0.0,1.0
2000-09-22,19.12,19.38,19.0,19.31,142000,13.0944540445823,13.2725167041843,13.0122712786121,13.2245767573684,207342.741496223,0.0,1.0
2000-09-25,18.88,19.25,18.88,19.12,213700,12.9300885126419,13.1834853743833,12.9300885126419,13.0944540445823,312036.224350303,0.0,1.0
2000-09-26,18.56,18.94,18.56,18.94,225600,12.7109344700547,12.971179895627,12.7109344700547,12.971179895627,329412.130151748,0.0,1.0
2000-09-27,18.69,18.94,18.44,18.69,784700,12.7999657998558,12.971179895627,12.6287517040846,12.7999657998558,1145787.67078934,0.0,1.0
2000-09-28,18.69,18.88,18.5,18.81,224200,12.7999657998558,12.9300885126419,12.6698430870696,12.882148565826,327367.905939812,0.0,1.0
2000-09-29,18.25,18.69,17.88,18.5,349400,12.4986289912984,12.7999657998558,12.245232129557,12.6698430870696,510179.956892823,0.0,1.0
2000-10-02,18.06,18.5,17.94,18.5,303500,12.3685062785123,12.6698430870696,12.2863235125421,12.6698430870696,443158.605944394,0.0,1.0
2000-10-03,18.06,18.31,18.0,18.06,284100,12.3685062785123,12.5397203742835,12.3274148955272,12.3685062785123,414831.499007586,0.0,1.0
2000-10-04,18.19,18.69,18.0,18.12,103200,12.4575376083133,12.7999657998558,12.3274148955272,12.4095976614974,150688.527622608,0.0,1.0
2000-10-05,18.19,18.31,17.94,18.25,156400,12.4575376083133,12.5397203742835,12.2863235125421,12.4986289912984,228369.047676123,0.0,1.0
2000-10-06,18.06,18.19,17.75,18.06,344900,12.3685062785123,12.4575376083133,12.156200799756,12.3685062785123,503609.236211603,0.0,1.0
2000-10-09,18.0,18.25,17.81,18.25,96600,12.3274148955272,12.4986289912984,12.1972921827411,12.4986289912984,141051.470623488,0.0,1.0
2000-10-10,18.12,18.44,17.88,17.94,326000,12.4095976614974,12.6287517040846,12.245232129557,12.2863235125421,476012.209350486,0.0,1.0
2000-10-11,17.75,18.19,17.56,18.19,110600,12.156200799756,12.4575376083133,12.0260780869699,12.4575376083133,161493.712742834,0.0,1.0
2000-10-12,16.69,17.81,16.56,17.62,334900,11.4302530336861,12.1972921827411,11.341221703885,12.067169469955,489007.634697783,0.0,1.0
2000-10-13,17.5,17.69,16.88,16.88,153700,11.9849867039848,12.1151094167709,11.5603757464722,11.5603757464722,224426.615267392,0.0,1.0
2000-10-16,17.38,17.62,16.75,17.62,194000,11.9028039380146,12.067169469955,11.4713444166712,12.067169469955,283271.069368081,0.0,1.0
2000-10-17,17.0,17.62,16.88,17.56,159300,11.6425585124424,12.067169469955,11.5603757464722,12.0260780869699,232603.51211513,0.0,1.0
2000-10-18,17.19,17.19,16.25,17.0,191000,11.7726812252285,11.7726812252285,11.1289162251287,11.6425585124424,278890.588913935,0.0,1.0
2000-10-19,17.88,18.12,17.25,17.69,317800,12.245232129557,12.4095976614974,11.8137726082136,12.1151094167709,464038.896109156,0.0,1.0
2000-10-20,17.81,18.0,17.62,17.75,191000,12.1972921827411,12.3274148955272,12.067169469955,12.156200799756,278890.588913935,0.0,1.0
2000-10-23,17.56,18.0,17.56,18.0,112500,12.0260780869699,12.3274148955272,12.0260780869699,12.3274148955272,164268.017030459,0.0,1.0
2000-10-24,18.0,18.31,17.69,17.81,397100,12.3274148955272,12.5397203742835,12.1151094167709,12.1972921827411,579829.596113737,0.0,1.0
2000-10-25,18.06,18.38,17.88,18.19,251200,12.3685062785123,12.5876603210995,12.245232129557,12.4575376083133,366792.230027123,0.0,1.0
2000-10-26,18.25,18.56,17.81,18.0,166700,12.4986289912984,12.7109344700547,12.1972921827411,12.3274148955272,243408.697235356,0.0,1.0
2000-10-27,18.25,18.5,17.88,18.12,257100,12.4986289912984,12.6698430870696,12.245232129557,12.4095976614974,375407.174920277,0.0,1.0
2000-10-30,19.0,19.0,18.25,18.25,200800,13.0122712786121,13.0122712786121,12.4986289912984,12.4986289912984,293200.158397476,0.0,1.0
2000-10-31,19.44,19.5,18.56,18.88,262800,13.3136080871694,13.3546994701545,12.7109344700547,12.9300885126419,383730.087783152,0.0,1.0
2000-11-01,19.38,19.44,19.06,19.38,215500,13.2725167041843,13.3136080871694,13.0533626615972,13.2725167041843,314664.512622791,0.0,1.0
2000-11-02,19.5,19.81,19.06,19.31,322800,13.3546994701545,13.5670049489108,13.0533626615972,13.2245767573684,471339.696866063,0.0,1.0
2000-11-03,19.19,19.38,19.0,19.38,349400,13.1423939913982,13.2725167041843,13.0122712786121,13.2725167041843,510179.956892821,0.0,1.0
2000-11-06,19.19,19.25,18.94,19.12,66000,13.1423939913982,13.1834853743833,12.971179895627,13.0944540445823,96370.5699912026,0.0,1.0
2000-11-07,18.94,19.25,18.94,19.19,171800,12.971179895627,13.1834853743833,12.971179895627,13.1423939913982,250855.514007403,0.0,1.0
2000-11-08,19.38,19.5,18.75,19.0,122300,13.2725167041843,13.3546994701545,12.8410571828409,13.0122712786121,178577.586514001,0.0,1.0
2000-11-09,19.38,19.75,19.0,19.44,154400,13.2725167041843,13.5259135659257,13.0122712786121,13.3136080871694,225448.727373359,0.0,1.0
2000-11-10,18.62,19.5,18.62,19.5,185600,12.7520258530398,13.3546994701545,12.7520258530398,13.3546994701545,271005.724096473,0.0,1.0
2000-11-13,18.31,18.56,18.12,18.38,167600,12.5397203742835,12.7109344700547,12.4095976614974,12.5876603210995,244722.8413716,0.0,1.0
2000-11-14,18.69,18.75,18.25,18.31,174700,12.7999657998558,12.8410571828409,12.4986289912984,12.5397203742835,255089.97844641,0.0,1.0
2000-11-15,18.56,18.88,18.19,18.88,175900,12.7109344700547,12.9300885126419,12.4575376083133,12.9300885126419,256842.17062807,0.0,1.0
2000-11-16,18.5,18.56,18.06,18.56,261100,12.6698430870696,12.7109344700547,12.3685062785123,12.7109344700547,381247.815525804,0.0,1.0
2000-11-17,18.31,18.5,18.19,18.25,194500,12.5397203742835,12.6698430870696,12.4575376083133,12.4986289912984,284001.149443772,0.0,1.0
2000-11-20,17.88,18.25,17.62,18.25,146400,12.3308391774427,12.5860075496828,12.1515316726253,12.5860075496828,212283.362253928,0.125,1.0
2000-11-21,17.62,17.94,17.38,17.62,163800,12.1515316726253,12.3722178324005,11.9860170527938,12.1515316726253,237513.761866076,0.0,1.0
2000-11-22,17.5,17.81,17.31,17.81,127100,12.0687743627095,12.2825640799918,11.937741955343,12.2825640799918,184297.919005973,0.0,1.0
2000-11-24,17.69,17.81,17.5,17.5,47400,12.1998067700761,12.2825640799918,12.0687743627095,12.0687743627095,68731.0885986082,0.0,1.0
2000-11-27,17.56,17.75,17.44,17.75,234200,12.1101530176674,12.241185425034,12.0273957077517,12.241185425034,339595.378687638,0.0,1.0
2000-11-28,17.62,17.62,17.25,17.56,131500,12.1515316726253,12.1515316726253,11.8963633003851,12.1101530176674,190678.020057319,0.0,1.0
2000-11-29,17.31,17.62,16.94,17.62,136000,11.937741955343,12.1515316726253,11.6825735831028,12.1515316726253,197203.123405289,0.0,1.0
2000-11-30,17.19,17.38,16.38,17.31,179300,11.8549846454272,11.9860170527938,11.2963728034961,11.937741955343,259989.117842416,0.0,1.0
2000-12-01,17.06,17.25,16.75,17.25,200100,11.7653308930185,11.8963633003851,11.5515411757363,11.8963633003851,290149.595539695,0.0,1.0
2000-12-04,17.12,17.38,16.69,17.12,257500,11.8067095479764,11.9860170527938,11.5101625207784,11.8067095479764,373380.913800456,0.0,1.0
2000-12-05,17.38,17.62,17.0,17.19,288300,11.9860170527938,12.1515316726253,11.7239522380607,11.8549846454272,418041.621159889,0.0,1.0
2000-12-06,17.5,17.88,17.25,17.38,153000,12.0687743627095,12.3308391774427,11.8963633003851,11.9860170527938,221853.513830951,0.0,1.0
2000-12-07,17.19,17.5,17.19,17.38,262400,11.8549846454272,12.0687743627095,11.8549846454272,11.9860170527938,380486.026334913,0.0,1.0
2000-12-08,17.44,17.56,17.12,17.38,207300,12.0273957077517,12.1101530176674,11.8067095479764,11.9860170527938,300589.760896444,0.0,1.0
2000-12-11,18.0,18.0,17.0,17.19,330400,12.4135964873584,12.4135964873584,11.7239522380607,11.8549846454272,479087.588037555,0.0,1.0
2000-12-12,18.38,18.44,17.88,17.94,203500,12.6756613020915,12.7170399570494,12.3308391774427,12.3722178324005,295079.673624826,0.0,1.0
2000-12-13,18.38,18.62,18.0,18.31,363200,12.6756613020915,12.8411759219229,12.4135964873584,12.6273862046407,526648.34132942,0.0,1.0
2000-12-14,18.0,18.44,17.81,18.38,381500,12.4135964873584,12.7170399570494,12.2825640799918,12.6756613020915,553183.76161116,0.0,1.0
2000-12-15,17.25,18.19,17.25,17.69,611000,11.8963633003851,12.5446288947249,11.8963633003851,12.1998067700761,885964.032357587,0.0,1.0
2000-12-18,17.0,17.62,16.62,17.5,443600,11.7239522380607,12.1515316726253,11.4618874233276,12.0687743627095,643230.187813134,0.0,1.0
2000-12-19,16.69,17.19,16.38,17.19,382300,11.5101625207784,11.8549846454272,11.2963728034961,11.8549846454272,554343.779984134,0.0,1.0
2000-12-20,16.06,16.81,15.88,16.81,294500,11.0756866437209,11.5929198306941,10.9515506788473,11.5929198306941,427031.763550423,0.0,1.0
2000-12-21,16.0,16.44,15.88,16.06,345400,11.034307988763,11.337751458454,10.9515506788473,11.0756866437209,500837.932530786,0.0,1.0
2000-12-22,16.44,16.56,15.88,15.88,403800,11.337751458454,11.4205087683697,10.9515506788473,10.9515506788473,585519.273757763,0.0,1.0
2000-12-26,15.94,16.31,15.5,16.25,509500,10.9929293338051,11.2480977060453,10.6894858641142,11.2067190510874,738786.70128673,0.0,1.0
2000-12-27,16.38,16.5,15.69,15.69,390900,11.2963728034961,11.3791301134118,10.8205182714807,10.8205182714807,566813.977493586,0.0,1.0
2000-12-28,16.75,16.88,16.19,16.19,295800,11.5515411757363,11.641194928145,11.1653403961296,11.1653403961296,428916.793406503,0.0,1.0
2000-12-29,16.44,16.94,16.38,16.75,373300,11.337751458454,11.6825735831028,11.2963728034961,11.5515411757363,541293.573288194,0.0,1.0
2001-01-02,15.06,16.19,14.81,16.19,559500,10.3860423944232,11.1653403961296,10.2136313320988,11.1653403961296,811287.849597493,0.0,1.0
2001-01-03,17.94,18.12,15.12,15.38,1030100,12.3722178324005,12.4963537972741,10.427421049381,10.6067285541984,1493668.65749845,0.0,1.0
2001-01-04,18.12,18.56,17.5,17.81,682800,12.4963537972741,12.7997972669651,12.0687743627095,12.2825640799918,990075.68133185,0.0,1.0
2001-01-05,17.88,18.38,17.56,18.19,426000,12.3308391774427,12.6756613020915,12.1101530176674,12.5446288947249,617709.783607742,0.0,1.0
2001-01-08,17.5,18.44,17.31,17.94,382700,12.0687743627095,12.7170399570494,11.937741955343,12.3722178324005,554923.789170621,0.0,1.0
2001-01-09,17.81,18.12,17.31,17.31,423000,12.2825640799918,12.4963537972741,11.937741955343,11.937741955343,613359.714709099,0.0,1.0
2001-01-10,17.25,17.88,17.06,17.69,475100,11.8963633003851,12.3308391774427,11.7653308930185,12.1998067700761,688905.911248919,0.0,1.0
2001-01-11,17.38,17.5,17.12,17.5,374200,11.9860170527938,12.0687743627095,11.8067095479764,12.0687743627095,542598.593957789,0.0,1.0
2001-01-12,17.88,18.0,17.38,17.62,397500,12.3308391774427,12.4135964873584,11.9860170527938,12.1515316726253,576384.129070604,0.0,1.0
2001-01-16,18.12,19.0,17.62,17.62,678800,12.4963537972741,13.1032407366561,12.1515316726253,12.1515316726253,984275.589466988,0.0,1.0
2001-01-17,18.62,18.88,18.0,18.44,381600,12.8411759219229,13.0204834267403,12.4135964873584,12.7170399570494,553328.763907784,0.0,1.0
2001-01-18,18.94,19.38,18.56,18.94,691200,13.0618620816982,13.3653055513892,12.7997972669651,13.0618620816982,1002255.87424806,0.0,1.0
2001-01-19,19.31,19.31,18.81,18.88,528300,13.3170304539383,13.3170304539383,12.9722083292895,13.0204834267403,766047.133051579,0.0,1.0
2001-01-22,19.62,19.69,19.19,19.19,457900,13.5308201712206,13.5790952686715,13.2342731440226,13.2342731440226,663965.516230016,0.0,1.0
2001-01-23,19.44,19.94,19.19,19.75,289600,13.406684206347,13.7515063309959,13.2342731440226,13.6204739236293,419926.651015971,0.0,1.0
2001-01-24,19.31,19.44,19.06,19.44,206700,13.3170304539383,13.406684206347,13.1446193916139,13.406684206347,299719.747116717,0.0,1.0
2001-01-25,18.81,18.94,18.19,18.62,1076300,12.9722083292895,13.0618620816982,12.5446288947249,12.8411759219229,1560659.7185376,0.0,1.0
2001-01-26,18.81,19.0,18.0,18.75,687200,12.9722083292895,13.1032407366561,12.4135964873584,12.9308296743316,996455.782383197,0.0,1.0
2001-01-29,19.39,19.4,18.75,19.0,377700,13.3722019938822,13.3790984363751,12.9308296743316,13.1032407366561,547673.674339541,0.0,1.0
2001-01-30,19.21,19.36,19.16,19.35,444700,13.2480660290086,13.3515126664032,13.2135838165437,13.3446162239103,644825.213075971,0.0,1.0
2001-01-31,19.53,19.64,19.39,19.4,491200,13.4687521887838,13.5446130562066,13.3722019938822,13.3790984363751,712251.281004988,0.0,1.0
2001-02-01,19.2,19.65,19.0,19.53,416500,13.2411695865156,13.5515094986996,13.1032407366561,13.4687521887838,603934.565428699,0.0,1.0
2001-02-02,19.11,19.24,19.0,19.21,403100,13.1791016040788,13.2687553564875,13.1032407366561,13.2480660290086,584504.257681413,0.0,1.0
2001-02-05,19.47,19.6,19.19,19.45,457400,13.427373533826,13.5170272862347,13.2342731440226,13.41358064884,663240.504746906,0.0,1.0
2001-02-06,19.92,19.99,19.5,19.7,368600,13.7377134460099,13.7859885434608,13.4480628613049,13.5859917111644,534478.465346984,0.0,1.0
2001-02-07,20.73,21.02,19.95,19.95,521600,14.2963252879411,14.4963221202374,13.7584027734889,13.7584027734889,756331.979177931,0.0,1.0
2001-02-08,21.01,22.0,20.9,21.25,1014900,14.4894256777444,15.1721734845491,14.4135648103217,14.6549402975759,1471628.30841197,0.0,1.0
2001-02-09,20.51,21.04,20.16,21.02,717000,14.1446035530956,14.5101150052233,13.9032280658414,14.4963221202374,1039666.46677641,0.0,1.0
2001-02-12,19.9,20.27,19.8,20.26,736000,13.723920561024,13.9790889332641,13.6549561360942,13.9721924907711,1067216.90313451,0.0,1.0
2001-02-13,20.34,20.73,20.13,20.15,478100,14.027364030715,14.2963252879411,13.8825387383624,13.8963316233484,693255.980147563,0.0,1.0
2001-02-14,20.27,20.34,20.08,20.14,228200,13.9790889332641,14.027364030715,13.8480565258976,13.8894351808554,330895.240890346,0.0,1.0
2001-02-15,20.51,20.67,20.2,20.27,212600,14.1446035530956,14.2549466329832,13.9308138358133,13.9790889332641,308274.882617386,0.0,1.0
2001-02-16,20.52,20.59,20.25,20.51,1616300,14.1514999955885,14.1997750930394,13.9652960482782,14.1446035530956,2343672.1202939,0.0,1.0
2001-02-20,20.86,20.97,20.52,20.55,368500,14.3859790403498,14.4618399077725,14.1514999955885,14.1721893230675,534333.46305036,0.0,1.0
2001-02-21,20.6,20.9,20.26,20.56,593300,14.2066715355324,14.4135648103217,13.9721924907711,14.1790857655605,860298.625855573,0.0,1.0
2001-02-22,20.55,20.65,20.02,20.37,472300,14.2583948542297,14.3277787707953,13.890660096432,14.1335038044116,680705.303733458,0.125,1.0
2001-02-23,20.8,20.93,20.23,20.6,719200,14.4318546456437,14.5220537371789,14.0363663212198,14.2930868125125,1036551.45976096,0.0,1.0
2001-02-26,21.17,21.25,20.9,20.9,453800,14.6885751369364,14.7440822701889,14.5012385622093,14.5012385622093,654042.064014912,0.0,1.0
2001-02-27,21.55,21.6,21.18,21.18,400600,14.9522340198856,14.9869259781684,14.6955135285929,14.6955135285929,577367.234121584,0.0,1.0
2001-02-28,21.29,21.6,21.15,21.6,502600,14.7718358368151,14.9869259781684,14.6746983536233,14.9869259781684,724375.366623832,0.0,1.0
2001-03-01,21.49,21.49,20.9,21.3,664800,14.9106036699463,14.9106036699463,14.5012385622093,14.7787742284716,958147.122426429,0.0,1.0
2001-03-02,21.6,21.85,21.4,21.6,377700,14.9869259781684,15.1603857695824,14.8481581450372,14.9869259781684,544362.467118628,0.0,1.0
2001-03-05,21.8,21.94,21.54,21.54,374000,15.1256938112996,15.2228312944915,14.9452956282291,14.9452956282291,539029.819174918,0.0,1.0
2001-03-06,22.25,22.4,21.72,21.76,317600,15.4379214358448,15.5419973106932,15.0701866780471,15.0979402446734,457742.969438379,0.0,1.0
2001-03-07,21.9,22.25,21.64,22.25,621100,15.1950777278652,15.4379214358448,15.0146795447947,15.4379214358448,895164.226442624,0.0,1.0
2001-03-08,22.85,22.95,22.16,22.2,548800,15.8542249352384,15.923608851804,15.3754759109358,15.403229477562,790961.403110144,0.0,1.0
2001-03-09,22.56,23.0,22.45,22.99,479300,15.6530115771981,15.9583008100868,15.576689268976,15.9513624184302,690794.097140477,0.0,1.0
2001-03-12,22.23,22.55,22.05,22.5,274700,15.4240446525317,15.6460731855416,15.2991536027136,15.6113812272588,395913.078415373,0.0,1.0
2001-03-13,21.48,22.1,21.26,22.05,477200,14.9036652782897,15.3338455609964,14.7510206618454,15.2991536027136,687767.459118371,0.0,1.0
2001-03-14,21.1,21.5,21.02,21.5,489800,14.6400063953405,14.9175420616028,14.584499262088,14.9175420616028,705927.287250999,0.0,1.0
2001-03-15,21.2,21.42,21.0,21.35,520100,14.7093903119061,14.8620349283504,14.5706224787749,14.8134661867544,749597.350141373,0.0,1.0
2001-03-16,20.81,21.17,20.67,21.1,908600,14.4387930373002,14.6885751369364,14.3416555541084,14.6400063953405,1309525.38423083,0.0,1.0
2001-03-19,21.09,21.5,20.85,21.35,448300,14.6330680036839,14.9175420616028,14.4665466039265,14.8134661867544,646115.154909399,0.0,1.0
2001-03-20,20.85,21.21,20.83,21.0,628700,14.4665466039265,14.7163287035626,14.4526698206134,14.5706224787749,906117.77357024,0.0,1.0
2001-03-21,19.97,21.0,19.96,20.93,629700,13.8559681381492,14.5706224787749,13.8490297464927,14.5220537371789,907559.029771247,0.0,1.0
2001-03-22,19.89,19.95,19.12,19.75,684100,13.8004610048968,13.8420913548361,13.2662048473417,13.7033235217049,985963.367105775,0.0,1.0
2001-03-23,20.0,20.25,19.61,20.1,327200,13.8767833131189,14.0502431045329,13.6061860385131,13.9461672296845,471579.028968003,0.0,1.0
2001-03-26,20.05,20.28,19.88,20.2,282800,13.9114752714017,14.0710582795026,13.7935226132402,14.0155511462501,407587.253643494,0.0,1.0
2001-03-27,20.17,20.36,19.54,20.05,437900,13.9947359712804,14.1265654127551,13.5576172969172,13.9114752714017,631126.090418975,0.0,1.0
2001-03-28,19.43,20.1,19.25,19.95,464300,13.481294988695,13.9461672296845,13.356403938877,13.8420913548361,669175.25412544,0.0,1.0
2001-03-29,19.7,20.0,19.44,19.44,282000,13.6686315634221,13.8767833131189,13.4882333803516,13.4882333803516,406434.248682693,0.0,1.0
2001-03-30,19.63,20.14,19.55,19.9,315600,13.6200628218262,13.9739207963108,13.5645556885737,13.8073993965533,454860.457036375,0.0,1.0
2001-04-02,19.6,19.87,19.45,19.45,390100,13.5992476468565,13.7865842215836,13.4951717720081,13.4951717720081,562234.044011059,0.0,1.0
2001-04-03,18.93,19.61,18.77,19.61,399100,13.1343754058671,13.6061860385131,13.0233611393621,13.6061860385131,575205.349820077,0.0,1.0
2001-04-04,19.0,19.08,18.76,18.93,226900,13.182944147463,13.2384512807154,13.0164227477055,13.1343754058671,327021.032007456,0.0,1.0
2001-04-05,19.55,20.0,19.25,19.3,416400,13.5645556885737,13.8767833131189,13.356403938877,13.3910958971598,600139.082097423,0.0,1.0
2001-04-06,19.41,19.41,19.01,19.4,293700,13.4674182053819,13.4674182053819,13.1898825391195,13.4604798137253,423296.946234421,0.0,1.0
2001-04-09,19.49,19.68,19.3,19.35,201300,13.5229253386344,13.654754780109,13.3910958971598,13.4257878554426,290124.873261793,0.0,1.0
2001-04-10,20.3,20.5,19.75,19.75,200100,14.0849350628157,14.2237028959469,13.7033235217049,13.7033235217049,288395.365820591,0.0,1.0
2001-04-11,19.43,20.3,19.3,20.15,528800,13.481294988695,14.0849350628157,13.3910958971598,13.9808591879673,762136.279090099,0.0,1.0
2001-04-12,19.55,19.65,19.12,19.63,615900,13.5645556885737,13.6339396051393,13.2662048473417,13.6200628218262,887669.694197413,0.0,1.0
2001-04-16,19.32,19.8,19.18,19.75,395100,13.4049726804729,13.7380154799877,13.307835197281,13.7033235217049,569440.325016068,0.0,1.0
2001-04-17,20.03,20.03,19.27,19.5,417500,13.8975984880886,13.8975984880886,13.3702807221901,13.5298637302909,601724.463918524,0.0,1.0
2001-04-18,21.33,21.42,20.0,20.06,651700,14.7995894034413,14.8620349283504,13.8767833131189,13.9184136630583,939266.6661933,0.0,1.0
2001-04-19,21.26,21.4,21.02,21.33,402100,14.7510206618454,14.8481581450372,14.584499262088,14.7995894034413,579529.118423087,0.0,1.0
2001-04-20,21.13,21.79,20.82,21.26,449800,14.6608215703101,15.1187554196431,14.4457314289568,14.7510206618454,648277.039210905,0.0,1.0
2001-04-23,20.9,20.99,20.67,20.88,159900,14.5012385622093,14.5636840871183,14.3416555541084,14.4873617788962,230456.866540292,0.0,1.0
2001-04-24,20.7,20.9,19.95,20.2,713100,14.3624707290781,14.5012385622093,13.8420913548361,14.0155511462501,1027759.79693485,0.0,1.0
2001-04-25,20.67,20.75,20.25,20.46,435800,14.3416555541084,14.3971626873609,14.0502431045329,14.1959493293207,628099.452396869,0.0,1.0
2001-04-26,20.56,20.8,20.4,20.53,440400,14.2653332458862,14.4318546456437,14.1543189793813,14.2445180709166,634729.230921482,0.0,1.0
2001-04-27,20.7,20.87,20.15,20.5,357800,14.3624707290781,14.4804233872396,13.9808591879673,14.2237028959469,515681.468718677,0.0,1.0
2001-04-30,20.06,20.6,19.75,20.6,530100,13.9184136630583,14.2930868125125,13.7033235217049,14.2930868125125,764009.912151399,0.0,1.0
2001-05-01,20.15,20.25,19.84,19.86,375900,13.9808591879673,14.0502431045329,13.765769046614,13.7796458299271,541768.205956822,0.0,1.0
2001-05-02,20.72,20.87,20.19,20.4,354800,14.3763475123912,14.4804233872396,14.0086127545935,14.1543189793813,511357.70011567,0.0,1.0
2001-05-03,20.2,20.72,20.15,20.52,506300,14.0155511462501,14.3763475123912,13.9808591879673,14.23757967926,729708.014567542,0.0,1.0
2001-05-04,20.23,20.25,19.84,19.9,437200,14.0363663212198,14.0502431045329,13.765769046614,13.8073993965533,630117.211078272,0.0,1.0
2001-05-07,20.25,20.49,19.96,20.3,240100,14.0502431045329,14.2167645042903,13.8490297464927,14.0849350628157,346045.613860689,0.0,1.0
2001-05-08,19.98,20.22,19.76,20.2,429000,13.8629065298058,14.0294279295632,13.7102619133615,14.0155511462501,618298.910230052,0.0,1.0
2001-05-09,20.3,20.45,19.66,20.0,460400,14.0849350628157,14.1890109376641,13.6408779967959,13.8767833131189,663554.354941529,0.0,1.0
2001-05-10,20.62,20.93,20.44,20.6,336300,14.3069635958256,14.5220537371789,14.1820725460075,14.2930868125125,484694.460397125,0.0,1.0
2001-05-11,20.3,20.9,20.02,20.82,284500,14.0849350628157,14.5012385622093,13.890660096432,14.4457314289568,410037.389185198,0.0,1.0
2001-05-14,20.76,20.95,20.05,20.2,275900,14.4041010790174,14.5359305204921,13.9114752714017,14.0155511462501,397642.585856578,0.0,1.0
2001-05-15,22.0,22.29,20.77,20.77,1243900,15.2644616444308,15.465675002471,14.411039470674,14.411039470674,1792778.58842695,0.0,1.0
2001-05-16,23.45,23.55,21.69,21.9,1232500,16.2705284346319,16.3399123511975,15.0493715030775,15.1950777278652,1776348.26773553,0.0,1.0
2001-05-17,23.53,23.74,23.15,23.21,845000,16.3260355678844,16.4717417926722,16.0623766849351,16.1040070348745,1217861.48984707,0.0,1.0
2001-05-18,23.14,23.29,22.78,23.28,651800,16.0554382932786,16.159514168127,15.8056561936424,16.1525757764704,939410.791813398,0.0,1.0
2001-05-21,23.4,23.41,23.1,23.14,540800,16.2358364763491,16.2427748680057,16.0276847266524,16.0554382932786,779431.353502128,0.0,1.0
2001-05-22,23.02,23.4,22.93,23.15,566100,15.9721775933999,16.2358364763491,15.9097320684908,16.0623766849351,815895.135387487,0.0,1.0
2001-05-23,22.86,22.87,22.5,22.7,536400,15.9478932226019,15.9548695538454,15.6967452978365,15.8362719227062,768885.509129302,0.125,1.0
2001-05-24,22.63,23.0,22.16,22.8,838100,15.7874376040018,16.0455618600107,15.4595500355581,15.906035235141,1201347.77256016,0.0,1.0
2001-05-25,22.43,22.57,22.25,22.45,232000,15.6479109791322,15.7455796165409,15.5223370167495,15.6618636416191,332553.016625647,0.0,1.0
2001-05-29,22.39,22.4,22.18,22.35,331000,15.6200056541582,15.6269819854017,15.4735026980451,15.5921003291843,474461.415961594,0.0,1.0
2001-05-30,22.0,22.3,21.8,21.8,376800,15.3479287356624,15.5572186729669,15.2084021107927,15.2084021107927,540111.968381656,0.0,1.0
2001-05-31,22.6,22.75,22.0,22.0,517600,15.7665086102714,15.8711535789236,15.3479287356624,15.3479287356624,741937.247437221,0.0,1.0
2001-06-01,22.74,23.03,22.45,22.7,418100,15.8641772476801,16.0664908537411,15.6618636416191,15.8362719227062,599312.139013723,0.0,1.0
2001-06-04,23.14,23.19,22.6,22.74,430200,16.1432304974194,16.1781121536369,15.7665086102714,15.8641772476801,616656.498932561,0.0,1.0
2001-06-05,23.89,24.0,23.1,23.1,537400,16.6664553406807,16.743194984359,16.1153251724455,16.1153251724455,770318.927304409,0.0,1.0
2001-06-06,23.7,23.97,23.43,23.8,536700,16.5339050470545,16.7222659906285,16.3455441034804,16.6036683594893,769315.534581833,0.0,1.0
2001-06-07,24.11,24.24,23.5,23.5,521800,16.8199346280373,16.9106269342026,16.3943784221848,16.3943784221848,747957.603772686,0.0,1.0
2001-06-08,24.0,24.33,23.54,24.2,603400,16.743194984359,16.9734139153939,16.4222837471588,16.8827216092286,864924.526861706,0.0,1.0
2001-06-11,24.18,24.45,23.77,24.0,424800,16.8687689467417,17.0571298903157,16.5827393657589,16.743194984359,608916.040786962,0.0,1.0
2001-06-12,24.45,24.56,24.26,24.26,582800,17.0571298903157,17.133869533994,16.9245795966895,16.9245795966895,835396.11245443,0.0,1.0
2001-06-13,24.4,24.75,24.21,24.45,552000,17.0222482340983,17.2664198276202,16.8896979404721,17.0571298903157,791246.832661025,0.0,1.0
2001-06-14,23.91,24.47,23.85,24.4,243100,16.6804080031676,17.0710825528027,16.6385500157067,17.0222482340983,348463.958369376,0.0,1.0
2001-06-15,23.93,23.99,23.2,23.2,578100,16.6943606656546,16.7362186531155,16.1850884848803,16.1850884848803,828659.04703141,0.0,1.0
2001-06-18,24.12,24.45,23.55,23.68,343500,16.8269109592808,17.0571298903157,16.4292600784022,16.5199523845675,492379.143150474,0.0,1.0
2001-06-19,24.42,24.46,24.07,24.12,489900,17.0362008965853,17.0641062215592,16.7920293030634,16.8269109592808,702231.563986658,0.0,1.0
2001-06-20,24.2,24.64,23.6,24.13,674400,16.8827216092286,17.1896801839419,16.4641417346197,16.8338872905242,966697.217294559,0.0,1.0
2001-06-21,24.43,24.43,23.82,24.2,559600,17.0431772278287,17.0431772278287,16.6176210219763,16.8827216092286,802140.810791867,0.0,1.0
2001-06-22,24.25,24.49,23.71,24.49,303300,16.917603265446,17.0850352152896,16.540881378298,17.0850352152896,434755.732511032,0.0,1.0
2001-06-25,24.26,24.38,23.9,24.1,218500,16.9245795966895,17.0082955716113,16.6734316719241,16.8129582967938,313201.871261656,0.0,1.0
2001-06-26,24.75,25.01,24.01,24.01,742800,17.2664198276202,17.4478044399507,16.7501713156025,16.7501713156025,1064743.02047212,0.0,1.0
2001-06-27,23.75,24.31,23.1,24.3,1103000,16.5687867032719,16.9594612529069,16.1153251724455,16.9524849216635,1581060.24714694,0.0,1.0
2001-06-28,23.71,24.4,23.67,24.4,726200,16.540881378298,17.0222482340983,16.512976053324,17.0222482340983,1040948.27876528,0.0,1.0
2001-06-29,24.03,24.1,23.66,23.81,433000,16.7641239780894,16.8129582967938,16.5059997220806,16.6106446907328,620670.06982287,0.0,1.0
2001-07-02,24.35,24.5,23.86,24.03,384100,16.9873665778809,17.0920115465331,16.6455263469502,16.7641239780894,550575.921059963,0.0,1.0
2001-07-03,24.31,24.6,23.88,24.21,191500,16.9594612529069,17.1617748589679,16.6594790094372,16.8896979404721,274499.580533671,0.0,1.0
2001-07-05,24.07,24.25,23.6,23.98,267100,16.7920293030634,16.917603265446,16.4641417346197,16.729242321872,382865.994572028,0.0,1.0
2001-07-06,23.3,24.06,23.15,24.06,250900,16.2548517973152,16.7850529718199,16.1502068286629,16.7850529718199,359644.620135237,0.0,1.0
2001-07-09,23.24,23.4,23.11,23.15,162500,16.2129938098543,16.32461510975,16.122301503689,16.1502068286629,232930.453455464,0.0,1.0
2001-07-10,22.94,23.36,22.75,22.85,241200,16.0037038725498,16.2967097847761,15.8711535789236,15.9409168913584,345740.463836665,0.0,1.0
2001-07-11,22.73,23.08,22.52,22.69,560200,15.8572009164366,16.1013725099585,15.7106979603235,15.8292955914627,803000.861696934,0.0,1.0
2001-07-12,23.4,23.54,22.51,22.52,318900,16.32461510975,16.4222837471588,15.70372162908,15.7106979603235,457117.056042755,0.0,1.0
2001-07-13,23.39,23.5,22.76,23.5,379800,16.3176387785065,16.3943784221848,15.8781299101671,16.3943784221848,544412.222906989,0.0,1.0
2001-07-16,23.23,23.5,23.22,23.5,165900,16.2060174786108,16.3943784221848,16.1990411473673,16.3943784221848,237804.075250841,0.0,1.0
2001-07-17,23.69,23.75,23.02,23.24,161300,16.526928715811,16.5687867032719,16.0595145224976,16.2129938098543,231210.351645332,0.0,1.0
2001-07-18,23.55,23.76,23.32,23.69,97300,16.4292600784022,16.5757630345154,16.2688044598021,16.526928715811,139471.588438257,0.0,1.0
2001-07-19,23.43,23.98,23.39,23.8,161900,16.3455441034804,16.729242321872,16.3176387785065,16.6036683594893,232070.402550399,0.0,1.0
2001-07-20,22.86,23.12,22.4,22.9,434300,15.9478932226019,16.1292778349325,15.6269819854017,15.9757985475759,622533.513450514,0.0,1.0
2001-07-23,22.78,22.95,22.33,22.75,230900,15.8920825726541,16.0106802037933,15.5781476666973,15.8711535789236,330976.256633026,0.0,1.0
2001-07-24,22.26,22.73,22.16,22.45,150300,15.5293133479929,15.8572009164366,15.4595500355581,15.6618636416191,215442.751719117,0.0,1.0
2001-07-25,22.78,22.81,20.24,20.25,1122800,15.8920825726541,15.9130115663845,14.1200944368094,14.1270707680529,1609441.92701412,0.0,1.0
2001-07-26,22.52,22.85,22.15,22.77,240900,15.7106979603235,15.9409168913584,15.4525737043146,15.8851062414106,345310.438384132,0.0,1.0
2001-07-27,22.23,22.61,22.15,22.5,267400,15.5083843542625,15.7734849415148,15.4525737043146,15.6967452978365,383296.020024562,0.0,1.0
2001-07-30,21.94,22.5,21.5,22.46,271300,15.3060707482015,15.6967452978365,14.9991121734882,15.6688399728626,388886.350907493,0.0,1.0
2001-07-31,21.84,22.25,21.53,21.99,259400,15.2363074357667,15.5223370167495,15.0200411672187,15.3409524044189,371828.674623677,0.0,1.0
2001-08-01,21.6,22.01,21.45,21.84,394200,15.0688754859231,15.3549050669059,14.9642305172708,15.2363074357667,565053.444628579,0.0,1.0
2001-08-02,21.83,21.98,21.51,21.51,216100,15.2293311045232,15.3339760731754,15.0060885047317,15.0060885047317,309761.66764139,0.0,1.0
2001-08-03,22.4,22.65,21.58,21.9,248700,15.6269819854017,15.8013902664888,15.0549228234361,15.2781654232276,356491.100149995,0.0,1.0
2001-08-06,22.14,22.22,21.86,22.15,155600,15.4455973730712,15.501408023019,15.2502600982536,15.4525737043146,223039.868047201,0.0,1.0
2001-08-07,22.04,22.1,21.85,22.0,400700,15.3758340606363,15.4176920480972,15.2432837670101,15.3479287356624,574370.662766799,0.0,1.0
2001-08-08,21.96,22.22,21.9,21.9,225200,15.3200234106885,15.501408023019,15.2781654232276,15.2781654232276,322805.773034896,0.0,1.0
2001-08-09,21.95,22.05,21.85,21.99,190500,15.313047079445,15.3828103918798,15.2432837670101,15.3409524044189,273066.16235856,0.0,1.0
2001-08-10,21.9,21.98,21.86,21.86,287300,15.2781654232276,15.3339760731754,15.2502600982536,15.2502600982536,411821.041709261,0.0,1.0
2001-08-13,21.91,22.03,21.89,21.9,204700,15.285141754471,15.3688577293928,15.2711890919841,15.2781654232276,293420.700445131,0.0,1.0
2001-08-14,21.78,21.91,21.65,21.66,226200,15.1944494483058,15.285141754471,15.1037571421405,15.110733473384,324239.191210006,0.0,1.0
2001-08-15,21.69,21.99,21.62,21.99,367300,15.1316624671144,15.3409524044189,15.08282814841,15.3409524044189,526494.495718107,0.0,1.0
2001-08-16,21.49,21.62,21.25,21.51,290200,14.9921358422448,15.08282814841,14.8247038924012,15.0060885047317,415977.954417081,0.0,1.0
2001-08-17,20.86,21.35,20.61,21.25,493300,14.5526269739053,14.894467204836,14.3782186928183,14.8247038924012,707105.185782038,0.0,1.0
2001-08-20,21.21,21.28,20.65,21.06,474300,14.7967985674272,14.8456328861316,14.4061240177922,14.692153598775,679870.240454937,0.0,1.0
2001-08-21,20.88,21.35,20.79,21.25,259100,14.5665796363923,14.894467204836,14.503792655201,14.8247038924012,371398.649171144,0.0,1.0
2001-08-22,21.02,21.36,20.9,20.9,372200,14.7514524143446,14.9900582098193,14.6672386041771,14.6672386041771,530364.318051295,0.125,1.0
2001-08-23,21.11,21.24,20.8,20.8,169100,14.8146127719702,14.9058443996517,14.5970604290375,14.5970604290375,240958.103660597,0.0,1.0
2001-08-24,21.46,21.59,20.8,20.89,270200,15.0602363849589,15.1514680126403,14.5970604290375,14.6602207866631,385019.985860987,0.0,1.0
2001-08-27,21.75,21.77,21.2,21.25,172700,15.2637530928637,15.2777887278916,14.8777731295959,14.9128622171657,246087.903620254,0.0,1.0
2001-08-28,21.43,21.75,21.1,21.5,409100,15.039182932417,15.2637530928637,14.8075949544563,15.0883076550147,582944.767637787,0.0,1.0
2001-08-29,21.26,21.45,21.0,21.4,213000,14.9198800346796,15.0532185674449,14.7374167793167,15.0181294798751,303513.164279759,0.0,1.0
2001-08-30,21.32,21.5,21.26,21.26,340900,14.9619869397634,15.0883076550147,14.9198800346796,14.9198800346796,485763.557290936,0.0,1.0
2001-08-31,21.79,21.85,21.06,21.25,406100,15.2918243629195,15.3339312680033,14.7795236844004,14.9128622171657,578669.934338075,0.0,1.0
2001-09-04,22.28,22.65,21.79,21.8,302200,15.6356974211036,15.8953566691201,15.2918243629195,15.2988421804335,430618.207724614,0.0,1.0
2001-09-05,22.36,22.36,21.72,22.06,422600,15.6918399612153,15.6918399612153,15.2426996403218,15.4813054357965,602181.517486504,0.0,1.0
2001-09-06,21.62,22.38,21.62,22.38,203600,15.1725214651822,15.7058755962432,15.1725214651822,15.7058755962432,290118.686607318,0.0,1.0
2001-09-07,20.61,21.86,20.33,21.86,549600,14.4637218962722,15.3409490855173,14.2672230058813,15.3409490855173,783149.46050777,0.0,1.0
2001-09-10,20.81,20.96,20.28,20.5,481900,14.6040782465514,14.7093455092608,14.2321339183115,14.3865259036187,686680.722377538,0.0,1.0
2001-09-17,17.8,18.92,17.75,18.0,1315900,12.4917151748494,13.2777107364129,12.4566260872796,12.6320715251286,1875084.37969827,0.0,1.0
2001-09-18,16.81,17.74,16.61,17.55,834500,11.7969512409673,12.4496082697656,11.6565948906881,12.3162697370004,1189116.12953736,0.0,1.0
2001-09-19,16.3,16.97,15.65,16.9,462300,11.4390425477553,11.9092363211907,10.9828844093479,11.8601115985929,658751.811486067,0.0,1.0
2001-09-20,15.0,16.3,14.8,16.3,456700,10.5267262709405,11.4390425477553,10.3863699206613,11.4390425477553,650772.12265993,0.0,1.0
2001-09-21,15.16,15.29,14.03,14.05,789200,10.6390113511638,10.7302429788453,9.84599797208633,9.86003360711426,1124566.14671167,0.0,1.0
2001-09-24,15.85,16.09,15.55,16.0,464400,11.1232407596271,11.2916683799622,10.9127062342083,11.2285080223365,661744.194795867,0.0,1.0
2001-09-25,15.76,16.0,15.6,15.65,465900,11.0600804020015,11.2285080223365,10.9477953217781,10.9828844093479,663881.611445722,0.0,1.0
2001-09-26,15.8,16.4,15.55,15.84,259700,11.0881516720573,11.5092207228949,10.9127062342083,11.1162229421132,370058.069311987,0.0,1.0
2001-09-27,15.85,15.95,15.15,15.8,328100,11.1232407596271,11.1934189347667,10.6319935336499,11.0881516720573,467524.268545486,0.0,1.0
2001-09-28,16.47,16.58,15.9,16.09,210200,11.5583454454927,11.6355414381462,11.1583298471969,11.2916683799622,299523.319866689,0.0,1.0
2001-10-01,16.97,17.5,16.7,16.71,774600,11.9092363211907,12.2811806494306,11.7197552483137,11.7267730658277,1103761.95798638,0.0,1.0
2001-10-02,17.23,17.58,17.0,17.21,529800,12.0916995765536,12.3373231895422,11.9302897737326,12.0776639415257,754935.560729653,0.0,1.0
2001-10-03,18.39,18.39,17.25,17.46,778300,12.905766408173,12.905766408173,12.1057352115816,12.2531093793747,1109034.25238937,0.0,1.0
2001-10-04,17.8,18.58,17.75,18.2,659000,12.4917151748494,13.0391049409383,12.4566260872796,12.7724278754078,939038.381504037,0.0,1.0
2001-10-05,17.58,18.06,17.3,18.0,390800,12.3373231895422,12.6741784302123,12.1408242991514,12.6320715251286,556868.284509529,0.0,1.0
2001-10-08,17.55,17.85,17.0,17.58,196000,12.3162697370004,12.5268042624192,11.9302897737326,12.3373231895422,279289.108914706,0.0,1.0
2001-10-09,17.6,17.84,17.26,17.31,235300,12.3513588245702,12.5197864449052,12.1127530290955,12.1478421166653,335289.425140971,0.0,1.0
2001-10-10,18.18,18.45,17.45,17.6,272000,12.7583922403799,12.9478733132568,12.2460915618608,12.3513588245702,387584.885840816,0.0,1.0
2001-10-11,18.93,19.23,18.01,18.01,423200,13.2847285539269,13.4952630793457,12.6390893426425,12.6390893426425,603036.484146448,0.0,1.0
2001-10-12,18.82,19.02,18.2,18.95,354100,13.2075325612733,13.3478889115525,12.7724278754078,13.2987641889548,504572.823809683,0.0,1.0
2001-10-15,18.36,18.82,18.05,18.82,461000,12.8847129556312,13.2075325612733,12.6671606126984,13.2075325612733,656899.383722853,0.0,1.0
2001-10-16,18.97,19.01,18.43,18.45,280200,13.3127998239827,13.3408710940386,12.9338376782289,12.9478733132568,399269.430193372,0.0,1.0
2001-10-17,18.34,19.4,18.15,19.05,293600,12.8706773206032,13.614565977083,12.737338787838,13.3689423640944,418363.685598766,0.0,1.0
2001-10-18,18.33,18.46,18.15,18.25,152700,12.8636595030893,12.9548911307708,12.737338787838,12.8075169629776,217589.014955488,0.0,1.0
2001-10-19,17.77,18.34,17.72,18.33,709900,12.4706617223075,12.8706773206032,12.4355726347377,12.8636595030893,1011568.05315587,0.0,1.0
2001-10-22,18.73,18.75,17.9,17.9,344300,13.1443722036477,13.1584078386756,12.561893349989,12.561893349989,490608.368363946,0.0,1.0
2001-10-23,18.49,19.0,18.44,18.75,241800,12.9759445833126,13.3338532765246,12.9408554957428,13.1584078386756,344551.563957022,0.0,1.0
2001-10-24,18.18,19.4,17.6,18.0,728500,12.7583922403799,13.614565977083,12.3513588245702,12.6320715251286,1038072.0196141,0.0,1.0
2001-10-25,18.56,18.66,17.95,18.18,551900,13.0250693059104,13.09524748105,12.5969824375588,12.7583922403799,786426.832704215,0.0,1.0
2001-10-26,19.24,19.4,18.51,18.57,410500,13.5022808968597,13.614565977083,12.9899802183406,13.0320871234243,584939.68984432,0.0,1.0
2001-10-29,18.81,19.0,18.66,19.0,510400,13.2005147437594,13.3338532765246,13.09524748105,13.3338532765246,727291.638724826,0.0,1.0
2001-10-30,18.06,18.82,18.06,18.82,426300,12.6741784302123,13.2075325612733,12.6741784302123,13.2075325612733,607453.811889489,0.0,1.0
2001-10-31,17.89,18.34,17.8,18.22,493100,12.554875532475,12.8706773206032,12.4917151748494,12.7864635104357,702640.100029806,0.0,1.0
2001-11-01,17.96,18.1,17.6,17.77,464700,12.6040002550727,12.7022497002682,12.3513588245702,12.4706617223075,662171.67812584,0.0,1.0
2001-11-02,17.89,18.14,17.74,17.96,444400,12.554875532475,12.730320970324,12.4496082697656,12.6040002550727,633245.306131101,0.0,1.0
2001-11-05,17.99,18.35,17.84,18.14,375300,12.6250537076146,12.8776951381172,12.5197864449052,12.730320970324,534781.645794334,0.0,1.0
2001-11-06,18.6,18.91,17.81,17.99,476800,13.0531405759662,13.270692918899,12.4987329923633,12.6250537076146,679413.505768021,0.0,1.0
2001-11-07,18.13,18.8,18.05,18.69,219100,12.7233031528101,13.1934969262454,12.6671606126984,13.1163009335918,312205.32532251,0.0,1.0
2001-11-08,18.3,18.6,17.75,18.38,286700,12.8426060505474,13.0531405759662,12.4566260872796,12.8987485906591,408531.56900942,0.0,1.0
2001-11-09,18.02,18.4,17.95,18.35,240500,12.6461071601565,12.912784225687,12.5969824375588,12.8776951381172,342699.136193811,0.0,1.0
2001-11-12,17.96,18.05,17.6,18.05,241700,12.6040002550727,12.6671606126984,12.3513588245702,12.6671606126984,344409.069513698,0.0,1.0
2001-11-13,18.15,18.2,17.9,17.96,1101300,12.737338787838,12.7724278754078,12.561893349989,12.6040002550727,1569291.30432534,0.0,1.0
2001-11-14,18.69,18.85,18.32,18.4,457700,13.1163009335918,13.2285860138152,12.8566416855753,12.912784225687,652197.067093172,0.0,1.0
2001-11-15,18.66,18.86,18.45,18.8,626400,13.09524748105,13.2356038313292,12.9478733132568,13.1934969262454,892585.192980468,0.0,1.0
2001-11-16,18.73,19.0,18.62,18.85,215100,13.1443722036477,13.3338532765246,13.0671762109941,13.2285860138152,306505.547589558,0.0,1.0
2001-11-19,18.97,19.15,18.49,18.97,381100,13.3127998239827,13.439120539234,12.9759445833126,13.3127998239827,543046.323507117,0.0,1.0
2001-11-20,18.84,19.28,18.68,19.19,260300,13.2215681963012,13.5303521669155,13.1092831160779,13.4671918092899,370913.035971931,0.0,1.0
2001-11-21,18.83,18.96,18.34,18.96,301500,13.3022730977118,13.3941103522366,12.9561172921951,13.3941103522366,426787.584219465,0.125,1.0
2001-11-23,18.95,19.0,18.7,18.75,69000,13.3870459480424,13.4223679690135,13.210435843187,13.2457578641581,97672.7804681364,0.0,1.0
2001-11-26,18.92,19.24,18.68,18.85,310900,13.3658527354598,13.5919136696747,13.1963070347985,13.3164019061002,440093.731123819,0.0,1.0
2001-11-27,19.2,19.4,18.75,19.16,844300,13.5636560528978,13.7049441367822,13.2457578641581,13.535398436121,1195146.79056881,0.0,1.0
2001-11-28,18.91,19.1,18.88,19.0,581400,13.3587883312655,13.4930120109557,13.3375951186829,13.4223679690135,822999.341509777,0.0,1.0
2001-11-29,18.92,19.12,18.5,19.12,351600,13.3658527354598,13.5071408193441,13.0691477593026,13.5071408193441,497706.516124589,0.0,1.0
2001-11-30,19.7,19.95,18.94,19.0,526500,13.9168762626087,14.0934863674642,13.3799815438482,13.4223679690135,745285.781398172,0.0,1.0
2001-12-03,19.59,19.91,19.35,19.7,330300,13.8391678164723,14.0652287506873,13.6696221158111,13.9168762626087,467555.353458341,0.0,1.0
2001-12-04,19.82,19.92,19.5,19.6,293000,14.0016491129393,14.0722931548815,13.7755881787244,13.8462322206666,414755.430103827,0.0,1.0
2001-12-05,20.61,20.9,19.85,19.85,1439700,14.5597370442825,14.7646047659148,14.022842325522,14.022842325522,2037963.79768081,0.0,1.0
2001-12-06,20.75,20.86,20.46,20.51,517500,14.6586387030016,14.736347149138,14.4537709813693,14.4890930023404,732545.853511021,0.0,1.0
2001-12-07,21.18,21.45,20.67,20.75,759900,14.9624080833529,15.1531469965968,14.6021234694478,14.6586387030016,1075674.57793822,0.0,1.0
2001-12-10,21.25,21.35,20.96,21.27,464600,15.0118589127125,15.0825029546546,14.8069911910801,15.0259877211009,657663.38848545,0.0,1.0
2001-12-11,21.05,21.27,21.0,21.27,264900,14.8705708288281,15.0259877211009,14.835248807857,15.0259877211009,374978.544145063,0.0,1.0
2001-12-12,21.15,21.39,21.0,21.01,219900,14.9412148707703,15.1107605714315,14.835248807857,14.8423132120512,311278.904709321,0.0,1.0
2001-12-13,21.21,21.3,21.0,21.15,293300,14.9836012959356,15.0471809336835,14.835248807857,14.9412148707703,415180.09436673,0.0,1.0
2001-12-14,21.2,21.55,21.12,21.2,470000,14.9765368917414,15.223791038539,14.9200216581876,14.9765368917414,665307.345217739,0.0,1.0
2001-12-17,21.18,21.64,21.1,21.16,343100,14.9624080833529,15.2873706762869,14.9058928497992,14.9482792749645,485674.362008952,0.0,1.0
2001-12-18,21.62,21.72,21.0,21.01,365400,15.2732418678985,15.3438859098407,14.835248807857,14.8423132120512,517241.072218218,0.0,1.0
2001-12-19,21.78,21.99,21.6,21.62,418500,15.386272335006,15.5346248230846,15.2591130595101,15.2732418678985,592406.646752392,0.0,1.0
2001-12-20,21.6,21.9,21.5,21.7,308600,15.2591130595101,15.4710451853366,15.1884690175679,15.3297571014523,436837.971774882,0.0,1.0
2001-12-21,21.29,21.65,21.29,21.55,429500,15.0401165294893,15.2944350804812,15.0401165294893,15.223791038539,607977.669725574,0.0,1.0
2001-12-24,21.52,21.75,21.38,21.5,166100,15.2025978259563,15.3650791224233,15.1036961672373,15.1884690175679,235122.446895036,0.0,1.0
2001-12-26,22.0,22.2,21.51,21.76,166600,15.5416892272788,15.6829773111631,15.1955334217621,15.3721435266176,235830.220666543,0.0,1.0
2001-12-27,21.85,22.25,21.8,22.01,348800,15.4357231643655,15.7182993321342,15.4004011433944,15.548753631473,493742.983004145,0.0,1.0
2001-12-28,21.41,22.0,21.28,21.85,385300,15.1248893798199,15.5416892272788,15.0330521252951,15.4357231643655,545410.468324247,0.0,1.0
2001-12-31,21.76,22.0,21.61,21.81,386500,15.3721435266176,15.5416892272788,15.2661774637043,15.4074655475886,547109.125375864,0.0,1.0
2002-01-02,21.82,21.87,21.51,21.75,381500,15.4145299517829,15.449851972754,15.1955334217621,15.3650791224233,540031.387660782,0.0,1.0
2002-01-03,22.01,22.2,21.7,21.75,281900,15.548753631473,15.6829773111631,15.3297571014523,15.3650791224233,399042.852376343,0.0,1.0
2002-01-04,22.91,22.93,22.22,22.25,458800,16.1845500089526,16.198678817341,15.6971061195516,15.7182993321342,649453.212735955,0.0,1.0
2002-01-07,22.65,23.1,22.52,22.75,459700,16.0008754999029,16.3187736886427,15.9090382453781,16.0715195418451,650727.205524672,0.0,1.0
2002-01-08,23.19,23.22,22.66,22.8,509500,16.3823533263907,16.4035465389733,16.0079399040971,16.1068415628162,721221.47316689,0.0,1.0
2002-01-09,23.45,24.15,23.15,23.15,672400,16.5660278354403,17.0605361290356,16.3540957096138,16.3540957096138,951814.167924276,0.0,1.0
2002-01-10,23.44,23.79,23.27,23.46,357000,16.5589634312461,16.8062175780437,16.4388685599444,16.5730922396346,505350.47285688,0.0,1.0
2002-01-11,23.01,23.57,23.0,23.4,461400,16.2551940508948,16.6508006857709,16.2481296467005,16.5307058144692,653133.636347797,0.0,1.0
2002-01-14,23.02,23.3,22.76,22.85,269500,16.262258455089,16.4600617725271,16.0785839460393,16.1421635837873,381490.062842938,0.0,1.0
2002-01-15,23.11,23.24,22.83,23.02,311400,16.3258380928369,16.4176753473618,16.1280347753988,16.262258455089,440801.504895329,0.0,1.0
2002-01-16,23.01,23.43,23.01,23.14,646400,16.2551940508948,16.5518990270519,16.2551940508948,16.3470313054196,915009.931805843,0.0,1.0
2002-01-17,23.5,23.88,23.0,23.02,233200,16.6013498564114,16.8697972157917,16.2481296467005,16.262258455089,330105.687031441,0.0,1.0
2002-01-18,23.33,23.63,23.05,23.2,219700,16.4812549851097,16.6931871109363,16.2834516676716,16.3894177305849,310995.795200719,0.0,1.0
2002-01-22,23.52,23.65,23.33,23.33,449300,16.6154786647999,16.7073159193247,16.4812549851097,16.4812549851097,636005.511077298,0.0,1.0
2002-01-23,24.19,24.23,23.3,23.5,439600,17.0887937458124,17.1170513625893,16.4600617725271,16.6013498564114,622274.699910041,0.0,1.0
2002-01-24,24.58,24.85,23.93,23.94,546500,17.3643055093869,17.5550444226308,16.9051192367628,16.912183640957,773596.732258502,0.0,1.0
2002-01-25,24.39,24.6,24.27,24.3,237600,17.2300818296968,17.3784343177754,17.1453089793662,17.1665021919488,336334.096220713,0.0,1.0
2002-01-28,24.67,24.74,24.3,24.4,448200,17.4278851471349,17.4773359764944,17.1665021919488,17.237146233891,634448.408779981,0.0,1.0
2002-01-29,24.41,24.93,24.11,24.7,768800,17.2442106380852,17.6115596561845,17.0322785122587,17.4490783597175,1088272.95107106,0.0,1.0
2002-01-30,23.8,24.3,23.29,24.0,1349400,16.813281982238,17.1665021919488,16.4529973683329,16.9545700661223,1910139.85454642,0.0,1.0
2002-01-31,24.6,24.7,23.85,24.12,1093200,17.3784343177754,17.4490783597175,16.848604003209,17.0393429164529,1547476.5740256,0.0,1.0
2002-02-01,24.49,24.7,24.34,24.6,866100,17.300725871639,17.4490783597175,17.1947598087257,17.3784343177754,1226005.72700656,0.0,1.0
2002-02-04,24.41,24.6,24.25,24.6,622500,17.2442106380852,17.3784343177754,17.1311801709777,17.3784343177754,881178.345527753,0.0,1.0
2002-02-05,24.51,24.9,24.27,24.42,649100,17.3148546800274,17.5903664436019,17.1453089793662,17.2512750422794,918831.91017199,0.0,1.0
2002-02-06,24.1,24.82,24.0,24.51,746400,17.0252141080645,17.5338512100482,16.9545700661223,17.3148546800274,1056564.68610749,0.0,1.0
2002-02-07,23.68,24.21,23.62,24.1,588700,16.7285091319073,17.1029225542009,16.686122706742,17.0252141080645,833332.838573797,0.0,1.0
2002-02-08,24.12,24.22,23.61,23.68,485300,17.0393429164529,17.1099869583951,16.6790583025478,16.7285091319073,686965.222625893,0.0,1.0
2002-02-11,25.49,25.6,24.25,24.3,1106200,18.0071662910607,18.0848747371971,17.1311801709777,17.1665021919488,1565878.69208482,0.0,1.0
2002-02-12,25.3,25.6,25.14,25.49,1272200,17.8729426113706,18.0848747371971,17.7599121442631,18.0071662910607,1800859.58422555,0.0,1.0
2002-02-13,25.38,25.55,25.17,25.3,489100,17.9294578449243,18.049552716226,17.7811053568458,17.8729426113706,692344.303289356,0.0,1.0
2002-02-14,26.06,26.2,25.38,25.38,852800,18.4098373301311,18.5087389888502,17.9294578449243,17.9294578449243,1207178.94468445,0.0,1.0
2002-02-15,26.12,26.18,25.64,25.85,408600,18.4522237552964,18.4946101804617,18.113132353974,18.2614848420526,578392.726076531,0.0,1.0
2002-02-19,26.0,26.38,25.55,25.55,773800,18.3674509049658,18.6358982643461,18.049552716226,18.049552716226,1095350.68878615,0.0,1.0
2002-02-20,26.87,26.87,26.2,26.2,984000,18.9820540698628,18.9820540698628,18.5087389888502,18.5087389888502,1392898.7823282,0.0,1.0
2002-02-21,26.66,27.31,26.63,26.8,950500,18.8337015817842,19.2928878544083,18.8125083692015,18.9326032405032,1345477.93963715,0.0,1.0
2002-02-22,26.61,26.64,26.17,26.41,455900,18.7983795608131,18.8195727733958,18.4875457762675,18.6570914769288,645348.124861208,0.0,1.0
2002-02-25,26.51,26.75,26.31,26.61,876500,18.7277355188709,18.8972812195322,18.5864474349866,18.7983795608131,1240727.42145394,0.0,1.0
2002-02-26,26.64,26.74,26.17,26.7,613100,18.8195727733958,18.8902168153379,18.4875457762675,18.8619591985611,867872.198623395,0.0,1.0
2002-02-27,26.89,26.95,26.5,26.7,479100,18.9961828782512,19.0385693034165,18.7206711146767,18.8619591985611,678188.82785919,0.0,1.0
2002-02-28,26.99,27.0,26.75,26.9,517800,19.0668269201934,19.0738913243876,18.8972812195322,19.0032472824454,732970.517773927,0.0,1.0
2002-03-01,27.25,27.3,26.85,27.0,715000,19.250501429243,19.2858234502141,18.9679252614743,19.0738913243876,1012116.49325678,0.0,1.0
2002-03-04,27.8,27.8,26.74,26.95,1002400,19.639043659925,19.639043659925,18.8902168153379,19.0385693034165,1418944.85711971,0.0,1.0
2002-03-05,27.19,27.75,27.07,27.75,585700,19.2081150040777,19.6037216389539,19.1233421537471,19.6037216389539,829086.195944747,0.0,1.0
2002-03-06,27.65,27.69,26.8,27.15,956400,19.5330775970117,19.5613352137886,18.9326032405032,19.1798573873009,1353829.67014095,0.0,1.0
2002-03-07,27.46,27.75,27.11,27.75,569800,19.3988539173216,19.6037216389539,19.151599770524,19.6037216389539,806578.990010784,0.0,1.0
2002-03-08,27.52,28.25,27.44,27.51,743000,19.4412403424869,19.9569418486648,19.3847251089332,19.4341759382927,1051751.82446124,0.0,1.0
2002-03-11,27.1,27.61,26.94,27.61,517200,19.1445353663298,19.5048199802349,19.0315048992223,19.5048199802349,732121.189248116,0.0,1.0
2002-03-12,27.0,27.03,26.63,26.65,458400,19.0738913243876,19.0950845369702,18.8125083692015,18.82663717759,648886.993718749,0.0,1.0
2002-03-13,26.91,26.99,26.71,26.75,201100,19.0103116866396,19.0668269201934,18.8690236027553,18.8972812195322,284666.610900612,0.0,1.0
2002-03-14,26.65,27.0,26.59,26.77,440200,18.82663717759,19.0738913243876,18.7842507524247,18.9114100279206,623124.028435849,0.0,1.0
2002-03-15,27.2,27.23,26.75,26.75,557500,19.2151794082719,19.2363726208546,18.8972812195322,18.8972812195322,789167.755231683,0.0,1.0
2002-03-18,27.2,27.25,27.0,27.19,281300,19.2151794082719,19.250501429243,19.0738913243876,19.2081150040777,398193.523850534,0.0,1.0
2002-03-19,27.72,27.95,27.15,27.2,537000,19.5825284263713,19.7450097228383,19.1798573873009,19.2151794082719,760149.030599842,0.0,1.0
2002-03-20,28.01,28.03,27.7,27.8,523300,19.7873961480036,19.801524956392,19.5683996179828,19.639043659925,740756.029260517,0.0,1.0
2002-03-21,27.7,28.07,27.26,28.0,729300,19.5683996179828,19.8297825731689,19.2575658334373,19.7803317438094,1032358.82312191,0.0,1.0
2002-03-22,27.5,27.84,27.31,27.55,385900,19.4271115340985,19.6673012767019,19.2928878544083,19.4624335550696,546259.796850055,0.0,1.0
2002-03-25,27.2,27.62,27.13,27.5,373500,19.2151794082719,19.5118843844291,19.1657285789124,19.4271115340985,528707.007316652,0.0,1.0
2002-03-26,26.71,27.3,26.71,27.24,414900,18.8690236027553,19.2858234502141,18.8690236027553,19.2434370250488,587310.675597532,0.0,1.0
2002-03-27,27.08,27.36,26.85,26.93,278400,19.1304065579413,19.3282098753794,18.9679252614743,19.0244404950281,394088.435975786,0.0,1.0
2002-03-28,27.32,27.7,27.01,27.24,291100,19.2999522586026,19.5683996179828,19.0809557285818,19.2434370250488,412065.889772093,0.0,1.0
2002-04-01,27.25,27.31,26.22,26.99,234400,19.250501429243,19.2928878544083,18.5228677972386,19.0668269201934,331804.344083061,0.0,1.0
2002-04-02,26.8,27.19,26.75,27.05,396700,18.9326032405032,19.2081150040777,18.8972812195322,19.1092133453587,561547.710314634,0.0,1.0
2002-04-03,26.24,26.56,26.15,26.55,464300,18.5369966056271,18.763057539842,18.4734169678791,18.7559931356478,657238.724222545,0.0,1.0
2002-04-04,26.05,26.35,25.81,26.24,486100,18.4027729259369,18.6147050517635,18.2332272252757,18.5369966056271,688097.660660306,0.0,1.0
2002-04-05,25.84,26.05,25.7,26.05,622700,18.2544204378584,18.4027729259369,18.1555187791393,18.4027729259369,881461.455036353,0.0,1.0
2002-04-08,26.01,26.2,25.32,25.39,631700,18.37451530916,18.5087389888502,17.887071419759,17.9365222491186,894201.382923506,0.0,1.0
2002-04-09,26.4,26.61,25.76,25.76,413900,18.6500270727345,18.7983795608131,18.1979052043046,18.1979052043046,585895.128054518,0.0,1.0
2002-04-10,28.23,28.48,26.74,26.8,1216600,19.9428130402764,20.1194231451318,18.8902168153379,18.9326032405032,1722155.14083383,0.0,1.0
2002-04-11,27.61,28.24,27.55,28.23,606100,19.5048199802349,19.9498774444706,19.4624335550696,19.9428130402764,857963.365822281,0.0,1.0
2002-04-12,28.09,28.23,27.46,27.51,515500,19.8439113815573,19.9428130402764,19.3988539173216,19.4341759382927,729714.75842499,0.0,1.0
2002-04-15,27.99,28.24,27.8,28.24,293500,19.7732673396151,19.9498774444706,19.639043659925,19.9498774444706,415463.203875334,0.0,1.0
2002-04-16,27.67,28.24,27.62,28.19,684900,19.5472064054002,19.9498774444706,19.5118843844291,19.9145554234995,969508.512211978,0.0,1.0
2002-04-17,27.34,27.95,27.25,27.92,425400,19.314081066991,19.7450097228383,19.250501429243,19.7238165102556,602173.924799206,0.0,1.0
2002-04-18,26.85,27.65,26.85,27.5,357700,18.9679252614743,19.5330775970117,18.9679252614743,19.4271115340985,506341.356136992,0.0,1.0
2002-04-19,26.69,26.85,26.28,26.85,431000,18.8548947943668,18.9679252614743,18.5652542224039,18.9679252614743,610100.9910401,0.0,1.0
2002-04-22,26.11,26.78,26.02,26.69,557000,18.4451593511022,18.9184744321148,18.3815797133543,18.8548947943668,788459.981460174,0.0,1.0
2002-04-23,26.25,26.39,25.91,25.91,413000,18.5440610098213,18.6429626685403,18.3038712672179,18.3038712672179,584621.135265801,0.0,1.0
2002-04-24,26.3,27.0,26.2,26.3,561100,18.5793830307924,19.0738913243876,18.5087389888502,18.5793830307924,794263.726386539,0.0,1.0
2002-04-25,27.82,28.21,27.26,27.9,1188800,19.6531724683134,19.9286842318879,19.2575658334373,19.7096877018672,1682802.91913798,0.0,1.0
2002-04-26,27.78,28.4,27.67,27.9,689000,19.6249148515366,20.0629079115781,19.5472064054002,19.7096877018672,975312.257138346,0.0,1.0
2002-04-29,27.89,28.33,27.8,28.05,644200,19.702623297673,20.0134570822185,19.639043659925,19.8156537647804,911895.727211208,0.0,1.0
2002-04-30,28.19,28.39,28.0,28.0,867800,19.9145554234995,20.0558435073838,19.7803317438094,19.7803317438094,1228412.15782969,0.0,1.0
2002-05-01,28.67,28.75,27.97,28.24,685100,20.2536468248219,20.3101620583757,19.7591385312267,19.9498774444706,969791.621720585,0.0,1.0
2002-05-02,29.41,29.51,28.89,28.98,1086300,20.776412735194,20.8470567771362,20.4090637170947,20.4726433548427,1537709.29597879,0.0,1.0
2002-05-03,29.7,30.01,29.16,29.9,907400,20.9812804568264,21.2002769868471,20.5998026303386,21.1225685407107,1284467.84053314,0.0,1.0
2002-05-06,29.46,29.89,29.2,29.88,568500,20.8117347561651,21.1155041365165,20.6280602471155,21.1084397323223,804738.778204864,0.0,1.0
2002-05-07,29.31,29.88,29.24,29.46,361900,20.7057686932519,21.1084397323223,20.6563178638923,20.8117347561651,512286.655817659,0.0,1.0
2002-05-08,29.04,29.85,28.9,29.8,432900,20.515029780008,21.0872465197396,20.4161281212889,21.0519244987685,612790.531371829,0.0,1.0
2002-05-09,28.63,29.05,28.6,29.0,360500,20.2253892080451,20.5220941842022,20.2041959954624,20.4867721632311,510304.889257436,0.0,1.0
2002-05-10,28.05,28.65,28.0,28.47,289100,19.8156537647804,20.2395180164335,19.7803317438094,20.1123587409376,409234.794686062,0.0,1.0
2002-05-13,28.1,28.4,27.63,27.9,447500,19.8509757857515,20.0629079115781,19.5189487886233,19.7096877018672,633457.525499871,0.0,1.0
2002-05-14,28.75,28.85,28.15,28.15,384700,20.3101620583757,20.3808061003179,19.8862978067226,19.8862978067226,544561.139798435,0.0,1.0
2002-05-15,28.67,28.73,27.9,28.5,277600,20.2536468248219,20.2960332499872,19.7096877018672,20.1335519535202,392955.997941373,0.0,1.0
2002-05-16,28.73,29.07,28.35,28.4,292600,20.2960332499872,20.5362229925906,20.027585890607,20.0629079115781,414189.21108662,0.0,1.0
2002-05-17,28.69,28.8,28.36,28.6,187800,20.2677756332104,20.3454840793468,20.0346502948012,20.2041959954624,265839.828578493,0.0,1.0
2002-05-20,28.23,28.7,28.06,28.6,147500,19.9428130402764,20.2748400374046,19.8227181689747,20.2041959954624,208793.262594929,0.0,1.0
2002-05-21,27.54,28.7,27.24,28.6,361500,19.4553691508753,20.2748400374046,19.2434370250488,20.2041959954624,511720.436800455,0.0,1.0
2002-05-22,27.41,27.86,27.0,27.54,534700,19.3635318963505,19.6814300850903,19.0738913243876,19.4553691508753,756893.271250906,0.0,1.0
2002-05-23,27.49,27.75,26.88,27.5,362800,19.4200471299043,19.6037216389539,18.989118474057,19.4271115340985,513560.648606374,0.0,1.0
2002-05-24,27.44,27.75,27.04,27.75,205300,19.3847251089332,19.6037216389539,19.1021489411645,19.6037216389539,290611.910581281,0.0,1.0
2002-05-28,27.0,27.44,26.78,27.44,376900,19.0738913243876,19.3847251089332,18.9184744321148,19.3847251089332,533519.868962907,0.0,1.0
2002-05-29,26.89,27.05,26.67,26.68,484700,18.9961828782512,19.1092133453587,18.8407659859784,18.8478303901726,686115.894100082,0.0,1.0
2002-05-30,26.36,26.85,25.92,26.75,701600,18.6217694559577,18.9679252614743,18.3109356714121,18.8972812195322,993148.156180353,0.0,1.0
2002-05-31,26.6,26.8,26.39,26.4,326100,18.7913151566189,18.9326032405032,18.6429626685403,18.6500270727345,461610.05377767,0.0,1.0
2002-06-03,26.0,26.52,25.93,26.5,354800,18.3674509049658,18.7347999230652,18.3180000756063,18.7206711146767,502236.268262244,0.0,1.0
2002-06-04,25.41,25.63,24.8,25.5,512000,17.950651057507,18.1060679497798,17.5197224016597,18.014230695255,724760.342024432,0.0,1.0
2002-06-05,26.1,26.11,25.45,25.45,427500,18.438094946908,18.4451593511022,17.9789086742839,17.9789086742839,605146.574639541,0.0,1.0
2002-06-06,25.95,26.38,25.76,26.15,343400,18.3321288839947,18.6358982643461,18.1979052043046,18.4734169678791,486099.026271857,0.0,1.0
2002-06-07,26.24,26.37,25.35,25.85,467200,18.5369966056271,18.6288338601519,17.9082646323417,18.2614848420526,661343.812097293,0.0,1.0
2002-06-10,26.48,26.78,26.3,26.48,280200,18.7065423062883,18.9184744321148,18.5793830307924,18.7065423062883,396636.421553214,0.0,1.0
2002-06-11,26.15,26.78,26.05,26.4,162300,18.4734169678791,18.9184744321148,18.4027729259369,18.6500270727345,229743.366231573,0.0,1.0
2002-06-12,25.86,26.0,25.35,26.0,430400,18.2685492462468,18.3674509049658,17.9082646323417,18.3674509049658,609251.662514288,0.0,1.0
2002-06-13,25.79,26.43,25.75,25.92,288400,18.2190984168873,18.6712202853172,18.1908408001104,18.3109356714121,408243.911405949,0.0,1.0
2002-06-14,26.03,26.06,24.68,25.75,737600,18.3886441175485,18.4098373301311,17.4349495513291,18.1908408001104,1044107.86772895,0.0,1.0
2002-06-17,26.88,27.2,26.45,26.45,410000,18.989118474057,19.2151794082719,18.6853490937056,18.6853490937056,580374.492636752,0.0,1.0
2002-06-18,26.95,27.1,26.39,26.4,316500,19.0385693034165,19.1445353663298,18.6429626685403,18.6500270727345,448020.797364713,0.0,1.0
2002-06-19,27.04,27.42,26.63,26.85,253300,19.1021489411645,19.3705963005447,18.8125083692015,18.9679252614743,358558.192646071,0.0,1.0
2002-06-20,27.0,27.59,26.82,27.25,309100,19.0738913243876,19.4906911718464,18.9467320488917,19.250501429243,437545.74554639,0.0,1.0
2002-06-21,27.05,27.14,26.57,26.58,603900,19.1092133453587,19.1727929831066,18.7701219440362,18.7771863482305,854849.161227645,0.0,1.0
2002-06-24,27.06,27.45,26.48,27.06,250300,19.1162777495529,19.3917895131274,18.7065423062883,19.1162777495529,354311.550017022,0.0,1.0
2002-06-25,27.25,27.5,27.08,27.2,565800,19.250501429243,19.4271115340985,19.1304065579413,19.2151794082719,800916.79983872,0.0,1.0
2002-06-26,26.72,26.9,26.44,26.9,442900,18.8760880069495,19.0032472824454,18.6782846895114,19.0032472824454,626946.006801994,0.0,1.0
2002-06-27,27.15,27.25,26.35,26.9,253800,19.1798573873009,19.250501429243,18.6147050517635,19.0032472824454,359265.966417579,0.0,1.0
2002-06-28,28.0,28.25,27.17,27.17,546300,19.7803317438094,19.9569418486648,19.1939861956893,19.1939861956893,773313.622749895,0.0,1.0
2002-07-01,27.54,28.2,27.44,27.85,682200,19.4553691508753,19.9216198276937,19.3847251089332,19.6743656808961,965686.533845837,0.0,1.0
2002-07-02,26.54,27.4,26.45,27.4,893300,18.7489287314536,19.3564674921563,18.6853490937056,19.3564674921563,1264508.62017661,0.0,1.0
2002-07-03,25.24,26.05,24.0,26.0,1054300,17.8305561862053,18.4027729259369,16.9545700661223,18.3674509049658,1492411.77460226,0.0,1.0
2002-07-05,26.36,26.46,24.95,25.0,323000,18.6217694559577,18.6924134978998,17.625688464573,17.6610104855441,457221.856394319,0.0,1.0
2002-07-08,26.44,26.63,26.05,26.3,377900,18.6782846895114,18.8125083692015,18.4027729259369,18.5793830307924,534935.416505924,0.0,1.0
2002-07-09,25.95,26.7,25.95,26.2,638300,18.3321288839947,18.8619591985611,18.3321288839947,18.5087389888502,903543.996707414,0.0,1.0
2002-07-10,25.09,25.8,25.09,25.8,534400,17.724590123292,18.2261628210815,17.724590123292,18.2261628210815,756468.606988002,0.0,1.0
2002-07-11,24.32,24.9,23.83,24.9,1232300,17.1806310003373,17.5903664436019,16.8344751948206,17.5903664436019,1744379.23725919,0.0,1.0
2002-07-12,24.24,24.85,24.01,24.35,463400,17.1241157667835,17.5550444226308,16.9616344703165,17.2018242129199,655964.731433833,0.0,1.0
2002-07-15,23.21,24.25,21.45,24.24,1352900,16.3964821347791,17.1311801709777,15.1531469965968,17.1241157667835,1915094.27094698,0.0,1.0
2002-07-16,22.86,23.2,22.05,23.0,651200,16.1492279879815,16.3894177305849,15.5770112482499,16.2481296467005,921804.560012324,0.0,1.0
2002-07-17,22.7,23.68,22.22,23.14,598500,16.036197520874,16.7285091319073,15.6971061195516,16.3470313054196,847205.204495357,0.0,1.0
2002-07-18,22.48,23.08,22.3,22.7,263000,15.8807806286012,16.3046448802543,15.7536213531053,16.036197520874,372289.003813332,0.0,1.0
2002-07-19,21.19,22.48,21.11,22.48,751100,14.9694724875472,15.8807806286012,14.9129572539934,15.8807806286012,1063217.75955967,0.0,1.0
2002-07-22,20.0,21.42,19.0,21.19,1633500,14.1288083884353,15.1319537840142,13.4223679690135,14.9694724875472,2312296.91151739,0.0,1.0
2002-07-23,19.74,20.41,19.3,20.0,939200,13.9451338793856,14.4184489603982,13.63430009484,14.1288083884353,1329482.25240107,0.0,1.0
2002-07-24,20.39,20.75,18.3,19.6,1660600,14.4043201520097,14.6586387030016,12.9278596754183,13.8462322206666,2350658.24993316,0.0,1.0
2002-07-25,20.98,22.3,20.46,20.9,1417300,14.8211199994686,15.7536213531053,14.4537709813693,14.7646047659148,2006255.53271724,0.0,1.0
2002-07-26,21.56,21.74,20.88,21.28,885000,15.2308554427332,15.3580147182291,14.7504759575264,15.0330521252951,1252759.57556958,0.0,1.0
2002-07-29,23.9,23.9,22.05,22.1,953600,16.8839260241801,16.8839260241801,15.5770112482499,15.612333269221,1349866.13702051,0.0,1.0
2002-07-30,23.94,24.3,23.4,23.91,757100,16.912183640957,17.1665021919488,16.5307058144692,16.8909904283743,1071711.04481777,0.0,1.0
2002-07-31,22.88,24.02,22.57,23.85,688600,16.1633567963699,16.9686988745107,15.9443602663492,16.848604003209,974746.038121142,0.0,1.0
2002-08-01,22.46,23.12,22.13,22.75,575000,15.8666518202128,16.3329024970312,15.6335264818036,16.0715195418451,813939.837234469,0.0,1.0
2002-08-02,21.5,22.5,21.31,22.5,668300,15.1884690175679,15.8949094369897,15.0542453378778,15.8949094369897,946010.422997906,0.0,1.0
2002-08-05,20.93,21.59,20.88,21.4,413100,14.7857979784975,15.2520486553159,14.7504759575264,15.1178249756257,584762.690020103,0.0,1.0
2002-08-06,21.83,22.0,21.46,21.46,761400,15.4215943559771,15.5416892272788,15.160211400791,15.160211400791,1077797.89925274,0.0,1.0
2002-08-07,21.69,22.1,21.33,21.83,649100,15.322692697258,15.612333269221,15.0683741462662,15.4215943559771,918831.910171992,0.0,1.0
2002-08-08,22.48,22.62,21.62,21.7,920700,15.8807806286012,15.9796822873203,15.2732418678985,15.3297571014523,1303294.62285527,0.0,1.0
2002-08-09,22.64,22.8,22.1,22.4,728700,15.9938110957087,16.1068415628162,15.612333269221,15.8242653950475,1031509.4945961,0.0,1.0
2002-08-12,22.35,22.64,21.95,22.64,405000,15.7889433740764,15.9938110957087,15.5063672063077,15.9938110957087,573296.75492167,0.0,1.0
2002-08-13,22.15,22.48,22.06,22.25,1009800,15.647655290192,15.8807806286012,15.5840756524441,15.7182993321342,1429419.90893803,0.0,1.0
2002-08-14,22.05,22.1,21.3,21.85,634800,15.5770112482499,15.612333269221,15.0471809336835,15.4357231643655,898589.580306853,0.0,1.0
2002-08-15,23.0,23.05,22.08,22.15,591200,16.2481296467005,16.2834516676716,15.5982044608325,15.647655290192,836871.707431339,0.0,1.0
2002-08-16,23.03,23.24,22.61,22.98,310000,16.2693228592832,16.4176753473618,15.9726178831261,16.2340008383121,438819.738335105,0.0,1.0
2002-08-19,23.94,23.99,23.0,23.0,337900,16.912183640957,16.9475056619281,16.2481296467005,16.2481296467005,478313.514785265,0.0,1.0
2002-08-20,23.48,23.93,23.42,23.88,323400,16.587221048023,16.9051192367628,16.5448346228577,16.8697972157917,457788.075411526,0.0,1.0
2002-08-21,23.78,23.97,23.45,23.7,308700,16.7991531738495,16.9333768535397,16.5660278354403,16.7426379402958,436979.526529184,0.0,1.0
2002-08-22,24.22,24.35,23.6,23.7,343600,17.1099869583951,17.2018242129199,16.6719938983536,16.7426379402958,486382.135780458,0.0,1.0
2002-08-23,23.63,24.15,23.55,24.1,411300,16.6931871109363,17.0605361290356,16.6366718773825,17.0252141080645,582214.704442672,0.0,1.0
2002-08-26,23.81,23.89,23.39,23.65,172500,16.8203463864322,16.8768616199859,16.523641410275,16.7073159193247,244181.95117034,0.0,1.0
2002-08-27,24.38,24.55,23.9,24.24,534400,17.2230174255026,17.3431122968043,16.8839260241801,17.1241157667835,756468.606988,0.0,1.0
2002-08-28,23.99,24.4,23.83,24.36,336500,16.9475056619281,17.237146233891,16.8344751948206,17.2088886171141,476331.748225041,0.0,1.0
2002-08-29,24.27,24.32,23.4,23.6,566200,17.1453089793662,17.1806310003373,16.5307058144692,16.6719938983536,801483.018855924,0.0,1.0
2002-08-30,24.45,24.85,24.16,24.2,204900,17.2724682548621,17.5550444226308,17.0676005332298,17.0958581500067,290045.691564074,0.0,1.0
2002-09-03,23.05,23.8,22.94,23.8,484600,16.2834516676716,16.813281982238,16.2057432215352,16.813281982238,685974.339345782,0.0,1.0
2002-09-04,23.68,23.72,22.95,23.08,269100,16.7285091319073,16.7567667486842,16.2128076257295,16.3046448802543,380923.843825733,0.0,1.0
2002-09-05,23.29,23.55,23.0,23.55,239700,16.4529973683329,16.6366718773825,16.2481296467005,16.6366718773825,339306.746061047,0.0,1.0
2002-09-06,24.05,24.1,23.45,23.47,295800,16.9898920870934,17.0252141080645,16.5660278354403,16.5801566438288,418718.963224271,0.0,1.0
2002-09-09,24.14,24.36,23.63,23.9,197500,17.0534717248414,17.2088886171141,16.6931871109363,16.8839260241801,279570.639745752,0.0,1.0
2002-09-10,24.45,24.55,24.1,24.12,168600,17.2724682548621,17.3431122968043,17.0252141080645,17.0393429164529,238661.315752577,0.0,1.0
2002-09-11,24.26,24.62,24.18,24.5,197200,17.138244575172,17.3925631261638,17.0817293416182,17.3077902758332,279145.975482847,0.0,1.0
2002-09-12,23.36,24.24,23.25,24.24,314500,16.5024481976924,17.1241157667835,16.424739751556,17.1241157667835,445189.702278679,0.0,1.0
2002-09-13,23.27,23.35,22.81,23.16,440100,16.4388685599444,16.4953837934982,16.1139059670104,16.361160113808,622982.473681549,0.0,1.0
2002-09-16,23.2,23.3,22.84,22.95,348900,16.3894177305849,16.4600617725271,16.1350991795931,16.2128076257295,493884.537758446,0.0,1.0
2002-09-17,21.96,23.4,21.83,23.23,648000,15.5134316105019,16.5307058144692,15.4215943559771,16.4106109431676,917274.807874672,0.0,1.0
2002-09-18,22.02,22.25,21.75,21.75,419200,15.5558180356672,15.7182993321342,15.3650791224233,15.3650791224233,593397.530032504,0.0,1.0
2002-09-19,21.45,22.15,21.43,21.8,255500,15.1531469965968,15.647655290192,15.1390181882084,15.4004011433944,361672.397240708,0.0,1.0
2002-09-20,21.66,21.82,21.41,21.45,435400,15.3014994846754,15.4145299517829,15.1248893798199,15.1531469965968,616329.40022937,0.0,1.0
2002-09-23,21.35,21.6,20.83,21.6,586500,15.0825029546546,15.2591130595101,14.7151539365553,15.2591130595101,830218.633979161,0.0,1.0
2002-09-24,21.52,21.6,21.0,21.35,578200,15.2025978259563,15.2591130595101,14.835248807857,15.0825029546546,818469.589372124,0.0,1.0
2002-09-25,22.03,22.05,21.11,21.4,373900,15.5628824398614,15.5770112482499,14.9129572539934,15.1178249756257,529273.226333859,0.0,1.0
2002-09-26,22.58,22.68,22.07,22.09,306800,15.9514246705434,16.0220687124856,15.5911400566383,15.6052688650267,434289.986197453,0.0,1.0
2002-09-27,21.56,22.5,21.43,22.33,253200,15.2308554427332,15.8949094369897,15.1390181882084,15.774814565688,358416.63789177,0.0,1.0
2002-09-30,21.04,21.5,20.35,21.5,559800,14.8635064246339,15.1884690175679,14.3760625352329,15.1884690175679,792423.514580619,0.0,1.0
2002-10-01,21.59,21.72,20.59,21.4,669800,15.2520486553159,15.3438859098407,14.5456082358941,15.1178249756257,948133.744312428,0.0,1.0
2002-10-02,20.87,21.52,20.82,21.52,556000,14.7434115533322,15.2025978259563,14.7080895323611,15.2025978259563,787044.433917156,0.0,1.0
2002-10-03,20.24,20.87,19.9,20.87,938100,14.2983540890965,14.7434115533322,14.0581643464931,14.7434115533322,1327925.15010375,0.0,1.0
2002-10-04,19.51,20.24,19.12,20.24,666500,13.7826525829186,14.2983540890965,13.5071408193441,14.2983540890965,943462.437420476,0.0,1.0
2002-10-07,18.72,19.92,18.52,19.61,407100,13.2245646515754,14.0722931548815,13.083276567691,13.8532966248608,576269.404762004,0.0,1.0
2002-10-08,19.51,19.67,18.67,18.83,922900,13.7826525829186,13.8956830500261,13.1892426306043,13.3022730977118,1306408.8274499,0.0,1.0
2002-10-09,18.93,19.48,18.48,19.48,816600,13.372917139654,13.7614593703359,13.0550189509142,13.7614593703359,1155936.12362725,0.0,1.0
2002-10-10,19.23,19.23,18.59,19.0,861900,13.5848492654805,13.5848492654805,13.1327273970506,13.4223679690135,1220060.42732589,0.0,1.0
2002-10-11,19.98,20.55,19.65,19.8,399900,14.1146795800468,14.5173506191172,13.8815542416376,13.9875203045509,566077.462452287,0.0,1.0
2002-10-14,20.11,20.3,19.89,19.99,539900,14.2065168345716,14.3407405142618,14.0510999422989,14.121743984241,764254.118474594,0.0,1.0
2002-10-15,21.0,21.25,20.76,21.03,482900,14.835248807857,15.0118589127125,14.6657031071958,14.8564420204397,683567.908522654,0.0,1.0
2002-10-16,20.34,21.08,20.3,21.0,439200,14.3689981310387,14.8917640414108,14.3407405142618,14.835248807857,621708.480892831,0.0,1.0
2002-10-17,21.33,21.33,20.54,20.75,340500,15.0683741462662,15.0683741462662,14.510286214923,14.6586387030016,481993.938397108,0.0,1.0
2002-10-18,21.16,21.3,20.74,21.3,316400,14.9482792749645,15.0471809336835,14.6515742988074,15.0471809336835,447879.242610411,0.0,1.0
2002-10-21,21.85,21.93,20.71,20.9,509400,15.4357231643655,15.4922383979193,14.6303810862247,14.7646047659148,721079.91841259,0.0,1.0
2002-10-22,21.49,21.81,21.23,21.81,332000,15.1814046133737,15.4074655475886,14.997730104324,15.4074655475886,469961.784281467,0.0,1.0
2002-10-23,21.86,21.86,21.07,21.46,323000,15.4427875685597,15.4427875685597,14.8846996372165,15.160211400791,457221.85639432,0.0,1.0
2002-10-24,22.18,22.53,21.95,22.04,615200,15.6688485027747,15.9161026495723,15.5063672063077,15.5699468440557,870844.848463731,0.0,1.0
2002-10-25,20.88,21.1,19.58,19.8,1679600,14.7504759575264,14.9058928497992,13.8321034122781,13.9875203045509,2377553.65325046,0.0,1.0
2002-10-28,19.9,20.5,19.0,20.5,1482400,14.0581643464931,14.4820285981461,13.4223679690135,14.4820285981461,2098407.67776761,0.0,1.0
2002-10-29,19.65,19.93,18.99,19.8,639600,13.8815542416376,14.0793575590757,13.4153035648193,13.9875203045509,905384.208513336,0.0,1.0
2002-10-30,20.33,20.43,19.35,19.6,616200,14.3619337268444,14.4325777687866,13.6696221158111,13.8462322206666,872260.39600675,0.0,1.0
2002-10-31,20.58,20.88,20.15,20.33,563900,14.5385438316999,14.7504759575264,14.2347744513485,14.3619337268444,798227.259506985,0.0,1.0
2002-11-01,21.03,21.04,20.32,20.56,397700,14.8564420204397,14.8635064246339,14.3548693226502,14.5244150233114,562963.257857649,0.0,1.0
2002-11-04,20.55,21.2,20.52,21.03,557100,14.5173506191172,14.9765368917414,14.4961574065346,14.8564420204397,788601.536214476,0.0,1.0
2002-11-05,19.7,20.5,19.46,20.31,820100,13.9168762626087,14.4820285981461,13.7473305619475,14.347804918456,1160890.54002781,0.0,1.0
2002-11-06,20.0,20.22,19.42,19.9,608700,14.1288083884353,14.284225280708,13.7190729451706,14.0581643464931,861643.789434122,0.0,1.0
2002-11-07,19.5,19.98,19.48,19.97,600100,13.7755881787244,14.1146795800468,13.7614593703359,14.1076151758526,849470.080564181,0.0,1.0
2002-11-08,19.45,20.01,19.32,19.57,386200,13.7402661577533,14.1358727926295,13.6484289032285,13.8250390080839,546684.46111296,0.0,1.0
2002-11-11,19.11,19.42,18.8,19.4,464100,13.5000764151499,13.7190729451706,13.2810798851291,13.7049441367822,656955.614713942,0.0,1.0
2002-11-12,19.49,19.78,19.25,19.25,354600,13.7685237745302,13.9733914961625,13.5989780738689,13.5989780738689,501953.158753638,0.0,1.0
2002-11-13,19.56,19.87,19.19,19.24,434600,13.8179746038897,14.0369711339104,13.5565916487036,13.5919136696747,615196.962194956,0.0,1.0
2002-11-14,20.47,20.47,19.55,19.65,307400,14.4608353855635,14.4608353855635,13.8109101996955,13.8815542416376,435139.314723262,0.0,1.0
2002-11-15,20.77,20.84,20.1,20.1,431200,14.67276751139,14.7222183407495,14.1994524303774,14.1994524303774,610384.100548702,0.0,1.0
2002-11-18,20.23,20.99,20.09,20.75,451000,14.2912896849023,14.8281844036628,14.1923880261832,14.6586387030016,638411.941900426,0.0,1.0
2002-11-19,19.89,20.24,19.65,20.1,451400,14.0510999422989,14.2983540890965,13.8815542416376,14.1994524303774,638978.160917632,0.0,1.0
2002-11-20,20.27,20.6,19.75,19.75,411500,14.3195473016791,14.5526726400883,13.9521982835798,13.9521982835798,582497.813951278,0.0,1.0
2002-11-21,20.82,20.95,20.01,20.02,737700,15.061309742072,15.155352502229,14.475351005709,14.4825850641826,1019759.52045503,0.5,1.0
2002-11-22,20.7,21.05,20.49,20.84,544700,14.9745010403886,15.2276930869652,14.8225858124426,15.0757778590192,752965.989957779,0.0,1.0
2002-11-25,20.9,21.18,20.58,20.85,308000,15.1191822098609,15.3217358471222,14.8876923387052,15.0830119174928,425763.76887644,0.0,1.0
2002-11-26,20.5,20.87,20.43,20.87,402600,14.8298198709162,15.0974800344401,14.7791814616009,15.0974800344401,556534.069317061,0.0,1.0
2002-11-27,21.1,21.1,20.62,20.7,432900,15.2638633793333,15.2638633793333,14.9166285725996,14.9745010403886,598419.271255228,0.0,1.0
2002-11-29,21.02,21.36,20.95,21.2,127400,15.2059909115443,15.4519488996473,15.155352502229,15.3362039640695,176111.377126164,0.0,1.0
2002-12-02,21.1,21.37,21.0,21.2,602700,15.2638633793333,15.459182958121,15.1915227945971,15.3362039640695,833142.28409685,0.0,1.0
2002-12-03,20.0,21.16,19.77,21.07,890800,14.4681169472353,15.307267730175,14.3017336023421,15.2421612039124,1231397.2899842,0.0,1.0
2002-12-04,20.5,20.7,19.75,19.95,644700,14.8298198709162,14.9745010403886,14.2872654853949,14.4319466548672,891200.97985273,0.0,1.0
2002-12-05,20.3,20.62,20.1,20.55,530000,14.6851387014439,14.9166285725996,14.5404575319715,14.8659901632843,732645.446443222,0.0,1.0
2002-12-06,20.54,20.77,20.0,20.29,328600,14.8587561048107,15.0251394497039,14.4681169472353,14.6779046429702,454240.176794798,0.0,1.0
2002-12-09,19.9,20.34,19.9,20.3,207300,14.3957763624992,14.7140749353383,14.3957763624992,14.6851387014439,286561.134052226,0.0,1.0
2002-12-10,20.3,20.33,19.83,19.91,257900,14.6851387014439,14.7068408768647,14.3451379531838,14.4030104209728,356508.03893907,0.0,1.0
2002-12-11,20.28,20.4,19.98,20.2,304600,14.6706705844966,14.75747928618,14.4536488302881,14.6127981167077,421063.779220012,0.0,1.0
2002-12-12,20.11,20.41,19.95,20.41,371800,14.5476915904451,14.7647133446537,14.4319466548672,14.7647133446537,513957.692429417,0.0,1.0
2002-12-13,20.2,20.3,19.65,19.95,583200,14.6127981167077,14.6851387014439,14.2149249006587,14.4319466548672,806186.461067335,0.0,1.0
2002-12-16,20.45,20.52,20.17,20.29,417400,14.7936495785481,14.8442879878635,14.5910959412868,14.6779046429702,576992.847821513,0.0,1.0
2002-12-17,20.22,20.7,20.16,20.57,451600,14.6272662336549,14.9745010403886,14.5838618828132,14.8804582802315,624269.214365585,0.0,1.0
2002-12-18,19.78,20.2,19.63,20.2,347100,14.3089676608157,14.6127981167077,14.2004567837115,14.6127981167077,479813.649925366,0.0,1.0
2002-12-19,19.52,20.07,19.44,19.75,491500,14.1208821405017,14.5187553565507,14.0630096727127,14.2872654853949,679424.975333668,0.0,1.0
2002-12-20,19.71,19.85,19.45,19.47,468500,14.2583292515004,14.3596060701311,14.0702437311864,14.0847118481336,647630.927657832,0.0,1.0
2002-12-23,19.86,19.86,19.51,19.75,304400,14.3668401286047,14.3668401286047,14.1136480820281,14.2872654853949,420787.309240221,0.0,1.0
2002-12-24,19.6,19.95,19.6,19.95,118700,14.1787546082906,14.4319466548672,14.1787546082906,14.4319466548672,164084.933005303,0.0,1.0
2002-12-26,19.87,20.23,19.7,19.7,279800,14.3740741870783,14.6345002921285,14.2510951930268,14.2510951930268,386781.501726064,0.0,1.0
2002-12-27,19.58,19.79,19.51,19.75,201100,14.1642864913434,14.3162017192894,14.1136480820281,14.2872654853949,277990.56467874,0.0,1.0
2002-12-30,19.65,19.69,19.28,19.59,317300,14.2149249006587,14.2438611345532,13.9472647371349,14.171520549817,438619.62293667,0.0,1.0
2002-12-31,19.86,20.1,19.43,19.66,331300,14.3668401286047,14.5404575319715,14.0557756142391,14.2221589591323,457972.521521962,0.0,1.0
2003-01-02,20.62,20.62,19.78,19.84,440000,14.9166285725996,14.9166285725996,14.3089676608157,14.3523720116575,608233.955537772,0.0,1.0
2003-01-03,20.34,20.66,20.3,20.6,371000,14.7140749353383,14.9455648064941,14.6851387014439,14.9021604556524,512851.812510258,0.0,1.0
2003-01-06,20.59,20.67,20.32,20.35,269700,14.8949263971788,14.9527988649677,14.6996068183911,14.721308993812,372819.767746674,0.0,1.0
2003-01-07,20.79,20.98,20.46,20.55,376800,15.0396075666511,15.1770546776499,14.8008836370217,14.8659901632843,520869.441924164,0.0,1.0
2003-01-08,20.36,20.72,20.31,20.72,239000,14.7285430522856,14.9889691573358,14.6923727599175,14.9889691573358,330381.625848925,0.0,1.0
2003-01-09,20.88,20.98,20.4,20.4,236500,15.1047140929137,15.1770546776499,14.75747928618,14.75747928618,326925.751101551,0.0,1.0
2003-01-10,20.98,21.2,20.5,20.5,404500,15.1770546776499,15.3362039640695,14.8298198709162,14.8298198709162,559160.534125063,0.0,1.0
2003-01-13,20.88,21.28,20.83,21.15,296200,15.1047140929137,15.3940764318584,15.0685438005456,15.3000336717014,409452.040068835,0.0,1.0
2003-01-14,20.9,20.97,20.6,20.88,339000,15.1191822098609,15.1698206191762,14.9021604556524,15.1047140929137,468616.615743874,0.0,1.0
2003-01-15,20.53,20.91,20.32,20.9,371700,14.8515220463371,15.1264162683345,14.6996068183911,15.1191822098609,513819.45743952,0.0,1.0
2003-01-16,20.22,20.54,20.1,20.53,342600,14.6272662336549,14.8587561048107,14.5404575319715,14.8515220463371,473593.075380092,0.0,1.0
2003-01-17,20.0,20.22,19.9,20.22,280100,14.4681169472353,14.6272662336549,14.3957763624992,14.6272662336549,387196.20669575,0.0,1.0
2003-01-21,19.56,20.1,19.55,20.05,449700,14.1498183743962,14.5404575319715,14.1425843159225,14.5042872396034,621642.749557579,0.0,1.0
2003-01-22,19.31,19.5,19.05,19.4,494900,13.9689669125557,14.1064140235544,13.7808813922417,14.0340734388183,684124.964990098,0.0,1.0
2003-01-23,19.68,19.69,19.3,19.31,408800,14.2366270760796,14.2438611345532,13.9617328540821,13.9689669125557,565104.638690546,0.0,1.0
2003-01-24,18.99,19.51,18.93,19.51,756700,13.7374770413999,14.1136480820281,13.6940726905582,14.1136480820281,1046024.16853507,0.0,1.0
2003-01-27,18.72,19.05,18.62,18.62,571700,13.5421574626123,13.7808813922417,13.4698168778761,13.4698168778761,790289.437229415,0.0,1.0
2003-01-28,19.03,19.1,18.66,19.07,435600,13.7664132752944,13.8170516846097,13.4987531117706,13.7953495091889,602151.615982394,0.0,1.0
2003-01-29,18.98,19.19,18.5,18.75,513500,13.7302429829263,13.8821582108723,13.3830081761927,13.5638596380331,709836.673110559,0.0,1.0
2003-01-30,19.0,19.61,18.8,19.01,859600,13.7447110998736,14.1859886667642,13.6000299304012,13.7519451583472,1188267.97313697,0.0,1.0
2003-01-31,19.47,19.73,19.01,19.01,366600,14.0847118481336,14.2727973684477,13.7519451583472,13.7519451583472,506769.472954879,0.0,1.0
2003-02-03,19.76,19.86,19.5,19.53,381300,14.2944995438685,14.3668401286047,14.1064140235544,14.1281161989753,527090.016469436,0.0,1.0
2003-02-04,19.25,19.63,19.21,19.55,329100,13.925562561714,14.2004567837115,13.8966263278195,14.1425843159225,454931.351744274,0.0,1.0
2003-02-05,19.17,19.65,19.17,19.35,450800,13.8676900939251,14.2149249006587,13.8676900939251,13.9979031464502,623163.334446423,0.0,1.0
2003-02-06,19.15,19.39,19.01,19.18,297200,13.8532219769778,14.0268393803447,13.7519451583472,13.8749241523987,410834.389967786,0.0,1.0
2003-02-07,18.82,19.35,18.82,19.22,241900,13.6144980473484,13.9979031464502,13.6144980473484,13.9038603862932,334390.44055588,0.0,1.0
2003-02-10,19.0,19.19,18.72,18.72,522500,13.7447110998736,13.8821582108723,13.5421574626123,13.5421574626123,722277.822201101,0.0,1.0
2003-02-11,18.98,19.34,18.94,19.09,317700,13.7302429829263,13.9906690879766,13.7013067490319,13.8098176261361,439172.56289625,0.0,1.0
2003-02-12,18.7,19.05,18.7,18.95,278900,13.527689345665,13.7808813922417,13.527689345665,13.7085408075055,385537.386817011,0.0,1.0
2003-02-13,18.71,18.97,18.54,18.71,415300,13.5349234041387,13.7230089244527,13.4119444100872,13.5349234041387,574089.913033716,0.0,1.0
2003-02-14,19.1,19.14,18.6,18.78,227700,13.8170516846097,13.8459879185042,13.4553487609289,13.585561813454,314761.071990797,0.0,1.0
2003-02-18,19.12,19.43,19.01,19.11,383200,13.831519801557,14.0557756142391,13.7519451583472,13.8242857430834,529716.481277439,0.0,1.0
2003-02-19,18.83,19.1,18.69,19.1,262700,13.6217321058221,13.8170516846097,13.5204552871914,13.8170516846097,363143.318454027,0.0,1.0
2003-02-20,18.6,18.94,18.54,18.92,394200,13.4553487609289,13.7013067490319,13.4119444100872,13.6868386320846,544922.330165883,0.0,1.0
2003-02-21,19.03,19.11,18.49,18.8,367200,13.7664132752944,13.8242857430834,13.3757741177191,13.6000299304012,507598.882894249,0.0,1.0
2003-02-24,18.58,19.05,18.55,19.03,334800,13.4408806439816,13.7808813922417,13.4191784685608,13.7664132752944,462810.746168286,0.0,1.0
2003-02-25,18.71,18.72,18.23,18.55,350900,13.5349234041387,13.5421574626123,13.187688597405,13.4191784685608,485066.57954137,0.0,1.0
2003-02-26,18.38,18.71,18.35,18.7,474400,13.2961994745093,13.5349234041387,13.2744972990884,13.527689345665,655786.792061631,0.0,1.0
2003-02-27,19.01,19.01,18.28,18.4,365200,13.7519451583472,13.7519451583472,13.2238588897731,13.3106675914565,504834.183096349,0.0,1.0
2003-02-28,18.9,19.25,18.9,19.01,334700,13.6723705151374,13.925562561714,13.6723705151374,13.7519451583472,462672.51117839,0.0,1.0
2003-03-03,18.77,19.06,18.75,19.0,593000,13.5783277549804,13.7881154507153,13.5638596380331,13.7447110998736,819733.490077038,0.0,1.0
2003-03-04,18.29,18.87,18.25,18.85,609000,13.2310929482467,13.6506683397165,13.2021567143522,13.6362002227693,841851.088460233,0.0,1.0
2003-03-05,18.26,18.48,18.15,18.2,401800,13.2093907728259,13.3685400592454,13.1298161296161,13.1659864219842,555428.189397899,0.0,1.0
2003-03-06,18.02,18.26,17.9,18.26,367000,13.035773369459,13.2093907728259,12.9489646677756,13.2093907728259,507322.41291446,0.0,1.0
2003-03-07,18.1,18.22,17.6,17.62,512100,13.093645837248,13.1804545389314,12.7319429135671,12.7464110305143,707901.383252027,0.0,1.0
2003-03-10,17.85,18.0,17.8,17.97,317400,12.9127943754075,13.0213052525118,12.8766240830394,12.9996030770909,438757.857926566,0.0,1.0
2003-03-11,17.5,18.05,17.48,17.8,303600,12.6596023288309,13.0574755448799,12.6451342118837,12.8766240830394,419681.429321062,0.0,1.0
2003-03-12,17.56,17.6,16.35,17.32,400800,12.7030066796726,12.7319429135671,11.8276856043649,12.5293892763058,554045.839498952,0.0,1.0
2003-03-13,18.41,18.41,17.66,17.66,358500,13.3179016499301,13.3179016499301,12.7753472644088,12.7753472644088,495572.438773389,0.0,1.0
2003-03-14,18.74,19.0,18.21,18.36,592900,13.5566255795595,13.7447110998736,13.1732204804578,13.281731357562,819595.255087146,0.0,1.0
2003-03-17,19.64,19.69,18.49,18.74,749400,14.2076908421851,14.2438611345532,13.3757741177191,13.5566255795595,1035933.01427274,0.0,1.0
2003-03-18,19.29,19.76,19.15,19.66,697000,13.9544987956085,14.2944995438685,13.8532219769778,14.2221589591323,963497.879567785,0.0,1.0
2003-03-19,19.39,19.39,19.08,19.19,367000,14.0268393803447,14.0268393803447,13.8025835676625,13.8821582108723,507322.412914457,0.0,1.0
2003-03-20,19.56,19.79,18.8,19.39,706100,14.1498183743962,14.3162017192894,13.6000299304012,14.0268393803447,976077.263648224,0.0,1.0
2003-03-21,19.98,20.11,19.62,19.7,1044200,14.4536488302881,14.5476915904451,14.1932227252379,14.2510951930268,1443449.76448305,0.0,1.0
2003-03-24,19.25,19.99,19.11,19.99,519800,13.925562561714,14.4608828887617,13.8242857430834,14.4608828887617,718545.477473939,0.0,1.0
2003-03-25,19.49,19.58,19.19,19.2,742900,14.0991799650808,14.1642864913434,13.8821582108723,13.8893922693459,1026947.73992957,0.0,1.0
2003-03-26,19.25,19.6,19.15,19.49,470000,13.925562561714,14.1787546082906,13.8532219769778,14.0991799650808,649704.452506255,0.0,1.0
2003-03-27,19.13,19.31,18.96,19.15,695300,13.8387538600306,13.9689669125557,13.7157748659791,13.8532219769778,961147.884739572,0.0,1.0
2003-03-28,18.9,19.19,18.9,19.13,347800,13.6723705151374,13.8821582108723,13.6723705151374,13.8387538600306,480781.294854628,0.0,1.0
2003-03-31,19.0,19.19,18.51,18.82,578000,13.7447110998736,13.8821582108723,13.3902422346663,13.6144980473484,798998.241592797,0.0,1.0
2003-04-01,19.0,19.24,18.91,18.95,544600,13.7447110998736,13.9183285032404,13.679604573611,13.7085408075055,752827.754967884,0.0,1.0
2003-04-02,19.5,19.57,19.1,19.25,693000,14.1064140235544,14.1570524328698,13.8170516846097,13.925562561714,957968.479971992,0.0,1.0
2003-04-03,19.53,19.84,19.5,19.65,509000,14.1281161989753,14.3523720116575,14.1064140235544,14.2149249006587,703616.098565285,0.0,1.0
2003-04-04,19.55,19.87,19.48,19.78,423500,14.1425843159225,14.3740741870783,14.0919459066072,14.3089676608157,585425.182205106,0.0,1.0
2003-04-07,19.95,20.2,19.9,19.9,551000,14.4319466548672,14.6127981167077,14.3957763624992,14.3957763624992,761674.794321165,0.0,1.0
2003-04-08,19.67,20.1,19.65,20.1,388800,14.229393017606,14.5404575319715,14.2149249006587,14.5404575319715,537457.640711555,0.0,1.0
2003-04-09,19.4,20.08,19.32,19.8,329600,14.0340734388183,14.5259894150243,13.9762009710293,14.323435777763,455622.526693747,0.0,1.0
2003-04-10,19.51,19.6,19.2,19.6,330200,14.1136480820281,14.1787546082906,13.8893922693459,14.1787546082906,456451.936633117,0.0,1.0
2003-04-11,19.55,19.79,19.45,19.47,315400,14.1425843159225,14.3162017192894,14.0702437311864,14.0847118481336,435993.158128667,0.0,1.0
2003-04-14,19.89,19.9,19.38,19.45,358000,14.3885423040255,14.3957763624992,14.019605321871,14.0702437311864,494881.263823915,0.0,1.0
2003-04-15,20.18,20.21,19.6,19.89,364600,14.5983299997605,14.6200321751813,14.1787546082906,14.3885423040255,504004.773156978,0.0,1.0
2003-04-16,20.44,20.58,20.17,20.17,1025600,14.7864155200745,14.8876923387052,14.5910959412868,14.5910959412868,1417738.05636259,0.0,1.0
2003-04-17,20.68,20.68,20.36,20.49,482800,14.9600329234413,14.9600329234413,14.7285430522856,14.8225858124426,667398.53121281,0.0,1.0
2003-04-21,20.64,20.8,20.6,20.6,475800,14.9310966895469,15.0468416251247,14.9021604556524,14.9021604556524,657722.08192016,0.0,1.0
2003-04-22,21.2,21.26,20.4,20.6,252100,15.3362039640695,15.3796083149112,14.75747928618,14.9021604556524,348490.409525162,0.0,1.0
2003-04-23,21.11,21.15,20.82,21.1,385600,15.2710974378069,15.3000336717014,15.061309742072,15.2638633793333,533034.121034919,0.0,1.0
2003-04-24,21.73,21.75,20.9,21.11,785400,15.7196090631712,15.7340771801184,15.1191822098609,15.2710974378069,1085697.61063492,0.0,1.0
2003-04-25,21.0,21.67,21.0,21.67,537300,15.1915227945971,15.6762047123295,15.1915227945971,15.6762047123295,742736.600705555,0.0,1.0
2003-04-28,21.71,21.73,21.0,21.01,486900,15.705140946224,15.7196090631712,15.1915227945971,15.1987568530707,673066.165798499,0.0,1.0
2003-04-29,21.84,21.97,21.49,21.7,376200,15.799183706381,15.893226466538,15.5459916598044,15.6979068877503,520040.031984793,0.0,1.0
2003-04-30,21.83,22.0,21.46,21.8,464000,15.7919496479074,15.9149286419589,15.5242894843835,15.7702474724865,641410.353112557,0.0,1.0
2003-05-01,21.93,22.0,21.31,21.8,469500,15.8642902326435,15.9149286419589,15.4157786072792,15.7702474724865,649013.277556782,0.0,1.0
2003-05-02,21.85,21.98,21.44,21.45,641100,15.8064177648546,15.9004605250116,15.5098213674363,15.5170554259099,886224.520216511,0.0,1.0
2003-05-05,21.72,21.97,21.63,21.8,312500,15.7123750046976,15.893226466538,15.647268478435,15.7702474724865,431984.343421711,0.0,1.0
2003-05-06,21.83,22.1,21.62,21.62,452800,15.7919496479074,15.987269226695,15.6400344199614,15.6400344199614,625928.034244322,0.0,1.0
2003-05-07,22.26,22.43,21.77,21.83,600500,16.1030141622729,16.2259931563244,15.7485452970657,15.7919496479074,830101.114319163,0.0,1.0
2003-05-08,22.08,22.31,21.85,22.12,399700,15.9728011097478,16.139184454641,15.8064177648546,16.0017373436423,552525.254610107,0.0,1.0
2003-05-09,22.41,22.42,21.8,22.1,463600,16.2115250393772,16.2187590978508,15.7702474724865,15.987269226695,640857.413152978,0.0,1.0
2003-05-12,22.63,22.64,22.07,22.15,280200,16.3706743257968,16.3779083842704,15.9655670512742,16.0234395190631,387334.441685643,0.0,1.0
2003-05-13,22.29,22.43,22.2,22.3,516800,16.1247163376938,16.2259931563244,16.0596098114312,16.1319503961674,714398.427777089,0.0,1.0
2003-05-14,22.03,22.3,21.96,22.29,296700,15.9366308173797,16.1319503961674,15.8859924080644,16.1247163376938,410143.215018311,0.0,1.0
2003-05-15,22.06,22.1,21.79,22.05,407900,15.9583329928006,15.987269226695,15.7630134140129,15.951098934327,563860.523781491,0.0,1.0
2003-05-16,22.0,22.1,21.78,22.07,410400,15.9149286419589,15.987269226695,15.7557793555393,15.9655670512742,567316.398528865,0.0,1.0
2003-05-19,21.22,21.95,21.17,21.95,586400,15.3506720810167,15.8787583495908,15.3145017886486,15.8787583495908,810609.980743974,0.0,1.0
2003-05-20,21.02,21.5,20.89,21.32,438000,15.2059909115443,15.553225718278,15.1119481513873,15.4230126657529,605469.255739873,0.0,1.0
2003-05-21,21.04,21.04,20.7,21.01,347600,15.2204590284916,15.2204590284916,14.9745010403886,15.1987568530707,480504.824874838,0.0,1.0
2003-05-22,21.08,21.16,20.81,21.05,312500,15.249395262386,15.307267730175,15.0540756835984,15.2276930869652,431984.343421713,0.0,1.0
2003-05-23,21.05,21.1,20.8,21.08,214500,15.2276930869652,15.2638633793333,15.0468416251247,15.249395262386,296514.053324663,0.0,1.0
2003-05-27,21.8,21.83,20.95,21.05,289600,15.7702474724865,15.7919496479074,15.155352502229,15.2276930869652,400328.530735769,0.0,1.0
2003-05-28,21.68,21.96,21.62,21.84,380700,15.6834387708031,15.8859924080644,15.6400344199614,15.799183706381,526260.606530066,0.0,1.0
2003-05-29,21.41,21.78,21.13,21.63,407700,15.4881191920154,15.7557793555393,15.2855655547541,15.647268478435,563584.053801703,0.0,1.0
2003-05-30,21.95,22.01,21.5,21.5,519200,15.8787583495908,15.9221627004325,15.553225718278,15.553225718278,717716.067534568,0.0,1.0
2003-06-02,22.2,22.49,22.05,22.08,519800,16.0596098114312,16.2693975071661,15.951098934327,15.9728011097478,718545.47747394,0.0,1.0
2003-06-03,22.4,22.48,22.2,22.2,327000,16.2042909809036,16.2621634486925,16.0596098114312,16.0596098114312,452028.416956479,0.0,1.0
2003-06-04,23.0,23.14,22.37,22.37,444100,16.6383344893206,16.7396113079513,16.1825888054827,16.1825888054827,613901.590123465,0.0,1.0
2003-06-05,23.15,23.24,22.8,22.9,394200,16.7468453664249,16.8119518926875,16.4936533198483,16.5659939045845,544922.330165884,0.0,1.0
2003-06-06,24.15,25.08,24.1,25.01,905600,17.4702512137867,18.1430186518331,17.4340809214186,18.0923802425178,1251856.06848865,0.0,1.0
2003-06-09,24.54,25.0,24.49,25.0,1009700,17.7523794942578,18.0851461840442,17.7162092018897,18.0851461840442,1395758.69296928,0.0,1.0
2003-06-10,24.66,24.85,24.36,24.55,705100,17.8391881959412,17.9766353069399,17.6221664417326,17.7596135527314,974694.913749275,0.0,1.0
2003-06-11,25.12,25.34,24.73,24.8,495400,18.1719548857276,18.3311041721472,17.8898266052565,17.9404650145718,684816.139939571,0.0,1.0
2003-06-12,25.09,25.38,24.85,25.25,395200,18.1502527103067,18.3600404060416,17.9766353069399,18.2659976458846,546304.680064835,0.0,1.0
2003-06-13,25.17,25.42,25.0,25.15,411300,18.2081251780957,18.3889766399361,18.0851461840442,18.1936570611484,568560.51343792,0.0,1.0
2003-06-16,25.66,25.85,25.25,25.25,509600,18.5625940433029,18.7000411543017,18.2659976458846,18.2659976458846,704445.508504655,0.0,1.0
2003-06-17,26.19,26.32,25.63,25.75,808700,18.9459991424047,19.0400419025617,18.5408918678821,18.6277005695655,1117906.36328044,0.0,1.0
2003-06-18,26.41,26.53,25.92,26.15,943500,19.1051484288243,19.1919571305077,18.750679563617,18.9170629085102,1304247.12965883,0.0,1.0
2003-06-19,25.9,26.4,25.9,26.31,445700,18.7362114466698,19.0979143703506,18.7362114466698,19.0328078440881,616113.349961781,0.0,1.0
2003-06-20,26.01,26.4,25.92,26.25,601400,18.8157860898796,19.0979143703506,18.750679563617,18.9894034932464,831345.229228214,0.0,1.0
2003-06-23,25.59,26.01,25.5,26.0,572600,18.5119556339876,18.8157860898796,18.4468491077251,18.8085520314059,791533.552138472,0.0,1.0
2003-06-24,25.36,25.69,25.21,25.56,457100,18.3455722890944,18.5842962187238,18.2370614119901,18.4902534585668,631872.138809807,0.0,1.0
2003-06-25,24.87,25.46,24.82,25.45,410400,17.9911034238871,18.4179128738306,17.954933131519,18.410678815357,567316.398528867,0.0,1.0
2003-06-26,25.06,25.08,24.51,24.79,819100,18.1285505348859,18.1430186518331,17.7306773188369,17.9332309560982,1132282.80222952,0.0,1.0
2003-06-27,24.98,25.35,24.87,25.06,293800,18.0706780670969,18.3383382306208,17.9911034238871,18.1285505348859,406134.400311358,0.0,1.0
2003-06-30,25.02,25.18,24.82,24.99,299700,18.0996143009914,18.2153592365693,17.954933131519,18.0779121255705,414290.264715159,0.0,1.0
2003-07-01,25.14,25.15,24.65,24.95,461700,18.1864230026748,18.1936570611484,17.8319541374675,18.0489758916761,638230.948344975,0.0,1.0
2003-07-02,25.45,25.54,25.07,25.14,372500,18.410678815357,18.4757853416195,18.1357845933595,18.1864230026748,514925.33735868,0.0,1.0
2003-07-03,25.15,25.34,25.07,25.3,176100,18.1936570611484,18.3311041721472,18.1357845933595,18.3021679382527,243431.817205004,0.0,1.0
2003-07-07,25.31,25.61,25.22,25.24,626100,18.3094019967263,18.5264237509348,18.2442954704638,18.258763587411,865489.271732269,0.0,1.0
2003-07-08,25.25,25.47,25.04,25.47,954900,18.2659976458846,18.4251469323042,18.1140824179386,18.4251469323042,1320005.91850686,0.0,1.0
2003-07-09,24.92,25.35,24.91,25.25,684500,18.0272737162552,18.3383382306208,18.0200396577816,18.2659976458846,946218.505830919,0.0,1.0
2003-07-10,24.45,24.8,24.37,24.8,717000,17.6872729679952,17.9404650145718,17.6294005002063,17.9404650145718,991144.877546776,0.0,1.0
2003-07-11,24.65,24.92,24.56,24.7,543300,17.8319541374675,18.0272737162552,17.766847611205,17.8681244298356,751030.700099254,0.0,1.0
2003-07-14,24.65,24.98,24.45,24.72,615200,17.8319541374675,18.0706780670969,17.6872729679952,17.8825925467829,850421.657833721,0.0,1.0
2003-07-15,24.35,24.84,24.35,24.74,461000,17.614932383259,17.9694012484663,17.614932383259,17.8970606637301,637263.30341571,0.0,1.0
2003-07-16,24.56,24.68,24.2,24.55,501500,17.766847611205,17.8536563128884,17.5064215061548,17.7596135527314,693248.474323163,0.0,1.0
2003-07-17,24.45,24.69,24.35,24.44,631500,17.6872729679952,17.860890371362,17.614932383259,17.6800389095216,872953.961186595,0.0,1.0
2003-07-18,24.73,24.74,24.41,24.5,559700,17.8898266052565,17.8970606637301,17.6583367341007,17.7234432603633,773701.238442023,0.0,1.0
2003-07-21,24.44,24.6,24.4,24.6,535700,17.6800389095216,17.7957838450995,17.6511026756271,17.7957838450995,740524.840867235,0.0,1.0
2003-07-22,24.96,25.27,24.5,24.52,712400,18.0562099501497,18.2804657628318,17.7234432603633,17.7379113773105,984786.068011608,0.0,1.0
2003-07-23,25.39,25.4,24.75,24.96,544400,18.3672744645153,18.3745085229889,17.9042947222037,18.0562099501497,752551.284988094,0.0,1.0
2003-07-24,26.32,26.55,25.74,25.85,1083600,19.0400419025617,19.2064252474549,18.6204665110919,18.7000411543017,1497914.35050165,0.0,1.0
2003-07-25,26.8,27.0,26.4,26.4,706500,19.3872767092953,19.5319578787677,19.0979143703506,19.0979143703506,976630.203607809,0.0,1.0
2003-07-28,26.6,26.82,26.4,26.7,477400,19.242595539823,19.4017448262426,19.0979143703506,19.3149361245592,659933.841758481,0.0,1.0
2003-07-29,26.67,26.76,26.3,26.7,529000,19.2932339491383,19.3583404754009,19.0255737856145,19.3149361245592,731263.096544275,0.0,1.0
2003-07-30,26.7,26.9,26.66,26.68,499700,19.3149361245592,19.4596172940315,19.2859998906647,19.3004680076119,690760.244505053,0.0,1.0
2003-07-31,26.95,27.07,26.6,26.8,728200,19.4957875863996,19.582596288083,19.242595539823,19.3872767092953,1006627.19641501,0.0,1.0
2003-08-01,26.89,27.0,26.8,26.85,353900,19.4523832355579,19.5319578787677,19.3872767092953,19.4234470016634,489213.629238221,0.0,1.0
2003-08-04,27.0,27.05,26.68,26.89,369700,19.5319578787677,19.5681281711358,19.3004680076119,19.4523832355579,511054.757641622,0.0,1.0
2003-08-05,26.7,27.13,26.6,26.92,590000,19.3149361245592,19.6260006389247,19.242595539823,19.4740854109788,815586.440380191,0.0,1.0
2003-08-06,26.29,26.51,26.17,26.5,482700,19.0183397271408,19.1774890135604,18.9315310254574,19.1702549550868,667260.296222915,0.0,1.0
2003-08-07,26.6,26.6,26.25,26.37,357100,19.242595539823,19.242595539823,18.9894034932464,19.0762121949298,493637.148914859,0.0,1.0
2003-08-08,26.78,26.78,26.57,26.62,258100,19.3728085923481,19.3728085923481,19.2208933644021,19.2570636567702,356784.508918861,0.0,1.0
2003-08-11,26.36,26.69,26.18,26.62,237100,19.0689781364562,19.3077020660856,18.9387650839311,19.2570636567702,327755.161040921,0.0,1.0
2003-08-12,26.87,26.87,26.4,26.53,215100,19.4379151186107,19.4379151186107,19.0979143703506,19.1919571305077,297343.463264032,0.0,1.0
2003-08-13,26.51,26.98,26.5,26.87,411000,19.1774890135604,19.5174897618205,19.1702549550868,19.4379151186107,568145.808468237,0.0,1.0
2003-08-14,26.51,26.57,26.24,26.51,670900,19.1774890135604,19.2208933644021,18.9821694347728,19.1774890135604,927418.547205207,0.0,1.0
2003-08-15,26.55,26.73,26.3,26.6,172800,19.2064252474549,19.33663829998,19.0255737856145,19.242595539823,238870.06253847,0.0,1.0
2003-08-18,26.76,26.84,26.42,26.42,294500,19.3583404754009,19.4162129431898,19.1123824872979,19.1123824872979,407102.045240621,0.0,1.0
2003-08-19,27.36,27.36,26.8,26.85,445700,19.7923839838179,19.7923839838179,19.3872767092953,19.4234470016634,616113.349961784,0.0,1.0
2003-08-20,27.62,27.68,27.24,27.36,391700,19.980469504132,20.0238738549737,19.7055752821345,19.7923839838179,541466.455418511,0.0,1.0
2003-08-21,27.84,27.95,27.65,27.85,459900,20.1396187905516,20.2191934337614,20.0021716795528,20.1468528490252,635742.718526865,0.0,1.0
2003-08-22,26.98,27.98,26.9,27.98,321900,19.5174897618205,20.2408956091822,19.4596172940315,20.2408956091822,444978.432471836,0.0,1.0
2003-08-25,26.96,26.99,26.57,26.98,273700,19.5030216448732,19.5247238202941,19.2208933644021,19.5174897618205,378349.167342473,0.0,1.0
2003-08-26,26.62,27.0,26.26,26.96,348100,19.2570636567702,19.5319578787677,18.99663755172,19.5030216448732,481195.999824314,0.0,1.0
2003-08-27,26.62,26.76,26.34,26.62,397200,19.2570636567702,19.3583404754009,19.0545100195089,19.2570636567702,549069.379862734,0.0,1.0
2003-08-28,26.66,26.67,26.19,26.5,315300,19.2859998906647,19.2932339491383,18.9459991424047,19.1702549550868,435854.923138771,0.0,1.0
2003-08-29,26.98,26.99,26.42,26.42,292600,19.5174897618205,19.5247238202941,19.1123824872979,19.1123824872979,404475.580432617,0.0,1.0
2003-09-02,27.08,27.1,26.57,26.8,491300,19.5898303465566,19.6042984635039,19.2208933644021,19.3872767092953,679148.50535388,0.0,1.0
2003-09-03,27.83,27.94,27.18,27.2,567300,20.132384732078,20.2119593752878,19.6621709312928,19.6766390482401,784207.097674038,0.0,1.0
2003-09-04,27.98,28.0,27.71,27.75,421900,20.2408956091822,20.2553637261295,20.0455760303946,20.074512264289,583213.422366786,0.0,1.0
2003-09-05,28.01,28.18,27.95,28.0,516200,20.2625977846031,20.3855767786546,20.2191934337614,20.2553637261295,713569.01783772,0.0,1.0
2003-09-08,28.3,28.48,27.97,28.14,382200,20.472385480338,20.6025985328631,20.2336615507086,20.3566405447601,528334.131378491,0.0,1.0
2003-09-09,28.04,28.15,27.63,28.15,670900,20.2842999600239,20.3638746032337,19.9877035626056,20.3638746032337,927418.547205207,0.0,1.0
2003-09-10,27.27,28.0,27.09,28.0,686100,19.7272774575554,20.2553637261295,19.5970644050303,20.2553637261295,948430.265669236,0.0,1.0
2003-09-11,27.43,27.55,27.3,27.5,361800,19.8430223931333,19.9298310948167,19.7489796329762,19.8936608024486,500134.19343992,0.0,1.0
2003-09-12,27.33,27.36,26.92,27.25,465100,19.7706818083971,19.7923839838179,19.4740854109788,19.7128093406081,642930.938001402,0.0,1.0
2003-09-15,27.49,27.53,27.28,27.37,311800,19.886426743975,19.9153629778694,19.734511516029,19.7996180422916,431016.698492447,0.0,1.0
2003-09-16,27.86,27.89,27.51,27.58,326800,20.1540869074988,20.1757890829197,19.9008948609222,19.9515332702375,451751.94697669,0.0,1.0
2003-09-17,27.48,27.87,27.47,27.86,376300,19.8791926855013,20.1613209659724,19.8719586270277,20.1540869074988,520178.26697469,0.0,1.0
2003-09-18,27.58,27.63,27.35,27.5,493600,19.9515332702375,19.9877035626056,19.7851499253443,19.8936608024486,682327.910121463,0.0,1.0
2003-09-19,27.47,27.58,27.3,27.45,334300,19.8719586270277,19.9515332702375,19.7489796329762,19.8574905100805,462119.571218811,0.0,1.0
2003-09-22,27.21,27.44,27.04,27.34,360300,19.6838731067137,19.8502564516069,19.5608941126622,19.7779158668707,498060.668591496,0.0,1.0
2003-09-23,27.5,27.66,27.3,27.31,350500,19.8936608024486,20.0094057380265,19.7489796329762,19.7562136914498,484513.639581792,0.0,1.0
2003-09-24,26.9,27.52,26.87,27.51,559800,19.4596172940315,19.9081289193958,19.4379151186107,19.9008948609222,773839.473431919,0.0,1.0
2003-09-25,25.99,26.95,25.94,26.95,680000,18.8013179729323,19.4957875863996,18.7651476805642,19.4957875863996,939997.931285646,0.0,1.0
2003-09-26,25.63,26.04,25.62,26.0,408100,18.5408918678821,18.8374882653004,18.5336578094085,18.8085520314059,564136.993761281,0.0,1.0
2003-09-29,25.55,25.9,25.46,25.85,593100,18.4830194000931,18.7362114466698,18.4179128738306,18.7000411543017,819871.725066938,0.0,1.0
2003-09-30,25.68,25.82,25.19,25.55,263900,18.5770621602502,18.6783389788808,18.2225932950429,18.4830194000931,364802.138332767,0.0,1.0
2003-10-01,25.95,25.95,25.46,25.6,343500,18.7723817390378,18.7723817390378,18.4179128738306,18.5191896924612,474837.190289147,0.0,1.0
2003-10-02,25.9,26.1,25.86,26.0,329300,18.7362114466698,18.8808926161421,18.7072752127753,18.8085520314059,455207.821724062,0.0,1.0
2003-10-03,26.75,27.1,26.4,26.55,669300,19.3511064169273,19.6042984635039,19.0979143703506,19.2064252474549,925206.787366884,0.0,1.0
2003-10-06,26.68,26.89,26.6,26.6,201200,19.3004680076119,19.4523832355579,19.242595539823,19.242595539823,278128.799668636,0.0,1.0
2003-10-07,27.01,27.03,26.49,26.58,426100,19.5391919372413,19.5536600541886,19.1630208966132,19.2281274228758,589019.291942373,0.0,1.0
2003-10-08,26.64,27.05,26.51,27.01,381500,19.2715317737175,19.5681281711358,19.1774890135604,19.5391919372413,527366.486449225,0.0,1.0
2003-10-09,27.0,27.34,26.7,26.89,431200,19.5319578787677,19.7779158668707,19.3149361245592,19.4523832355579,596069.276427015,0.0,1.0
2003-10-10,26.98,27.28,26.98,27.05,662000,19.5174897618205,19.734511516029,19.5174897618205,19.5681281711358,915115.633104553,0.0,1.0
2003-10-13,27.37,27.48,27.01,27.1,255000,19.7996180422916,19.8791926855013,19.5391919372413,19.6042984635039,352499.224232116,0.0,1.0
2003-10-14,27.45,27.56,27.29,27.47,269700,19.8574905100805,19.9370651532903,19.7417455745026,19.8719586270277,372819.767746674,0.0,1.0
2003-10-15,27.21,27.62,27.21,27.5,460300,19.6838731067137,19.980469504132,19.6838731067137,19.8936608024486,636295.658486444,0.0,1.0
2003-10-16,27.5,27.63,27.2,27.22,569000,19.8936608024486,19.9877035626056,19.6766390482401,19.6911071651873,786557.092502253,0.0,1.0
2003-10-17,27.32,27.6,27.19,27.4,422100,19.7634477499235,19.9660013871848,19.6694049897664,19.8213202177124,583489.892346574,0.0,1.0
2003-10-20,27.79,28.0,27.5,27.5,329600,20.1034484981835,20.2553637261295,19.8936608024486,19.8936608024486,455622.526693748,0.0,1.0
2003-10-21,27.75,27.96,27.69,27.95,250800,20.074512264289,20.226427492235,20.0311079134473,20.2191934337614,346693.35465653,0.0,1.0
2003-10-22,27.49,27.65,27.22,27.65,304500,19.886426743975,20.0021716795528,19.6911071651873,20.0021716795528,420925.544230115,0.0,1.0
2003-10-23,27.75,27.77,27.05,27.4,574200,20.074512264289,20.0889803812363,19.5681281711358,19.8213202177124,793745.311976791,0.0,1.0
2003-10-24,27.73,28.19,27.46,27.8,594000,20.0600441473418,20.3928108371282,19.8647245685541,20.1106825566571,821115.83997599,0.0,1.0
2003-10-27,28.69,28.72,27.74,27.74,539500,20.7545137608091,20.7762159362299,20.0672782058154,20.0672782058154,745777.770483243,0.0,1.0
2003-10-28,29.19,29.39,25.3,28.67,727400,21.11621668449,21.2608978539623,18.3021679382527,20.7400456438619,1005521.31649585,0.0,1.0
2003-10-29,29.5,29.53,29.05,29.15,552500,21.3404724971721,21.362174672593,21.0149398658593,21.0872804505955,763748.319169587,0.0,1.0
2003-10-30,29.62,29.64,29.07,29.5,678200,21.4272811988555,21.4417493158028,21.0294079828066,21.3404724971721,937509.701467538,0.0,1.0
2003-10-31,29.67,29.8,29.4,29.8,359000,21.4634514912236,21.5574942513806,21.2681319124359,21.5574942513806,496263.613722863,0.0,1.0
2003-11-03,29.7,29.78,29.56,29.67,237800,21.4851536666445,21.5430261344334,21.3838768480138,21.4634514912236,328722.805970185,0.0,1.0
2003-11-04,29.69,29.98,29.45,29.65,336000,21.4779196081709,21.6877073039058,21.304302204804,21.4489833742764,464469.566047024,0.0,1.0
2003-11-05,29.84,29.85,29.5,29.75,515900,21.5864304852751,21.5936645437487,21.3404724971721,21.5213239590126,713154.312868037,0.0,1.0
2003-11-06,30.12,30.12,29.72,29.83,435100,21.7889841225364,21.7889841225364,21.4996217835917,21.5791964268015,601460.441032918,0.0,1.0
2003-11-07,30.51,30.75,29.97,30.0,1044100,22.0711124030075,22.2447298063743,21.6804732454321,21.702175420853,1443311.52949315,0.0,1.0
2003-11-10,30.1,30.59,30.05,30.5,563500,21.7745160055892,22.1289848707964,21.7383457132211,22.0638783445339,778954.16805803,0.0,1.0
2003-11-11,29.85,30.09,29.8,30.0,531300,21.5936645437487,21.7672819471156,21.5574942513806,21.702175420853,734442.501311859,0.0,1.0
2003-11-12,30.4,30.45,29.85,29.87,459900,21.9915377597977,22.0277080521658,21.5936645437487,21.608132660696,635742.718526865,0.0,1.0
2003-11-13,30.35,30.65,30.19,30.25,456300,21.9553674674296,22.1723892216381,21.8396225318517,21.8830268826934,630766.258890648,0.0,1.0
2003-11-14,30.12,30.51,30.02,30.35,319700,21.7889841225364,22.0711124030075,21.7166435378002,21.9553674674296,441937.262694148,0.0,1.0
2003-11-17,29.6,30.12,29.31,30.12,298200,21.4128130819083,21.7889841225364,21.2030253861734,21.7889841225364,412216.739866734,0.0,1.0
2003-11-18,29.46,29.89,27.2,29.6,222800,21.3115362632776,21.6226007776432,19.6766390482401,21.4128130819083,307987.557485944,0.0,1.0
2003-11-19,29.58,29.7,29.38,29.55,293400,21.3983449649611,21.4851536666445,21.2536637954887,21.3766427895402,405581.460351776,0.0,1.0
2003-11-20,29.47,29.83,29.25,29.45,256500,21.3187703217513,21.5791964268015,21.1596210353317,21.304302204804,354572.749080541,0.0,1.0
2003-11-21,29.62,29.65,29.2,29.2,256500,21.7889841225364,21.8110526412291,21.4800248608394,21.4800248608394,348686.747269775,0.5,1.0
2003-11-24,29.71,29.78,29.52,29.61,357700,21.8551896786143,21.9066828888972,21.7154223935609,21.7816279496389,486258.28264483,0.0,1.0
2003-11-25,29.7,29.85,29.56,29.66,369500,21.8478335057168,21.95817609918,21.7448470851511,21.8184088141266,502299.232421762,0.0,1.0
2003-11-26,29.76,29.9,29.56,29.9,243900,21.8919705431021,21.9949569636678,21.7448470851511,21.9949569636678,331558.275474067,0.0,1.0
2003-11-28,30.05,30.07,29.8,29.8,194200,22.105299557131,22.1200119029261,21.9213952346923,21.9213952346923,263995.970057662,0.0,1.0
2003-12-01,30.28,30.3,29.95,30.05,280900,22.2744915337746,22.2892038795697,22.0317378281555,22.105299557131,381856.168842416,0.0,1.0
2003-12-02,30.0,30.19,29.9,30.12,291700,22.0685186926432,22.2082859776966,21.9949569636678,22.1567927674138,396537.716095881,0.0,1.0
2003-12-03,30.4,30.45,29.9,30.0,589500,22.3627656085451,22.3995464730329,21.9949569636678,22.0685186926432,801367.787584923,0.0,1.0
2003-12-04,30.39,30.42,30.2,30.25,396100,22.3554094356476,22.3774779543402,22.2156421505942,22.2524230150819,538459.339546035,0.0,1.0
2003-12-05,29.85,30.34,29.82,30.2,584200,21.95817609918,22.3186285711599,21.9361075804874,22.2156421505942,794162.954210537,0.0,1.0
2003-12-08,29.99,30.04,29.62,29.7,541700,22.0611625197457,22.0979433842334,21.7889841225364,21.8478335057168,736388.346963107,0.0,1.0
2003-12-09,29.87,30.19,29.82,30.05,387400,21.9728884449751,22.2082859776966,21.9361075804874,22.105299557131,526632.537591856,0.0,1.0
2003-12-10,29.62,30.01,29.57,29.75,621300,21.7889841225364,22.0758748655408,21.7522032580487,21.8846143702045,844596.787831234,0.0,1.0
2003-12-11,30.24,30.24,29.79,29.79,378600,22.2450668421844,22.2450668421844,21.9140390617947,21.9140390617947,514669.795385328,0.0,1.0
2003-12-12,30.55,30.55,30.03,30.2,436200,22.4731082020084,22.4731082020084,22.0905872113359,22.2156421505942,592971.380737137,0.0,1.0
2003-12-15,30.64,30.95,30.61,30.7,592200,22.5393137580863,22.7673551179103,22.5172452393936,22.5834507954716,805038.174398287,0.0,1.0
2003-12-16,30.65,30.65,29.92,30.54,731900,22.5466699309838,22.5466699309838,22.0096693094628,22.4657520291108,994946.706926896,0.0,1.0
2003-12-17,30.82,30.82,30.41,30.65,313600,22.6717248702421,22.6717248702421,22.3701217814427,22.5466699309838,426308.631359851,0.0,1.0
2003-12-18,31.53,31.53,30.77,30.82,459200,23.194013145968,23.194013145968,22.6349440057544,22.6717248702421,624237.638776924,0.0,1.0
2003-12-19,31.75,31.79,31.32,31.6,994900,23.3558489497141,23.3852736413043,23.0395335151195,23.2455063562509,1352469.57059922,0.0,1.0
2003-12-22,31.96,31.99,31.6,31.75,341600,23.5103285805626,23.5323970992552,23.2455063562509,23.3558489497141,464371.902016979,0.0,1.0
2003-12-23,31.4,31.69,31.21,31.69,572500,23.0983828982999,23.3117119123288,22.9586156132465,23.3117119123288,778257.944685951,0.0,1.0
2003-12-24,31.58,31.63,31.2,31.47,90200,23.2307940104558,23.2675748749435,22.951259440349,23.1498761085827,122618.107616895,0.0,1.0
2003-12-26,31.76,31.79,31.52,31.58,72900,23.3632051226116,23.3852736413043,23.1866569730705,23.2307940104558,99100.4439608836,0.0,1.0
2003-12-29,31.84,31.96,31.75,31.77,286400,23.422054505792,23.5103285805626,23.3558489497141,23.3705612955092,389332.882721496,0.0,1.0
2003-12-30,31.93,31.95,31.65,31.95,237500,23.4882600618699,23.502972407665,23.2822872207386,23.502972407665,322858.099323867,0.0,1.0
2003-12-31,31.83,32.08,31.78,31.85,404000,23.4146983328945,23.5986026553332,23.3779174684067,23.4294106786896,549198.619481439,0.0,1.0
2004-01-02,31.94,32.2,31.89,31.9,285100,23.4956162347675,23.6868767301037,23.4588353702798,23.4661915431773,387565.659440986,0.0,1.0
2004-01-05,32.1,32.17,31.82,31.91,407300,23.6133150011283,23.6648082114111,23.4073421599969,23.4735477160748,553684.647808886,0.0,1.0
2004-01-06,31.7,32.0,31.64,32.0,303000,23.3190680852263,23.5397532721528,23.2749310478411,23.5397532721528,411898.96461108,0.0,1.0
2004-01-07,31.43,31.59,31.25,31.5,697600,23.1204514169926,23.2381501833533,22.9880403048367,23.1719446272754,948319.200371909,0.0,1.0
2004-01-08,31.67,31.82,31.3,31.35,317600,23.2969995665337,23.4073421599969,23.0248211693244,23.0616020338122,431746.241453726,0.0,1.0
2004-01-09,31.61,31.66,31.3,31.5,324700,23.2528625291484,23.2896433936362,23.0248211693244,23.1719446272754,441397.999370355,0.0,1.0
2004-01-12,31.74,31.9,31.59,31.6,338100,23.3484927768165,23.4661915431773,23.2381501833533,23.2455063562509,459613.993184839,0.0,1.0
2004-01-13,32.29,32.37,31.58,31.58,606600,23.7530822861817,23.811931669362,23.2307940104558,23.2307940104558,824613.570736239,0.0,1.0
2004-01-14,32.7,32.95,32.35,32.35,361700,24.0546853749811,24.2385896974198,23.7972193235669,23.7972193235669,491695.892738705,0.0,1.0
2004-01-15,34.18,34.21,32.5,32.7,840900,25.1433989638182,25.1654674825108,23.9075619170302,24.0546853749811,1143121.58198501,0.0,1.0
2004-01-16,35.55,35.9,34.75,35.08,1420600,26.1511946507822,26.4086607021964,25.5627008189784,25.8054545245975,1931167.22483993,0.0,1.0
2004-01-20,35.35,35.76,34.8,35.3,579200,26.0040711928313,26.3056742816307,25.5994816834661,25.9672903283435,787365.941593191,0.0,1.0
2004-01-21,36.26,36.26,34.88,35.2,483000,26.6734829265081,26.6734829265081,25.6583310666465,25.8937285993681,656591.418835483,0.0,1.0
2004-01-22,36.0,36.2,35.55,36.2,681700,26.4822224311719,26.6293458891228,26.1511946507822,26.6293458891228,926704.700248755,0.0,1.0
2004-01-23,36.08,36.15,35.85,35.95,497800,26.5410718143523,26.5925650246351,26.3718798377087,26.4454415666841,676710.576182822,0.0,1.0
2004-01-26,36.36,36.39,35.72,35.95,399800,26.7470446554836,26.7691131741762,26.2762495900405,26.4454415666841,543489.12888287,0.0,1.0
2004-01-27,36.5,36.53,36.1,36.48,569600,26.8500310760493,26.8720995947419,26.5557841601474,26.8353187302542,774315.67736789,0.0,1.0
2004-01-28,35.49,36.85,35.49,36.45,723700,26.1070576133969,27.1074971274634,26.1070576133969,26.8132502115615,983799.606234451,0.0,1.0
2004-01-29,35.4,36.45,35.1,36.45,866300,26.040852057319,26.8132502115615,25.8201668703926,26.8132502115615,1177650.40608112,0.0,1.0
2004-01-30,34.85,34.97,34.33,34.5,833900,25.6362625479539,25.7245366227245,25.2537415572814,25.3787964965397,1133605.76432072,0.0,1.0
2004-02-02,35.52,35.75,35.1,35.1,700000,26.1291261320896,26.2983181087332,25.8201668703926,25.8201668703926,951581.766428236,0.0,1.0
2004-02-03,35.98,36.0,35.15,35.18,466400,26.4675100853768,26.4822224311719,25.8569477348803,25.879016253573,634025.336945899,0.0,1.0
2004-02-04,35.83,35.97,35.38,35.48,638600,26.3571674919136,26.4601539124792,26.0261397115239,26.0997014404994,868114.451487244,0.0,1.0
2004-02-05,35.8,35.97,35.69,35.75,885500,26.3350989732209,26.4601539124792,26.2541810713479,26.2983181087332,1203750.93453172,0.0,1.0
2004-02-06,35.98,36.0,35.64,35.82,518400,26.4675100853768,26.4822224311719,26.2174002068602,26.349811319016,704714.268166282,0.0,1.0
2004-02-09,36.32,36.5,35.9,35.9,594500,26.7176199638934,26.8500310760493,26.4086607021964,26.4086607021964,808164.800202267,0.0,1.0
2004-02-10,36.65,36.65,36.16,36.45,767900,26.9603736695125,26.9603736695125,26.5999211975326,26.8132502115615,1043885.19777177,0.0,1.0
2004-02-11,37.45,37.49,36.65,36.65,772600,27.5488675013163,27.5782921929065,26.9603736695125,26.9603736695125,1050274.38963208,0.0,1.0
2004-02-12,37.2,37.55,37.2,37.55,357000,27.3649631788776,27.6224292302918,27.3649631788776,27.6224292302918,485306.700878401,0.0,1.0
2004-02-13,37.26,37.4,36.65,37.07,484600,27.4091002162629,27.5120866368286,26.9603736695125,27.2693329312095,658766.462873033,0.0,1.0
2004-02-17,38.13,38.47,37.38,37.45,912400,28.0490872583495,28.2991971368662,27.4973742910335,27.5488675013163,1240318.86241304,0.0,1.0
2004-02-18,38.36,38.6,38.31,38.5,490900,28.2182792349931,28.3948273845343,28.1814983705054,28.3212656555588,667330.698770888,0.0,1.0
2004-02-19,38.13,38.4,38.05,38.3,833500,28.0490872583495,28.2477039265833,27.9902378751692,28.1741421976079,1133062.00331134,0.0,1.0
2004-02-20,37.82,38.22,37.63,38.13,415400,27.8210458985256,28.1152928144275,27.6812786134722,28.0490872583495,564695.808248984,0.0,1.0
2004-02-23,37.66,38.0,37.51,37.93,335800,27.7033471321648,27.9534570106814,27.5930045387016,27.9019638003986,456487.36738086,0.0,1.0
2004-02-24,37.1,37.27,36.72,37.25,587300,27.2914014499021,27.4164563891604,27.0118668797953,27.4017440433653,798377.102033291,0.0,1.0
2004-02-25,37.94,38.08,37.11,37.2,518300,27.9093199732961,28.0123063938618,27.2987576227997,27.3649631788776,704578.327913937,0.0,1.0
2004-02-26,38.24,38.48,37.51,38.0,523700,28.1300051602226,28.3065533097637,27.5930045387016,27.9534570106814,711919.101540667,0.0,1.0
2004-02-27,39.36,39.64,38.4,38.45,1368000,28.9538965247479,29.1598693658793,28.2477039265833,28.2844847910711,1859662.65210547,0.0,1.0
2004-03-01,39.45,39.46,38.61,39.2,891900,29.0201020808258,29.0274582537234,28.4021835574318,28.8361977583872,1212451.11068192,0.0,1.0
2004-03-02,39.82,39.96,39.45,39.5,620500,29.2922804780351,29.3952668986008,29.0201020808258,29.0568829453136,843509.265812459,0.0,1.0
2004-03-03,39.68,39.95,39.4,39.95,534900,29.1892940574694,29.3879107257032,28.9833212163381,29.3879107257032,727144.409803521,0.0,1.0
2004-03-04,39.49,39.91,39.11,39.9,413600,29.049526772416,29.358486034113,28.7699922023092,29.3511298612155,562248.883706742,0.0,1.0
2004-03-05,39.33,39.79,39.0,39.0,642000,28.9318280060553,29.2702119593425,28.6890743004362,28.6890743004362,872736.420067039,0.0,1.0
2004-03-08,40.29,40.59,39.65,39.8,877100,29.6380206042199,29.8587057911463,29.1672255387768,29.27756813224,1192331.95333458,0.0,1.0
2004-03-09,41.3,41.85,41.13,41.35,1342100,30.3809940668722,30.7855835762373,30.2559391276139,30.4177749313599,1824454.12674762,0.0,1.0
2004-03-10,41.14,41.46,40.86,41.2,859900,30.2632953005114,30.4986928332329,30.0573224593801,30.3074323378967,1168950.22993092,0.0,1.0
2004-03-11,39.32,40.65,39.12,40.6,1417200,28.9244718331577,29.9028428285316,28.7773483752068,29.8660619640438,1926545.25626014,0.0,1.0
2004-03-12,40.35,40.35,39.18,39.33,746900,29.6821576416051,29.6821576416051,28.8214854125921,28.9318280060553,1015337.74477893,0.0,1.0
2004-03-15,39.93,40.64,39.6,40.35,972500,29.3731983799081,29.895486655634,29.1304446742891,29.6821576416051,1322018.95407352,0.0,1.0
2004-03-16,39.96,40.24,39.62,39.98,880800,29.3952668986008,29.6012397397321,29.1451570200842,29.4099792443959,1197361.74267141,0.0,1.0
2004-03-17,40.1,40.19,39.75,40.06,1000900,29.4982533191664,29.5644588752444,29.2407872677523,29.4688286275763,1360625.98574003,0.0,1.0
2004-03-18,39.97,40.07,39.83,40.0,623100,29.4026230714983,29.4761848004738,29.2996366509327,29.424691590191,847043.712373478,0.0,1.0
2004-03-19,39.46,40.2,39.45,39.9,804000,29.0274582537234,29.5718150481419,29.0201020808258,29.3511298612155,1092959.628869,0.0,1.0
2004-03-22,38.73,39.25,38.38,39.25,742600,28.4904576322024,28.8729786228749,28.2329915807882,28.8729786228749,1009492.31392801,0.0,1.0
2004-03-23,38.58,39.1,38.38,39.1,586700,28.3801150387392,28.7626360294117,28.2329915807882,28.7626360294117,797561.460519209,0.0,1.0
2004-03-24,38.7,39.0,38.51,38.59,681600,28.4683891135098,28.6890743004362,28.3286218284564,28.3874712116367,926568.759996408,0.0,1.0
2004-03-25,39.08,39.18,38.35,38.8,589200,28.7479236836166,28.8214854125921,28.2109230620956,28.5419508424852,800959.966827881,0.0,1.0
2004-03-26,39.29,39.7,38.9,39.09,552200,28.9024033144651,29.2040064032645,28.6155125714607,28.7552798565141,750662.073459531,0.0,1.0
2004-03-29,40.11,40.26,39.45,39.5,487600,29.505609492064,29.6159520855272,29.0201020808258,29.0568829453136,662844.67044344,0.0,1.0
2004-03-30,40.17,40.21,39.62,39.9,369400,29.5497465294493,29.5791712210395,29.1451570200842,29.3511298612155,502163.292169415,0.0,1.0
2004-03-31,40.83,40.88,40.05,40.15,443500,30.0352539406874,30.0720348051752,29.4614724546787,29.5350341836542,602895.019158462,0.0,1.0
2004-04-01,39.96,40.76,39.82,40.75,611500,29.3952668986008,29.9837607304046,29.2922804780351,29.9764045575071,831274.643101237,0.0,1.0
2004-04-02,41.45,41.47,40.0,40.0,898400,30.4913366603354,30.5060490061305,29.424691590191,29.424691590191,1221287.22708447,0.0,1.0
2004-04-05,42.0,42.0,41.38,41.45,565900,30.8959261697005,30.8959261697005,30.4398434500526,30.4913366603354,769285.888031056,0.0,1.0
2004-04-06,41.89,42.45,41.76,42.0,765700,30.8150082678275,31.2269539500902,30.7193780201594,30.8959261697005,1040894.51222014,0.0,1.0
2004-04-07,41.74,41.93,41.23,41.93,427700,30.7046656743643,30.8444329594177,30.3295008565893,30.8444329594177,581416.459287652,0.0,1.0
2004-04-08,41.12,42.1,40.8,41.95,379700,30.2485829547163,30.969487898676,30.0131854219948,30.8591453052128,516165.138161145,0.0,1.0
2004-04-12,41.84,41.9,41.12,41.12,298000,30.7782274033398,30.822364440725,30.2485829547163,30.2485829547163,405101.951993734,0.0,1.0
2004-04-13,41.08,42.16,41.08,41.75,829900,30.2191582631261,31.0136249360613,30.2191582631261,30.7120218472618,1128168.15422685,0.0,1.0
2004-04-14,41.6,41.6,40.77,41.0,811300,30.6016792537986,30.6016792537986,29.9911169033021,30.1603088799457,1102883.26729033,0.0,1.0
2004-04-15,41.94,42.1,41.4,41.6,1019200,30.8517891323152,30.969487898676,30.4545557958477,30.6016792537986,1385503.05191951,0.0,1.0
2004-04-16,42.55,42.6,41.75,42.0,717400,31.3005156790656,31.3372965435534,30.7120218472618,30.8959261697005,975235.370336597,0.0,1.0
2004-04-19,42.45,42.75,42.27,42.75,707700,31.2269539500902,31.4476391370166,31.0945428379343,31.4476391370166,962049.165858946,0.0,1.0
2004-04-20,42.48,44.5,42.35,43.5,1816300,31.2490224687828,32.7349693940875,31.1533922211147,31.9993521043327,2469082.80337658,0.0,1.0
2004-04-21,43.47,43.47,42.67,42.7,920900,31.97728358564,31.97728358564,31.3887897538362,31.4108582725289,1251873.78386252,0.0,1.0
2004-04-22,43.25,43.63,43.1,43.4,840000,31.815447781894,32.0949823520008,31.7051051884308,31.9257903753572,1141898.11971388,0.0,1.0
2004-04-23,43.0,43.43,42.82,43.4,558900,31.6315434594553,31.9478588940498,31.4991323472994,31.9257903753572,759770.070366773,0.0,1.0
2004-04-26,42.94,43.4,42.85,43.2,461500,31.58740642207,31.9257903753572,31.5212008659921,31.7786669174063,627364.264580902,0.0,1.0
2004-04-27,41.7,42.95,41.47,42.95,1110300,30.6752409827741,31.5947625949676,30.5060490061305,31.5947625949676,1509344.62180753,0.0,1.0
2004-04-28,42.01,42.08,41.4,41.45,1064500,30.9032823425981,30.9547755528809,30.4545557958477,30.4913366603354,1447083.98623265,0.0,1.0
2004-04-29,41.5,42.08,41.16,41.8,967800,30.5281175248231,30.9547755528809,30.2780076463065,30.7488027117496,1315629.76221321,0.0,1.0
2004-04-30,41.11,41.53,40.9,41.2,608900,30.2412267818188,30.5501860435158,30.0867471509703,30.3074323378967,827740.196540218,0.0,1.0
2004-05-03,41.5,41.5,40.8,41.0,611000,30.5281175248231,30.5281175248231,30.0131854219948,30.1603088799457,830594.941839505,0.0,1.0
2004-05-04,41.7,42.0,41.21,41.3,683700,30.6752409827741,30.8959261697005,30.3147885107942,30.3809940668722,929423.505295693,0.0,1.0
2004-05-05,42.08,42.15,41.25,41.6,513800,30.9547755528809,31.0062687631637,30.3442132023844,30.6016792537986,698461.016558326,0.0,1.0
2004-05-06,40.97,41.99,40.8,41.99,555500,30.1382403612531,30.888569996803,30.0131854219948,30.888569996803,755148.101786979,0.0,1.0
2004-05-07,39.4,40.95,39.4,40.93,744000,28.9833212163381,30.123528015458,28.9833212163381,30.1088156696629,1011395.47746087,0.0,1.0
2004-05-10,38.4,38.9,38.14,38.7,1520900,28.2477039265833,28.6155125714607,28.0564434312471,28.4683891135098,2067515.29794387,0.0,1.0
2004-05-11,39.33,39.39,38.65,38.65,647800,28.9318280060553,28.9759650434406,28.431608249022,28.431608249022,880620.954703158,0.0,1.0
2004-05-12,39.81,39.84,38.24,39.4,1425000,29.2849243051376,29.3069928238302,28.1300051602226,28.9833212163381,1937148.59594319,0.0,1.0
2004-05-13,39.51,39.94,39.15,39.15,1301600,29.0642391182111,29.3805545528057,28.7994168938994,28.7994168938994,1769398.32454713,0.0,1.0
2004-05-14,39.68,39.78,39.2,39.52,526800,29.1892940574694,29.2628557864449,28.8361977583872,29.0715952911087,716133.249363423,0.0,1.0
2004-05-17,38.47,39.56,38.2,39.55,947100,28.2991971368662,29.1010199826989,28.1005804686324,29.0936638098013,1287490.1299774,0.0,1.0
2004-05-18,39.28,39.37,38.57,38.7,317900,28.8950471415675,28.9612526976455,28.3727588658416,28.4683891135098,432154.062210767,0.0,1.0
2004-05-19,39.9,40.84,39.45,39.45,957700,29.3511298612155,30.042610113585,29.0201020808258,29.0201020808258,1301899.79672617,0.0,1.0
2004-05-20,39.88,40.17,39.64,39.87,521300,29.3364175154204,29.5497465294493,29.1598693658793,29.3290613425228,708656.535484342,0.0,1.0
2004-05-21,39.57,40.28,39.51,40.0,646700,29.1083761555964,29.6306644313223,29.0642391182111,29.424691590191,879125.611927344,0.0,1.0
2004-05-24,39.99,40.12,39.45,39.67,817400,29.4173354172934,29.5129656649615,29.0201020808258,29.1819378845719,1111175.62268349,0.0,1.0
2004-05-25,40.61,40.7,39.85,40.05,1050300,29.8734181369414,29.9396236930193,29.3143489967278,29.4614724546787,1427780.47039939,0.0,1.0
2004-05-26,41.4,41.7,40.59,40.66,1047600,30.4545557958477,30.6752409827741,29.8587057911463,29.9101990014291,1424110.08358603,0.0,1.0
2004-05-27,40.42,41.16,40.16,41.15,1008700,29.733650851888,30.2780076463065,29.5423903565517,30.270651473409,1371229.32542309,0.0,1.0
2004-05-28,40.5,40.76,40.21,40.42,1428200,29.7925002350684,29.9837607304046,29.5791712210395,29.733650851888,1941498.68401829,0.0,1.0
2004-06-01,40.08,40.5,39.88,40.5,1068000,29.4835409733714,29.7925002350684,29.3364175154204,29.7925002350684,1451841.89506479,0.0,1.0
2004-06-02,40.52,40.81,39.94,40.12,1094800,29.8072125808635,30.0205415948923,29.3805545528057,29.5129656649615,1488273.88269376,0.0,1.0
2004-06-03,39.64,40.4,39.64,40.4,660500,29.1598693658793,29.7189385060929,29.1598693658793,29.7189385060929,897885.366751213,0.0,1.0
2004-06-04,39.95,40.04,39.64,39.85,322800,29.3879107257032,29.4541162817812,29.1598693658793,29.3143489967278,438815.134575764,0.0,1.0
2004-06-07,41.05,41.05,40.14,40.2,500200,30.1970897444335,30.1970897444335,29.5276780107566,29.5718150481419,679973.142239148,0.0,1.0
2004-06-08,40.9,41.16,40.69,41.1,513200,30.0867471509703,30.2780076463065,29.9322675201218,30.2338706089212,697645.375044244,0.0,1.0
2004-06-09,40.79,40.97,40.73,40.9,374500,30.0058292490972,30.1382403612531,29.961692211712,30.0867471509703,509096.245039107,0.0,1.0
2004-06-10,40.82,40.83,40.41,40.7,603800,30.0278977677899,30.0352539406874,29.7262946789904,29.9396236930193,820807.243670527,0.0,1.0
2004-06-14,40.85,40.89,40.62,40.82,472900,30.0499662864825,30.0793909780727,29.8807743098389,30.0278977677899,642861.453348448,0.0,1.0
2004-06-15,41.2,41.29,40.76,40.85,690800,30.3074323378967,30.3736378939746,29.9837607304046,30.0499662864825,939075.263212323,0.0,1.0
2004-06-16,41.29,41.45,41.11,41.21,426400,30.3736378939746,30.4913366603354,30.2412267818188,30.3147885107942,579649.236007144,0.0,1.0
2004-06-17,41.81,41.88,41.0,41.3,648300,30.7561588846471,30.8076520949299,30.1603088799457,30.3809940668722,881300.655964894,0.0,1.0
2004-06-18,41.33,41.74,41.29,41.65,629800,30.4030625855648,30.7046656743643,30.3736378939746,30.6384601182863,856151.70928072,0.0,1.0
2004-06-21,41.04,41.42,41.04,41.1,240700,30.1897335715359,30.4692681416428,30.1897335715359,30.2338706089212,327208.187398967,0.0,1.0
2004-06-22,40.69,41.03,40.22,41.03,529400,29.9322675201218,30.1823773986384,29.586527393937,30.1823773986384,719667.69592444,0.0,1.0
2004-06-23,40.6,40.85,40.51,40.6,511200,29.8660619640438,30.0499662864825,29.7998564079659,29.8660619640438,694926.569997307,0.0,1.0
2004-06-24,39.89,40.5,39.81,40.5,848400,29.3437736883179,29.7925002350684,29.2849243051376,29.7925002350684,1153317.10091102,0.0,1.0
2004-06-25,40.13,40.35,39.91,39.91,689600,29.5203218378591,29.6821576416051,29.358486034113,29.358486034113,937443.98018416,0.0,1.0
2004-06-28,40.1,40.68,39.9,40.38,634900,29.4982533191664,29.9249113472242,29.3511298612155,29.7042261602978,863084.662150412,0.0,1.0
2004-06-29,40.31,40.59,40.1,40.1,404100,29.652732950015,29.8587057911463,29.4982533191664,29.4982533191664,549334.559733785,0.0,1.0
2004-06-30,40.8,40.89,40.14,40.36,367000,30.0131854219948,30.0793909780727,29.5276780107566,29.6895138145027,498900.726113089,0.0,1.0
2004-07-01,39.2,40.45,39.2,40.45,1249300,28.8361977583872,29.7557193705806,28.8361977583872,29.7557193705806,1698301.57256971,0.0,1.0
2004-07-02,38.9,39.3,38.55,39.3,533600,28.6155125714607,28.9097594873626,28.3580465200465,28.9097594873626,725377.18652301,0.0,1.0
2004-07-06,37.91,39.05,37.91,38.94,714800,27.8872514546035,28.7258551649239,27.8872514546035,28.6449372630509,971700.923775576,0.0,1.0
2004-07-07,37.84,38.44,37.55,38.0,703300,27.8357582443207,28.2771286181735,27.6224292302918,27.9534570106814,956067.794755683,0.0,1.0
2004-07-08,36.7,37.84,36.68,37.84,1029300,26.9971545340002,27.8357582443207,26.9824421882051,27.8357582443207,1399233.01740655,0.0,1.0
2004-07-09,36.9,37.16,36.7,36.7,639000,27.1442779919512,27.3355384872874,26.9971545340002,26.9971545340002,868658.212496632,0.0,1.0
2004-07-12,36.75,37.0,36.64,36.95,583700,27.033935398488,27.2178397209266,26.9530174966149,27.1810588564389,793483.252948801,0.0,1.0
2004-07-13,37.28,37.49,36.9,36.9,1322400,27.423812562058,27.5782921929065,27.1442779919512,27.1442779919512,1797673.89703528,0.0,1.0
2004-07-14,37.42,37.88,37.25,37.4,824000,27.5267989826237,27.8651829359109,27.4017440433653,27.5120866368286,1120147.67933838,0.0,1.0
2004-07-15,37.23,37.7,37.18,37.52,591300,27.3870316975702,27.732771823755,27.3502508330825,27.6003607115991,803814.712127167,0.0,1.0
2004-07-16,36.62,37.4,36.58,37.32,1334300,26.9383051508198,27.5120866368286,26.9088804592296,27.4532372536482,1813850.78706457,0.0,1.0
2004-07-19,35.78,36.72,35.72,36.71,929500,26.3203866274258,27.0118668797953,26.2762495900405,27.0045107068978,1263564.64556435,0.0,1.0
2004-07-20,36.25,36.25,35.41,35.88,861500,26.6661267536106,26.6661267536106,26.0482082302166,26.3939483564013,1171125.27396846,0.0,1.0
2004-07-21,35.91,36.81,35.82,36.5,638700,26.4160168750939,27.0780724358732,26.349811319016,26.8500310760493,868250.391739594,0.0,1.0
2004-07-22,35.55,35.93,34.75,35.7,1075200,26.1511946507822,26.430729220889,25.5627008189784,26.2615372442454,1461629.59323377,0.0,1.0
2004-07-23,34.85,35.35,34.51,35.2,608000,25.6362625479539,26.0040711928313,25.3861526694373,25.8937285993681,826516.734269096,0.0,1.0
2004-07-26,34.86,35.33,34.66,35.1,549100,25.6436187208514,25.9893588470362,25.4964952629005,25.8201668703926,746447.925636779,0.0,1.0
2004-07-27,34.7,34.87,34.55,34.85,707900,25.5259199544907,25.650974893749,25.4155773610274,25.6362625479539,962321.04636364,0.0,1.0
2004-07-28,34.94,35.03,34.73,34.75,1688700,25.7024681040318,25.7686736601097,25.5479884731833,25.5627008189784,2295623.04138195,0.0,1.0
2004-07-29,38.68,38.95,35.75,36.3,2752800,28.4536767677147,28.6522934359485,26.2983181087332,26.7029076180983,3742163.26660521,0.0,1.0
2004-07-30,39.03,39.03,38.35,38.58,552500,28.7111428191288,28.7111428191288,28.2109230620956,28.3801150387392,751069.894216574,0.0,1.0
2004-08-02,39.31,39.33,38.5,39.03,608100,28.9171156602602,28.9318280060553,28.3212656555588,28.7111428191288,826652.674521443,0.0,1.0
2004-08-03,38.35,39.45,38.35,39.0,703200,28.2109230620956,29.0201020808258,28.2109230620956,28.6890743004362,955931.854503337,0.0,1.0
2004-08-04,38.79,39.04,37.78,38.35,558700,28.5345946695877,28.7184989920264,27.7916212069354,28.2109230620956,759498.189862079,0.0,1.0
2004-08-05,36.84,38.65,36.83,38.6,1069400,27.1001409545659,28.431608249022,27.0927847816683,28.3948273845343,1453745.05859765,0.0,1.0
2004-08-06,36.31,36.85,36.24,36.85,878300,26.7102637909959,27.1074971274634,26.658770580713,27.1074971274634,1193963.23636274,0.0,1.0
2004-08-09,36.67,37.08,36.5,36.5,338600,26.9750860153076,27.276689104107,26.8500310760493,26.8500310760493,460293.694446572,0.0,1.0
2004-08-10,37.85,37.87,36.8,36.8,517000,27.8431144172182,27.8578267630133,27.0707162629757,27.0707162629757,702811.104633426,0.0,1.0
2004-08-11,37.57,37.81,37.08,37.6,479100,27.6371415760869,27.813689725628,27.276689104107,27.6592100947795,651289.748993954,0.0,1.0
2004-08-12,37.11,37.55,36.91,37.5,562900,27.2987576227997,27.6224292302918,27.1516341648487,27.585648365804,765207.680460648,0.0,1.0
2004-08-13,36.54,37.2,36.51,37.11,531300,26.8794557676395,27.3649631788776,26.8573872489468,27.2987576227997,722250.56071903,0.0,1.0
2004-08-16,37.8,37.85,36.63,36.7,649400,27.8063335527305,27.8431144172182,26.9456613237174,26.9971545340002,882795.998740709,0.0,1.0
2004-08-17,37.82,38.23,37.59,37.65,435300,27.8210458985256,28.122648987325,27.651853921882,27.6959909592672,591747.918466015,0.0,1.0
2004-08-18,38.94,39.0,38.04,38.07,615600,28.6449372630509,28.6890743004362,27.9828817022716,28.0049502209643,836848.193447461,0.0,1.0
2004-08-19,38.51,38.87,38.25,38.65,324600,28.3286218284564,28.5934440527681,28.1373613331201,28.431608249022,441262.059118007,0.0,1.0
2004-08-20,38.92,38.96,38.28,38.51,367500,28.6302249172558,28.659649608846,28.1594298518128,28.3286218284564,499580.427374825,0.0,1.0
2004-08-23,39.19,39.6,39.01,39.17,312400,28.8288415854896,29.1304446742891,28.6964304733337,28.8141292396945,424677.348331687,0.0,1.0
2004-08-24,38.34,39.81,38.25,39.3,819900,28.203566889198,29.2849243051376,28.1373613331201,28.9097594873626,1114574.12899216,0.0,1.0
2004-08-25,38.53,38.67,37.96,38.55,548400,28.3433341742515,28.4463205948171,27.9240323190912,28.3580465200465,745496.343870349,0.0,1.0
2004-08-26,38.82,39.97,38.54,38.75,496200,28.5566631882803,29.4026230714983,28.350690347149,28.5051699779975,674535.532145274,0.0,1.0
2004-08-27,38.9,39.08,38.73,38.92,229200,28.6155125714607,28.7479236836166,28.4904576322024,28.6302249172558,311575.058379074,0.0,1.0
2004-08-30,39.21,39.29,38.72,38.95,342000,28.8435539312847,28.9024033144651,28.4831014593049,28.6522934359485,464915.663026367,0.0,1.0
2004-08-31,39.31,39.41,39.04,39.15,949400,28.9171156602602,28.9906773892356,28.7184989920264,28.7994168938994,1290616.75578138,0.0,1.0
2004-09-01,39.13,39.78,39.03,39.2,810200,28.7847045481043,29.2628557864449,28.7111428191288,28.8361977583872,1101387.92451451,0.0,1.0
2004-09-02,39.11,39.38,38.96,39.13,645100,28.7699922023092,28.968608870543,28.659649608846,28.7847045481043,876950.567889794,0.0,1.0
2004-09-03,39.16,39.24,39.05,39.1,382000,28.806773066797,28.8656224499773,28.7258551649239,28.7626360294117,519291.763965123,0.0,1.0
2004-09-07,41.44,41.55,39.15,39.17,2003400,30.4839804874378,30.5648983893109,28.7994168938994,28.8141292396945,2723427.01551762,0.0,1.0
2004-09-08,41.05,41.52,41.03,41.4,804100,30.1970897444335,30.5428298706182,30.1823773986384,30.4545557958477,1093095.56912135,0.0,1.0
2004-09-09,40.77,41.37,40.5,40.9,1242500,29.9911169033021,30.432487277155,29.7925002350684,30.0867471509703,1689057.63541012,0.0,1.0
2004-09-10,41.37,41.42,40.55,40.85,505600,30.432487277155,30.4692681416428,29.8292810995561,30.0499662864825,687313.915865881,0.0,1.0
2004-09-13,41.85,41.88,41.23,41.37,497400,30.7855835762373,30.8076520949299,30.3295008565893,30.432487277155,676166.815173436,0.0,1.0
2004-09-14,42.18,42.38,41.79,41.85,713600,31.0283372818564,31.1754607398073,30.741446538852,30.7855835762373,970069.640747413,0.0,1.0
2004-09-15,41.57,42.3,41.21,42.25,405700,30.579610735106,31.116611356627,30.3147885107942,31.0798304921392,551509.603771336,0.0,1.0
2004-09-16,41.95,41.96,41.54,41.57,263200,30.8591453052128,30.8665014781103,30.5575422164133,30.579610735106,357794.744177017,0.0,1.0
2004-09-17,42.13,42.4,42.0,42.0,347200,30.9915564173686,31.1901730856024,30.8959261697005,30.8959261697005,471984.556148406,0.0,1.0
2004-09-20,42.31,42.44,42.04,42.1,340700,31.1239675295245,31.2195977771926,30.9253508612907,30.969487898676,463148.439745857,0.0,1.0
2004-09-21,43.18,43.19,42.39,42.39,839700,31.7639545716112,31.7713107445087,31.1828169127049,31.1828169127049,1141490.29895684,0.0,1.0
2004-09-22,43.06,43.24,42.83,43.1,635400,31.6756804968406,31.8080916089964,31.506488520197,31.7051051884308,863764.363412145,0.0,1.0
2004-09-23,43.44,43.54,43.07,43.2,808900,31.9552150669474,32.0287767959229,31.6830366697381,31.7786669174063,1099620.701234,0.0,1.0
2004-09-24,43.6,43.66,43.44,43.44,356700,32.0729138333082,32.1170508706934,31.9552150669474,31.9552150669474,484898.880121359,0.0,1.0
2004-09-27,43.11,43.64,43.09,43.6,591200,31.7124613613283,32.1023385248984,31.6977490155332,32.0729138333082,803678.77187482,0.0,1.0
2004-09-28,43.95,44.11,43.49,43.95,935100,32.3303798847223,32.4480786510831,31.9919959314351,32.3303798847223,1271177.29969578,0.0,1.0
2004-09-29,45.19,45.3,44.2,44.37,1172500,33.2425453240182,33.3234632258913,32.514284207161,32.6393391464193,1593899.4587673,0.0,1.0
2004-09-30,45.76,45.9,44.75,44.76,784000,33.6618471791785,33.7648335997441,32.9188737165262,32.9262298894237,1065771.57839962,0.0,1.0
2004-10-01,46.2,46.2,45.61,45.76,727400,33.9855187866706,33.9855187866706,33.5515045857153,33.6618471791785,988829.395571284,0.0,1.0
2004-10-04,46.37,46.93,46.24,46.44,575500,34.1105737259289,34.5225194081916,34.0149434782608,34.1620669362117,782336.152256357,0.0,1.0
2004-10-05,45.8,46.32,45.57,46.32,661200,33.6912718707687,34.0737928614411,33.5220798941251,34.0737928614411,898836.948517642,0.0,1.0
2004-10-06,46.2,46.42,45.85,45.88,643800,33.9855187866706,34.1473545904166,33.7280527352564,33.750121253949,875183.344609283,0.0,1.0
2004-10-07,46.38,46.81,46.27,46.4,856600,34.1179298988264,34.434245333421,34.0370119969534,34.1326422446215,1164464.20160347,0.0,1.0
2004-10-08,45.25,46.4,45.15,46.37,889100,33.2866823614035,34.1326422446215,33.2131206324281,34.1105737259289,1208644.78361621,0.0,1.0
2004-10-11,45.38,45.61,45.14,45.4,831800,33.3823126090717,33.5515045857153,33.2057644595305,33.3970249548668,1130751.01902144,0.0,1.0
2004-10-12,45.27,45.36,44.86,45.3,475100,33.3013947071986,33.3676002632766,32.9997916183992,33.3234632258913,645852.13890008,0.0,1.0
2004-10-13,44.93,45.8,44.78,45.38,653700,33.051284828682,33.6912718707687,32.9409422352188,33.3823126090717,888641.429591626,0.0,1.0
2004-10-14,44.69,45.11,44.64,44.93,560300,32.8747366791409,33.1836959408379,32.8379558146531,33.051284828682,761673.233899629,0.0,1.0
2004-10-15,45.7,45.76,44.93,44.94,552900,33.6177101417932,33.6618471791785,33.051284828682,33.0586410015796,751613.65522596,0.0,1.0
2004-10-18,45.46,45.85,45.1,45.65,460800,33.441161992252,33.7280527352564,33.1763397679403,33.5809292773054,626412.682814474,0.0,1.0
2004-10-19,45.44,46.0,45.25,45.68,614400,33.4264496464569,33.8383953287196,33.2866823614035,33.6029977959981,835216.910419299,0.0,1.0
2004-10-20,45.83,45.83,44.8,45.24,638400,33.7133403894613,33.7133403894613,32.9556545810139,33.279326188506,867842.570982552,0.0,1.0
2004-10-21,46.62,46.7,45.75,45.95,583100,34.2944780483676,34.353327431548,33.6544910062809,33.8016144642319,792667.61143472,0.0,1.0
2004-10-22,45.57,46.82,45.45,46.45,517400,33.5220798941251,34.4416015063185,33.4338058193545,34.1694231091093,703354.865642813,0.0,1.0
2004-10-25,45.86,45.95,45.11,45.3,445500,33.7354089081539,33.8016144642319,33.1836959408379,33.3234632258913,605613.8242054,0.0,1.0
2004-10-26,47.53,47.61,45.99,46.15,1138800,34.9638897820444,35.0227391652248,33.8310391558221,33.9487379221828,1548087.59372639,0.0,1.0
2004-10-27,48.27,48.6,47.24,47.53,1165400,35.508246576463,35.751000282082,34.7505607680155,34.9638897820444,1584247.70085066,0.0,1.0
2004-10-28,47.0,47.51,46.3,47.5,1327800,34.5740126184744,34.9491774362493,34.059080515646,34.9418212633518,1805014.67066202,0.0,1.0
2004-10-29,46.92,47.3,46.67,47.0,604700,34.515163235294,34.7946978054008,34.3312589128553,34.5740126184744,822030.70594165,0.0,1.0
2004-11-01,46.09,46.78,45.9,46.78,916400,33.9046008847975,34.4121768147283,33.7648335997441,34.4121768147283,1245756.47250691,0.0,1.0
2004-11-02,46.56,46.96,45.92,46.0,517500,34.2503410109823,34.5445879268842,33.7795459455392,33.8383953287196,703490.80589516,0.0,1.0
2004-11-03,46.15,46.75,45.87,46.56,873900,33.9487379221828,34.3901082960357,33.7427650810515,34.2503410109823,1187981.86525948,0.0,1.0
2004-11-04,47.91,47.98,46.05,46.26,712000,35.2434243521512,35.2949175624341,33.8751761932074,34.0296558240559,967894.596709864,0.0,1.0
2004-11-05,47.94,48.84,47.73,48.0,654600,35.2654928708439,35.9275484316232,35.1110132399954,35.3096299082292,889864.891862747,0.0,1.0
2004-11-08,47.87,48.4,47.6,48.4,468800,35.213999660561,35.6038768241311,35.0153829923273,35.6038768241311,637287.903002225,0.0,1.0
2004-11-09,47.9,48.24,47.75,48.0,594600,35.2360681792537,35.4861780577703,35.1257255857905,35.3096299082292,808300.740454613,0.0,1.0
2004-11-10,47.81,48.24,47.4,47.95,596500,35.1698626231758,35.4861780577703,34.8682595343763,35.2728490437414,810883.605249203,0.0,1.0
2004-11-11,48.37,48.49,47.92,47.95,232900,35.5818083054384,35.670082380209,35.2507805250488,35.2728490437414,316604.847715909,0.0,1.0
2004-11-12,49.81,49.81,48.06,48.42,735600,36.6410972026853,36.6410972026853,35.3537669456145,35.6185891699262,999976.49626373,0.0,1.0
2004-11-15,49.38,49.85,49.1,49.85,486500,36.3247817680908,36.6705218942755,36.1188089269594,36.6705218942755,661349.327667624,0.0,1.0
2004-11-16,48.63,49.35,48.63,49.35,458300,35.7730688007747,36.3027132493981,35.7730688007747,36.3027132493981,623014.176505801,0.0,1.0
2004-11-17,48.5,49.34,48.35,48.9,438300,35.6774385531066,36.2953570765006,35.5670959596433,35.9716854690085,595826.126036422,0.0,1.0
2004-11-18,47.69,48.17,47.39,48.05,506200,35.522958922258,35.8804976155414,35.2994972389559,35.7911129422206,679579.593941819,0.6,1.0
2004-11-19,47.02,48.05,46.73,47.9,936900,35.0238944962167,35.7911129422206,34.8078815356913,35.6793821005695,1257799.52896896,0.0,1.0
2004-11-22,47.25,47.38,47.01,47.03,644900,35.1952151200816,35.2920485161792,35.0164457734399,35.0313432189934,865786.013696323,0.0,1.0
2004-11-23,47.95,47.99,47.4,47.4,708900,35.7166257144532,35.7464206055602,35.3069459617327,35.3069459617327,951706.784167038,0.0,1.0
2004-11-24,49.09,49.11,47.88,47.95,781500,36.5657801110012,36.5806775565547,35.6644846550161,35.7166257144532,1049173.15816976,0.0,1.0
2004-11-26,49.34,49.45,48.81,49.25,208100,36.7519981804196,36.8339341309637,36.3572158732526,36.684959675429,279376.755233687,0.0,1.0
2004-11-29,48.57,49.39,48.42,49.39,407700,36.1784465266109,36.7892417943033,36.0667156849598,36.7892417943033,547342.158139232,0.0,1.0
2004-11-30,48.82,49.06,48.49,48.55,558900,36.3646645960293,36.543433942671,36.118856744397,36.1635490810574,750329.978376298,0.0,1.0
2004-12-01,49.71,49.71,48.75,48.75,492100,37.0276009231589,37.0276009231589,36.3125235365922,36.3125235365922,660650.174197488,0.0,1.0
2004-12-02,49.24,49.71,49.01,49.71,1076000,36.6775109526523,37.0276009231589,36.5061903287873,37.0276009231589,1444542.95353891,0.0,1.0
2004-12-03,49.3,49.62,49.04,49.11,403400,36.7222032893127,36.9605624181683,36.5285364971175,36.5806775565547,541569.35637323,0.0,1.0
2004-12-06,49.27,49.52,48.89,49.45,510500,36.6998571209825,36.8860751904009,36.4168056554665,36.8339341309637,685352.395707819,0.0,1.0
2004-12-07,48.54,49.3,48.51,49.2,475300,36.1561003582807,36.7222032893127,36.1337541899505,36.6477160615453,638095.971948925,0.0,1.0
2004-12-08,48.83,49.07,48.52,48.54,380400,36.3721133188061,36.5508826654477,36.1412029127272,36.1561003582807,510691.579485316,0.0,1.0
2004-12-09,48.79,48.92,48.4,48.75,535500,36.3423184276991,36.4391518237967,36.0518182394064,36.3125235365922,718915.196672943,0.0,1.0
2004-12-10,47.65,49.65,47.42,49.65,846200,35.4931640311511,36.9829085864985,35.3218434072862,36.9829085864985,1136033.6870675,0.0,1.0
2004-12-13,47.9,48.06,47.05,48.0,597900,35.6793821005695,35.7985616649973,35.0462406645469,35.7538693283369,802687.947881891,0.0,1.0
2004-12-14,48.3,48.44,47.65,47.87,696600,35.977331011639,36.0816131305133,35.4931640311511,35.6570359322393,935193.886092197,0.0,1.0
2004-12-15,47.57,48.39,47.27,48.25,628600,35.4335742489372,36.0443695166296,35.2101125656351,35.9400873977553,843903.067467062,0.0,1.0
2004-12-16,48.04,49.08,47.6,48.95,913500,35.7836642194438,36.5583313882245,35.4559204172674,36.4614979921269,1226384.74726561,0.0,1.0
2004-12-17,47.11,47.8,46.92,47.4,1058000,35.0909330012073,35.6048948728021,34.9494072684493,35.3069459617327,1420377.73684402,0.0,1.0
2004-12-20,47.22,47.56,46.85,47.19,604900,35.1728689517514,35.4261255261605,34.8972662090122,35.1505227834212,812085.532152125,0.0,1.0
2004-12-21,48.01,48.06,47.13,47.4,650800,35.7613180511136,35.7985616649973,35.1058304467608,35.3069459617327,873706.834724092,0.0,1.0
2004-12-22,48.88,48.88,48.01,48.01,728400,36.4093569326897,36.4093569326897,35.7613180511136,35.7613180511136,977885.768919835,0.0,1.0
2004-12-23,49.55,49.69,48.75,48.87,562600,36.9084213587311,37.0127034776054,36.3125235365922,36.401908209913,755297.272919136,0.0,1.0
2004-12-27,48.48,49.49,48.42,49.49,544900,36.1114080216203,36.8637290220707,36.0667156849598,36.8637290220707,731534.809835828,0.0,1.0
2004-12-28,49.35,49.39,48.35,48.35,388300,36.7594469031964,36.7892417943033,36.0145746255227,36.0145746255227,521297.424590296,0.0,1.0
2004-12-29,49.58,49.69,49.01,49.34,267200,36.9307675270613,37.0127034776054,36.5061903287873,36.7519981804196,358719.216715239,0.0,1.0
2004-12-30,49.4,49.58,48.84,49.58,386700,36.7966905170801,36.9307675270613,36.3795620415828,36.9307675270613,519149.405328527,0.0,1.0
2004-12-31,49.5,49.61,49.19,49.4,366400,36.8711777448474,36.9531136953915,36.6402673387686,36.7966905170801,491896.410944848,0.0,1.0
2005-01-03,48.57,49.76,48.4,49.5,876700,36.1784465266109,37.0648445370426,36.0518182394064,36.8711777448474,1176980.30424495,0.0,1.0
2005-01-04,48.19,49.18,47.93,48.7,577500,35.8953950610949,36.6328186159918,35.7017282688997,36.2752799227085,775300.702294349,0.0,1.0
2005-01-05,47.9,48.62,47.78,48.3,704900,35.6793821005695,36.2156901404946,35.5899974272487,35.977331011639,946336.736012619,0.0,1.0
2005-01-06,47.7,47.88,47.18,47.85,674200,35.5304076450348,35.6644846550161,35.1430740606445,35.6421384866858,905121.616427447,0.0,1.0
2005-01-07,47.1,48.04,46.95,48.0,683200,35.0834842784306,35.7836642194438,34.9717534367795,35.7538693283369,917204.22477489,0.0,1.0
2005-01-10,48.16,48.32,46.93,46.95,756200,35.8730488927647,35.9922284571925,34.956855991226,34.9717534367795,1015207.60359305,0.0,1.0
2005-01-11,47.31,48.23,47.06,48.18,626700,35.2399074567421,35.9251899522018,35.0536893873236,35.8879463383182,841352.294593711,0.0,1.0
2005-01-12,47.38,47.59,46.81,47.41,438500,35.2920485161792,35.4484716944907,34.8674713179052,35.3143946845094,588691.528928264,0.0,1.0
2005-01-13,46.96,47.61,46.78,47.25,356300,34.9792021595563,35.4633691400442,34.845125149575,35.1952151200816,478337.039354938,0.0,1.0
2005-01-14,47.45,47.62,46.96,46.97,332000,35.3441895756164,35.4708178628209,34.9792021595563,34.986650882333,445713.996816838,0.0,1.0
2005-01-18,48.53,48.6,46.83,47.0,444100,36.1486516355039,36.2007926949411,34.8823687634587,35.0089970506632,596209.596344452,0.0,1.0
2005-01-19,47.7,48.69,47.61,48.6,324800,35.5304076450348,36.2678311999317,35.4633691400442,36.2007926949411,436047.910138883,0.0,1.0
2005-01-20,48.11,48.45,47.91,47.92,896900,35.835805278881,36.0890618532901,35.6868308233463,35.694279546123,1204099.04742477,0.0,1.0
2005-01-21,47.9,48.42,47.75,48.21,822000,35.6793821005695,36.0667156849598,35.5676512589185,35.9102925066484,1103544.89573326,0.0,1.0
2005-01-24,47.73,48.15,47.69,48.05,652600,35.552753813365,35.8656001699879,35.522958922258,35.7911129422206,876123.35639358,0.0,1.0
2005-01-25,47.74,48.32,47.54,47.8,542700,35.5602025361417,35.9922284571925,35.411228080607,35.6048948728021,728581.283350899,0.0,1.0
2005-01-26,47.75,48.35,47.61,47.8,869100,35.5676512589185,36.0145746255227,35.4633691400442,35.6048948728021,1166777.21275155,0.0,1.0
2005-01-27,45.0,45.65,44.16,44.9,3163000,33.5192524953158,34.0034194758037,32.8935597820699,33.4447652675485,4246365.57810741,0.0,1.0
2005-01-28,45.05,45.05,44.34,45.0,1053800,33.5564961091995,33.5564961091995,33.0276367920512,33.5192524953158,1414739.18628188,0.0,1.0
2005-01-31,46.12,46.25,44.74,45.16,1149300,34.3535094463104,34.4503428424079,33.3255857031207,33.6384320597436,1542949.08596865,0.0,1.0
2005-02-01,46.4,46.6,46.12,46.12,1255400,34.562073684059,34.7110481395937,34.3535094463104,34.3535094463104,1685389.61326463,0.0,1.0
2005-02-02,45.95,46.59,45.47,46.5,1172700,34.2268811591058,34.703599416817,33.8693424658225,34.6365609118264,1574363.86767201,0.0,1.0
2005-02-03,46.51,46.53,45.86,45.97,806200,34.6440096346031,34.6589070801566,34.1598426541152,34.2417786046593,1082333.2055233,0.0,1.0
2005-02-04,47.08,47.08,46.04,46.54,832900,35.0685868328771,35.0685868328771,34.2939196640965,34.6663558029333,1118178.27695405,0.0,1.0
2005-02-07,47.15,47.5,47.0,47.08,870000,35.1207278923143,35.3814331895001,35.0089970506632,35.0685868328771,1167985.47358629,0.0,1.0
2005-02-08,46.51,47.33,46.51,47.27,585500,34.6440096346031,35.2548049022955,34.6440096346031,35.2101125656351,786040.798603189,0.0,1.0
2005-02-09,45.0,46.9,45.0,46.7,869500,33.5192524953158,34.9345098228958,33.5192524953158,34.7855353673611,1167314.21756699,0.0,1.0
2005-02-10,45.87,46.0,45.07,45.11,856400,34.1672913768919,34.2641247729895,33.571393554753,33.6011884458599,1149727.30986127,0.0,1.0
2005-02-11,45.63,46.09,45.23,45.87,653700,33.9885220302503,34.3311632779802,33.6905731191808,34.1672913768919,877600.119636044,0.0,1.0
2005-02-14,43.95,44.75,43.9,44.6,1594400,32.7371366037585,33.3330344258974,32.6998929898748,33.2213035842464,2140501.19435171,0.0,1.0
2005-02-15,44.05,44.13,43.72,43.93,840900,32.8116238315258,32.8712136137397,32.5658159798935,32.722239158205,1128918.37326289,0.0,1.0
2005-02-16,43.94,44.02,43.3,44.0,645500,32.7296878809817,32.7892776631956,32.2529696232706,32.7743802176421,866591.520919486,0.0,1.0
2005-02-17,45.82,45.84,43.84,43.96,1595000,34.1300477630083,34.1449452085617,32.6552006532144,32.7445853265352,2141306.70157487,0.0,1.0
2005-02-18,45.94,46.93,45.9,45.98,1490800,34.2194324363291,34.956855991226,34.1896375452221,34.249227327436,2001416.94715224,0.0,1.0
2005-02-22,46.57,48.4,46.53,47.0,1416500,34.6887019712635,36.0518182394064,34.6589070801566,35.0089970506632,1901668.30268389,0.0,1.0
2005-02-23,46.95,47.02,46.27,47.0,765400,34.9717534367795,35.0238944962167,34.4652402879614,35.0089970506632,1027558.71434822,0.0,1.0
2005-02-24,47.0,47.15,46.12,47.15,540300,35.0089970506632,35.1207278923143,34.3535094463104,35.1207278923143,725359.254458246,0.0,1.0
2005-02-25,46.72,47.0,46.19,46.75,568300,34.8004328129146,35.0089970506632,34.4056505057475,34.8227789812448,762949.591539184,0.0,1.0
2005-02-28,46.64,47.03,46.23,46.84,608800,34.7408430307007,35.0313432189934,34.4354453968545,34.8898174862354,817321.329102684,0.0,1.0
2005-03-01,46.88,46.91,46.19,46.75,539300,34.9196123773424,34.9419585456726,34.4056505057475,34.8227789812448,724016.74241964,0.0,1.0
2005-03-02,46.96,46.96,46.48,46.86,884500,34.9792021595563,34.9792021595563,34.6216634662729,34.9047149317889,1187451.89814606,0.0,1.0
2005-03-03,46.96,47.03,46.36,47.0,445400,34.9792021595563,35.0313432189934,34.532278792952,35.0089970506632,597954.861994637,0.0,1.0
2005-03-04,47.86,47.91,47.05,47.08,541000,35.6495872094626,35.6868308233463,35.0462406645469,35.0685868328771,726299.012885269,0.0,1.0
2005-03-07,47.32,47.93,46.5,47.86,718000,35.2473561795188,35.7017282688997,34.6365609118264,35.6495872094626,963923.643718343,0.0,1.0
2005-03-08,47.25,47.7,47.15,47.45,549100,35.1952151200816,35.5304076450348,35.1207278923143,35.3441895756164,737173.36039797,0.0,1.0
2005-03-09,46.44,47.25,46.36,47.25,834600,34.5918685751659,35.1952151200816,34.532278792952,35.1952151200816,1120460.54741968,0.0,1.0
2005-03-10,45.9,46.54,45.39,46.46,629300,34.1896375452221,34.6663558029333,33.8097526836086,34.6067660207194,844842.825894087,0.0,1.0
2005-03-11,45.73,46.31,45.38,46.0,452900,34.0630092580176,34.4950351790684,33.8023039608318,34.2641247729895,608023.702284175,0.0,1.0
2005-03-14,46.63,46.64,45.89,45.95,362800,34.7333943079239,34.7408430307007,34.1821888224454,34.2268811591058,487063.367605871,0.0,1.0
2005-03-15,47.6,47.92,46.56,46.83,844100,35.4559204172674,35.694279546123,34.6812532484868,34.8823687634587,1133214.41178643,0.0,1.0
2005-03-16,47.56,47.74,47.32,47.61,635000,35.4261255261605,35.5602025361417,35.2473561795188,35.4633691400442,852495.144514133,0.0,1.0
2005-03-17,47.33,47.7,47.16,47.69,827800,35.2548049022955,35.5304076450348,35.128176615091,35.522958922258,1111331.46555717,0.0,1.0
2005-03-18,46.45,47.49,46.19,47.35,1429600,34.5993172979427,35.3739844667233,34.4056505057475,35.269702347849,1919255.21038961,0.0,1.0
2005-03-21,46.25,46.7,45.96,46.59,574800,34.4503428424079,34.7855353673611,34.2343298818826,34.703599416817,771675.919790117,0.0,1.0
2005-03-22,45.64,46.73,45.64,46.36,618800,33.995970753027,34.8078815356913,33.995970753027,34.532278792952,830746.449488733,0.0,1.0
2005-03-23,45.3,45.68,44.84,45.66,952800,33.7427141786179,34.0257656441339,33.4000729308881,34.0108681985805,1279145.47038278,0.0,1.0
2005-03-24,46.05,46.37,45.21,45.3,349300,34.3013683868732,34.5397275157288,33.6756756736273,33.7427141786179,468939.455084704,0.0,1.0
2005-03-28,45.9,46.22,45.72,45.98,326900,34.1896375452221,34.4279966740777,34.0555605352409,34.249227327436,438867.185419954,0.0,1.0
2005-03-29,45.06,46.29,45.02,45.89,360500,33.5639448319763,34.4801377335149,33.5341499408693,34.1821888224454,483975.589917078,0.0,1.0
2005-03-30,45.86,46.06,45.1,45.1,341400,34.1598426541152,34.3088171096499,33.5937397230832,33.5937397230832,458333.609979725,0.0,1.0
2005-03-31,46.85,47.33,45.86,46.0,888000,34.8972662090122,35.2548049022955,34.1598426541152,34.2641247729895,1192150.69028118,0.0,1.0
2005-04-01,47.22,47.4,46.81,47.0,953300,35.1728689517514,35.3069459617327,34.8674713179052,35.0089970506632,1279816.72640208,0.0,1.0
2005-04-04,46.66,47.22,46.33,47.22,583500,34.7557404762541,35.1728689517514,34.5099326246218,35.1728689517514,783355.77452598,0.0,1.0
2005-04-05,47.18,47.18,46.66,46.67,413000,35.1430740606445,35.1430740606445,34.7557404762541,34.7631891990309,554457.471943837,0.0,1.0
2005-04-06,49.14,49.3,47.4,47.5,1436400,36.6030237248849,36.7222032893127,35.3069459617327,35.3814331895001,1928384.29225213,0.0,1.0
2005-04-07,49.5,49.77,48.85,49.05,1057400,36.8711777448474,37.0722932598193,36.3870107643595,36.5359852198943,1419572.22962086,0.0,1.0
2005-04-08,49.06,49.59,48.62,49.45,731100,36.543433942671,36.938216249838,36.2156901404946,36.8339341309637,981510.551424068,0.0,1.0
2005-04-11,48.95,49.04,48.25,48.95,362000,36.4614979921269,36.5285364971175,35.9400873977553,36.4614979921269,485989.357974986,0.0,1.0
2005-04-12,46.9,46.91,46.26,46.75,2384100,34.9345098228958,34.9419585456726,34.4577915651847,34.8227789812448,3200682.95123803,0.0,1.0
2005-04-13,45.14,46.82,44.95,46.82,2648600,33.6235346141901,34.8749200406819,33.4820088814322,34.8749200406819,3555777.38544903,0.0,1.0
2005-04-14,44.73,45.27,44.33,45.25,2077700,33.3181369803439,33.7203680102877,33.0201880692745,33.7054705647343,2789337.26260948,0.0,1.0
2005-04-15,42.82,44.55,42.73,44.54,1748000,31.8954309299872,33.1840599703627,31.8283924249966,33.1766112475859,2346711.04348143,0.0,1.0
2005-04-18,43.05,43.31,42.77,43.02,898700,32.0667515538521,32.2604183460473,31.8581873161035,32.0444053855219,1206515.56909426,0.0,1.0
2005-04-19,44.0,44.15,42.99,43.1,695900,32.7743802176421,32.8861110592932,32.0220592171917,32.1039951677358,934254.127665175,0.0,1.0
2005-04-20,42.6,44.94,42.57,44.0,726300,31.731559028899,33.4745601586554,31.7092128605688,32.7743802176421,975066.493638764,0.0,1.0
2005-04-21,43.85,43.88,42.84,43.05,611100,32.6626493759911,32.6849955443213,31.9103283755407,32.0667515538521,820409.106791475,0.0,1.0
2005-04-22,43.12,43.99,42.9,43.99,780300,32.1188926132893,32.7669314948654,31.9550207122011,32.7669314948654,1047562.14372343,0.0,1.0
2005-04-25,43.65,43.85,43.03,43.3,716400,32.5136749204564,32.6626493759911,32.0518541082987,32.2529696232706,961775.624456574,0.0,1.0
2005-04-26,41.9,45.0,40.8,45.0,2803800,31.2101484345274,33.5192524953158,30.3907889290864,33.5192524953158,3764135.25384052,0.0,1.0
2005-04-27,42.08,42.25,40.84,41.91,2143200,31.3442254445087,31.4708537317132,30.4205838201933,31.2175971573041,2877271.80113809,0.0,1.0
2005-04-28,42.11,42.87,41.94,42.0,1984500,31.3665716128389,31.9326745438709,31.2399433256344,31.2846356622948,2664215.14061149,0.0,1.0
2005-04-29,42.0,42.73,41.83,42.26,950100,31.2846356622948,31.8283924249966,31.1580073750903,31.4783024544899,1275520.68787855,0.0,1.0
2005-05-02,41.9,42.6,41.76,42.0,582700,31.2101484345274,31.731559028899,31.1058663156531,31.2846356622948,782281.764895096,0.0,1.0
2005-05-03,42.65,43.01,41.5,41.5,1001900,31.7688026427827,32.0369566627452,30.9121995234579,30.9121995234579,1345062.81147828,0.0,1.0
2005-05-04,43.31,43.9,42.63,43.9,898700,32.2604183460473,32.6998929898748,31.7539051972292,32.6998929898748,1206515.56909425,0.0,1.0
2005-05-05,43.39,43.62,43.1,43.32,681100,32.3200081282612,32.4913287521262,32.1039951677358,32.267867068824,914384.949493821,0.0,1.0
2005-05-06,43.59,43.68,43.25,43.47,499900,32.4689825837959,32.5360210887866,32.2157260093869,32.3795979104751,671121.768098608,0.0,1.0
2005-05-09,43.53,43.72,43.22,43.65,420900,32.4242902471355,32.5658159798935,32.1933798410567,32.5136749204564,565063.317048817,0.0,1.0
2005-05-10,42.67,43.27,42.55,43.1,631100,31.7837000883362,32.2306234549404,31.6943154150153,32.1039951677358,847259.347563573,0.0,1.0
2005-05-11,42.85,42.99,42.21,42.67,407400,31.9177770983174,32.0220592171917,31.4410588406063,31.7837000883362,546939.40452765,0.0,1.0
2005-05-12,42.46,43.09,42.41,42.87,732300,31.6272769100247,32.0965464449591,31.590033296141,31.9326745438709,983121.565870393,0.0,1.0
2005-05-13,41.63,42.76,41.28,42.45,566600,31.0090329195555,31.8507385933268,30.7483276223697,31.6198281872479,760667.321073556,0.0,1.0
2005-05-16,42.34,42.42,41.4,41.6,449700,31.5378922367038,31.5974820189177,30.8377122956906,30.9866867512253,603727.66376064,0.0,1.0
2005-05-17,43.33,43.4,42.15,42.34,622700,32.2753157916008,32.3274568510379,31.3963665039458,31.5378922367038,835982.246439292,0.0,1.0
2005-05-18,44.6,44.78,43.35,43.4,579400,33.2213035842464,33.3553805942276,32.2902132371543,32.3274568510379,777851.475167698,0.0,1.0
2005-05-19,44.28,44.8,44.0,44.5,307000,32.9829444553908,33.3702780397811,32.7743802176421,33.146816356479,412151.195851715,0.0,1.0
2005-05-20,43.5,43.96,43.07,43.95,576500,32.4019440788053,32.7445853265352,32.0816489994056,32.7371366037585,773958.190255745,0.0,1.0
2005-05-23,44.46,44.71,43.69,43.8,498300,33.117021465372,33.3032395347905,32.5434698115633,32.6254057621074,668973.74883684,0.0,1.0
2005-05-24,44.24,44.49,43.75,44.29,382600,32.9531495642838,33.1393676337023,32.5881621482237,32.9903931781675,513645.105970249,0.0,1.0
2005-05-25,42.77,43.99,42.72,43.99,711100,31.8581873161035,32.7669314948654,31.8209437022198,32.7669314948654,954660.31065197,0.0,1.0
2005-05-26,42.98,43.16,42.74,43.0,527400,32.014610494415,32.1486875043962,31.8358411477733,32.0295079399685,708040.849160242,0.0,1.0
2005-05-27,43.15,43.3,42.81,43.03,261800,32.1412387816195,32.2529696232706,31.8879822072105,32.0518541082987,351469.651706772,0.0,1.0
2005-05-31,43.04,43.45,42.52,43.14,756200,32.0593028310754,32.3647004649216,31.6719692466851,32.1337900588428,1015207.60359305,0.0,1.0
2005-06-01,43.83,44.22,42.58,43.02,794500,32.6477519304376,32.9382521187304,31.7166615833455,32.0444053855219,1066625.81467162,0.0,1.0
2005-06-02,44.63,44.72,43.47,43.9,550500,33.2436497525766,33.3106882575672,32.3795979104751,32.6998929898748,739052.877252016,0.0,1.0
2005-06-03,43.63,44.9,43.59,44.65,492000,32.4987774749029,33.4447652675485,32.4689825837959,33.25854719813,660515.922993628,0.0,1.0
2005-06-06,43.77,44.11,43.25,43.8,443200,32.6030595937772,32.8563161681863,32.2157260093869,32.6254057621074,595001.335509707,0.0,1.0
2005-06-07,44.55,44.7,43.58,43.65,889200,33.1840599703627,33.2957908120137,32.4615338610192,32.5136749204564,1193761.70472751,0.0,1.0
2005-06-08,43.91,44.89,43.7,44.69,505000,32.7073417126515,33.4373165447717,32.55091853434,33.288342089237,677968.579495492,0.0,1.0
2005-06-09,44.13,44.2,43.51,43.89,530800,32.8712136137397,32.9233546731769,32.409392801582,32.692444267098,712605.3900915,0.0,1.0
2005-06-10,43.71,44.01,43.5,43.9,707500,32.5583672571168,32.7818289404189,32.4019440788053,32.6998929898748,949827.267312991,0.0,1.0
2005-06-13,43.36,43.75,43.09,43.5,428000,32.297661959931,32.5881621482237,32.0965464449591,32.4019440788053,574595.152522912,0.0,1.0
2005-06-14,43.07,43.41,42.96,43.33,622200,32.0816489994056,32.3349055738147,31.9997130488615,32.2753157916008,835310.990419991,0.0,1.0
2005-06-15,42.9,43.64,42.79,43.25,737300,31.9550207122011,32.5062261976796,31.873084761657,32.2157260093869,989834.126063418,0.0,1.0
2005-06-16,43.24,43.48,42.95,43.01,601000,32.2082772866101,32.3870466332518,31.9922643260848,32.0369566627452,806849.735201567,0.0,1.0
2005-06-17,43.34,43.51,42.92,43.0,1265500,32.2827645143775,32.409392801582,31.9699181577546,32.0295079399685,1698948.98485455,0.0,1.0
2005-06-20,43.21,43.38,42.82,43.15,515000,32.1859311182799,32.3125594054845,31.8954309299872,32.1412387816195,691393.699881542,0.0,1.0
2005-06-21,44.41,44.71,42.97,43.35,921500,33.0797778514884,33.3032395347905,32.0071617716383,32.2902132371543,1237124.84357445,0.0,1.0
2005-06-22,44.61,44.9,44.33,44.55,651400,33.2287523070231,33.4447652675485,33.0201880692745,33.1840599703627,874512.341947254,0.0,1.0
2005-06-23,44.09,44.8,43.95,44.48,744700,32.8414187226328,33.3702780397811,32.7371366037585,33.1319189109255,999768.715149094,0.0,1.0
2005-06-24,43.27,44.1,42.92,44.0,680900,32.2306234549404,32.8488674454095,31.9699181577546,32.7743802176421,914116.447086099,0.0,1.0
2005-06-27,43.58,43.67,43.23,43.35,381800,32.4615338610192,32.5285723660098,32.2008285638334,32.2902132371543,512571.096339364,0.0,1.0
2005-06-28,44.48,44.96,43.66,43.75,651400,33.1319189109255,33.4894576042089,32.5211236432331,32.5881621482237,874512.341947255,0.0,1.0
2005-06-29,43.67,44.59,43.49,44.55,442300,32.5285723660098,33.2138548614696,32.3944953560286,33.1840599703627,593793.074674963,0.0,1.0
2005-06-30,43.32,43.92,43.19,43.82,529200,32.267867068824,32.7147904354283,32.1710336727265,32.6403032076609,710457.370829732,0.0,1.0
2005-07-01,44.19,44.19,43.43,43.9,382100,32.9159059504002,32.9159059504002,32.3498030193681,32.6998929898748,512973.849950945,0.0,1.0
2005-07-05,44.09,44.45,43.45,43.89,452200,32.8414187226328,33.1095727425953,32.3647004649216,32.692444267098,607083.943857151,0.0,1.0
2005-07-06,41.54,44.0,41.47,44.0,2124600,30.9419944145649,32.7743802176421,30.8898533551277,32.7743802176421,2852301.07722004,0.0,1.0
2005-07-07,41.19,41.35,41.1,41.25,2160700,30.6812891173791,30.8004686818069,30.6142506123885,30.7259814540395,2900765.76181368,0.0,1.0
2005-07-08,41.48,41.61,41.11,41.2,1172400,30.8973020779045,30.994135474002,30.6216993351652,30.6887378401558,1573961.11406042,0.0,1.0
2005-07-11,41.85,42.19,41.52,41.58,898800,31.1729048206437,31.4261613950528,30.9270969690114,30.9717893056718,1206649.82029812,0.0,1.0
2005-07-12,41.7,41.99,41.6,41.8,731100,31.0611739789927,31.277186939518,30.9866867512253,31.13566120676,981510.551424067,0.0,1.0
2005-07-13,41.85,42.23,41.65,41.65,825200,31.1729048206437,31.4559562861597,31.023930365109,31.023930365109,1107840.93425679,0.0,1.0
2005-07-14,43.45,43.67,42.35,42.4,1439400,32.3647004649216,32.5285723660098,31.5453409594806,31.5825845733643,1932411.82836794,0.0,1.0
2005-07-15,44.1,44.12,43.35,43.35,1103700,32.8488674454095,32.863764890963,32.2902132371543,32.2902132371543,1481730.53700827,0.0,1.0
2005-07-18,44.15,44.29,43.85,44.12,703400,32.8861110592932,32.9903931781675,32.6626493759911,32.863764890963,944322.967954711,0.0,1.0
2005-07-19,44.44,44.55,44.22,44.25,790700,33.1021240198186,33.1840599703627,32.9382521187304,32.9605982870606,1061524.26892492,0.0,1.0
2005-07-20,44.43,44.59,44.01,44.44,632500,33.0946752970418,33.2138548614696,32.7818289404189,33.1021240198186,849138.864417622,0.0,1.0
2005-07-21,46.7,47.75,45.23,45.23,1944400,34.7855353673611,35.5676512589185,33.6905731191808,33.6905731191808,2610380.40786343,0.0,1.0
2005-07-22,46.32,46.7,45.85,46.7,761700,34.5024839018451,34.7855353673611,34.1523939313385,34.7855353673611,1022591.41980538,0.0,1.0
2005-07-25,45.74,46.2,45.3,45.3,716100,34.0704579807944,34.4130992285243,33.7427141786179,33.7427141786179,961372.870844992,0.0,1.0
2005-07-26,45.9,46.09,45.38,45.67,697400,34.1896375452221,34.3311632779802,33.8023039608318,34.0183169213572,936267.895723083,0.0,1.0
2005-07-27,46.65,47.09,45.1,45.9,1069900,34.7482917534774,35.0760355556538,33.5937397230832,34.1896375452221,1436353.63010342,0.0,1.0
2005-07-28,46.38,46.9,45.95,46.6,677600,34.5471762385055,34.9345098228958,34.2268811591058,34.7110481395937,909686.157358704,0.0,1.0
2005-07-29,46.56,46.97,45.81,45.95,614600,34.6812532484868,34.986650882333,34.1225990402315,34.2268811591058,825107.898926592,0.0,1.0
2005-08-01,46.39,46.87,46.34,46.67,407300,34.5546249612823,34.9121636545656,34.5173813473986,34.7631891990309,546805.153323789,0.0,1.0
2005-08-02,46.63,46.88,46.35,46.48,439300,34.7333943079239,34.9196123773424,34.5248300701753,34.6216634662729,589765.538559148,0.0,1.0
2005-08-03,45.93,46.73,45.61,46.64,445600,34.2119837135524,34.8078815356913,33.9736245846968,34.7408430307007,598223.364402358,0.0,1.0
2005-08-04,46.12,46.33,45.78,46.05,666900,34.3535094463104,34.5099326246218,34.1002528719013,34.3013683868732,895321.27854563,0.0,1.0
2005-08-05,44.96,46.25,44.89,46.13,594700,33.4894576042089,34.4503428424079,33.4373165447717,34.3609581690871,798391.909358354,0.0,1.0
2005-08-08,44.82,45.15,44.77,44.96,478700,33.3851754853346,33.6309833369669,33.3479318714509,33.4894576042089,642660.512880182,0.0,1.0
2005-08-09,45.22,45.6,44.9,44.9,581700,33.683124396404,33.96617586192,33.4447652675485,33.4447652675485,780939.252856492,0.0,1.0
2005-08-10,45.66,46.29,45.42,45.65,455300,34.0108681985805,34.4801377335149,33.8320988519388,34.0034194758037,611245.731176826,0.0,1.0
2005-08-11,45.53,45.86,45.22,45.61,341300,33.9140348024829,34.1598426541152,33.683124396404,33.9736245846968,458199.358775864,0.0,1.0
2005-08-12,45.11,45.39,44.62,45.28,309400,33.6011884458599,33.8097526836086,33.2362010297998,33.7278167330645,415373.224744367,0.0,1.0
2005-08-15,45.72,46.0,44.91,45.05,323400,34.0555605352409,34.2641247729895,33.4522139903252,33.5564961091995,434168.393284836,0.0,1.0
2005-08-16,44.76,45.54,44.59,45.46,513600,33.3404831486741,33.9214835252596,33.2138548614696,33.8618937430457,689514.183027495,0.0,1.0
2005-08-17,44.37,44.64,44.0,44.35,462100,33.0499829603814,33.2510984753533,32.7743802176421,33.0350855148279,620374.81303934,0.0,1.0
2005-08-18,43.7,44.11,43.54,44.03,667400,32.55091853434,32.8563161681863,32.4317389699123,32.7967263859724,895992.534564935,0.0,1.0
2005-08-19,43.35,43.97,43.35,43.71,642900,32.2902132371543,32.7520340493119,32.2902132371543,32.5583672571168,863100.989619111,0.0,1.0
2005-08-22,42.45,43.46,42.35,43.4,1034000,31.6198281872479,32.3721491876984,31.5453409594806,32.3274568510379,1388157.4479175,0.0,1.0
2005-08-23,42.4,42.63,42.38,42.5,678700,31.5825845733643,31.7539051972292,31.5676871278108,31.6570718011316,911162.920601168,0.0,1.0
2005-08-24,42.22,42.74,42.17,42.36,635000,31.448507563383,31.8358411477733,31.4112639494993,31.5527896822573,852495.144514133,0.0,1.0
2005-08-25,42.32,42.58,42.22,42.39,266200,31.5229947911504,31.7166615833455,31.448507563383,31.5751358505875,357376.704676633,0.0,1.0
2005-08-26,42.25,42.5,42.01,42.25,342000,31.4708537317132,31.6570718011316,31.2920843850715,31.4708537317132,459139.117202888,0.0,1.0
2005-08-29,43.91,44.1,42.8,43.5,1908900,32.7073417126515,32.8488674454095,31.8805334844337,32.4019440788053,2562721.23049296,0.0,1.0
2005-08-30,43.3,44.2,42.91,43.92,1426700,32.2529696232706,32.9233546731769,31.9624694349778,32.7147904354283,1915361.92547766,0.0,1.0
2005-08-31,44.0,44.15,43.35,43.41,661400,32.7743802176421,32.8861110592932,32.2902132371543,32.3349055738147,887937.462333305,0.0,1.0
2005-09-01,43.0,44.36,42.97,43.6,1093000,32.0295079399685,33.0425342376047,32.0071617716383,32.4764313065727,1467365.65819519,0.0,1.0
2005-09-02,42.99,43.33,42.83,42.9,591800,32.0220592171917,32.2753157916008,31.9028796527639,31.9550207122011,794498.624446401,0.0,1.0
2005-09-06,43.32,43.56,43.26,43.49,566500,32.267867068824,32.4466364154657,32.2231747321636,32.3944953560286,760533.069869696,0.0,1.0
2005-09-07,44.43,44.45,43.62,43.7,893500,33.0946752970418,33.1095727425953,32.4913287521262,32.55091853434,1199534.50649351,0.0,1.0
2005-09-08,44.51,44.99,44.43,44.8,653900,33.1542650792557,33.5118037725391,33.0946752970418,33.3702780397811,877868.622043767,0.0,1.0
2005-09-09,44.45,44.61,44.25,44.6,302900,33.1095727425953,33.2287523070231,32.9605982870606,33.2213035842464,406646.896493435,0.0,1.0
2005-09-12,44.67,44.96,44.52,44.9,441100,33.2734446436835,33.4894576042089,33.1617138020325,33.4447652675485,592182.060228637,0.0,1.0
2005-09-13,44.16,44.39,43.5,44.0,584100,32.8935597820699,33.0648804059349,32.4019440788053,32.7743802176421,784161.281749143,0.0,1.0
2005-09-14,43.6,44.29,43.5,44.29,501900,32.4764313065727,32.9903931781675,32.4019440788053,32.9903931781675,673806.792175816,0.0,1.0
2005-09-15,43.22,43.59,43.09,43.55,358000,32.1933798410567,32.4689825837959,32.0965464449591,32.439187692689,480619.309820566,0.0,1.0
2005-09-16,43.85,43.9,43.3,43.36,687100,32.6626493759911,32.6998929898748,32.2529696232706,32.297661959931,922440.02172545,0.0,1.0
2005-09-19,42.5,43.77,42.15,43.7,734100,31.6570718011316,32.6030595937772,31.3963665039458,32.55091853434,985538.087539883,0.0,1.0
2005-09-20,36.98,40.77,36.65,40.06,6046100,27.5453768283729,30.3684427607561,27.2995689767406,29.8395834436078,8116962.03660929,0.0,1.0
2005-09-21,37.32,37.93,37.05,37.05,2195000,27.7986334027819,28.2530054921629,27.59751788781,27.59751788781,2946813.92473783,0.0,1.0
2005-09-22,37.48,37.74,37.28,37.32,1391000,27.9178129672097,28.1114797594049,27.768838511675,27.7986334027819,1867434.24569947,0.0,1.0
2005-09-23,38.41,38.48,37.48,37.48,1295300,28.6105441854462,28.6626852448834,27.9178129672097,27.9178129672097,1738955.84360497,0.0,1.0
2005-09-26,38.69,38.75,37.9,38.54,1406800,28.8191084231949,28.8638007598553,28.2306593238327,28.7073775815438,1888645.93590942,0.0,1.0
2005-09-27,38.25,38.98,38.19,38.75,2163600,28.4913646210185,29.0351213837202,28.446672284358,28.8638007598553,2904659.04672563,0.0,1.0
2005-09-28,37.59,38.55,37.59,38.3,1285300,27.9997489177538,28.7148263043206,27.9997489177538,28.5286082349021,1725530.72321892,0.0,1.0
2005-09-29,37.24,37.62,36.4,37.49,1893800,27.739043620568,28.022095086084,27.1133509073221,27.9252616899865,2542449.29871003,0.0,1.0
2005-09-30,37.73,38.01,37.12,37.29,742400,28.1040310366281,28.3125952743768,27.6496589472472,27.7762872344517,996680.937460305,0.0,1.0
2005-10-03,38.11,38.29,37.35,37.57,1173700,28.3870825021441,28.5211595121254,27.8209795711121,27.9848514722004,1575706.37971061,0.0,1.0
2005-10-04,37.97,38.67,37.95,38.1,899200,28.2828003832698,28.8042109776414,28.2679029377164,28.3796337793674,1207186.82511356,0.0,1.0
2005-10-05,36.65,37.51,36.49,37.5,1018300,27.2995689767406,27.9401591355399,27.1803894123128,27.9327104127632,1367080.0089114,0.0,1.0
2005-10-06,36.76,36.77,36.02,36.57,1122700,27.3815049272847,27.3889536500614,26.8302994418061,27.2399791945267,1507238.26574176,0.0,1.0
2005-10-07,37.14,37.32,36.92,37.0,786400,27.6645563928007,27.7986334027819,27.5006844917125,27.5602742739264,1055751.46715892,0.0,1.0
2005-10-10,37.0,37.34,36.91,37.3,672100,27.5602742739264,27.8135308483354,27.4932357689357,27.7837359572285,902302.341146375,0.0,1.0
2005-10-11,37.01,37.24,36.86,37.0,853800,27.5677229967031,27.739043620568,27.455992155052,27.5602742739264,1146236.77856089,0.0,1.0
2005-10-12,36.95,37.25,36.8,37.0,761000,27.5230306600427,27.7464923433448,27.4112998183916,27.5602742739264,1021651.66137835,0.0,1.0
2005-10-13,36.14,37.2,35.92,37.05,1614600,26.919684115127,27.7092487294611,26.7558122140388,27.59751788781,2167619.93753153,0.0,1.0
2005-10-14,36.16,36.97,35.85,36.75,1217700,26.9345815606805,27.5379281055961,26.7036711546016,27.3740562045079,1634776.90940923,0.0,1.0
2005-10-17,36.8,36.87,36.06,36.2,458700,27.4112998183916,27.4634408778288,26.8600943329131,26.9643764517874,615810.272108084,0.0,1.0
2005-10-18,36.59,36.95,36.32,36.85,691000,27.2548766400801,27.5230306600427,27.0537611251082,27.4485434322753,927675.818676011,0.0,1.0
2005-10-19,36.51,36.67,35.94,36.55,560600,27.1952868578662,27.314466422294,26.7707096595922,27.2250817489732,752612.248841928,0.0,1.0
2005-10-20,36.76,37.52,36.32,36.52,930100,27.3815049272847,27.9476078583167,27.0537611251082,27.202735580643,1248670.44710645,0.0,1.0
2005-10-21,36.83,37.05,36.1,36.75,916500,27.4336459867218,27.59751788781,26.88988922402,27.3740562045079,1230412.28338142,0.0,1.0
2005-10-24,37.47,37.52,36.75,36.86,602100,27.910364244433,27.9476078583167,27.3740562045079,27.455992155052,808326.498444031,0.0,1.0
2005-10-25,37.54,38.0,37.18,37.5,871300,27.9625053038701,28.3051465516,27.6943512839076,27.9327104127632,1169730.73923648,0.0,1.0
2005-10-26,37.13,37.74,36.75,37.55,1160200,27.6571076700239,28.1114797594049,27.3740562045079,27.9699540266469,1557582.46718945,0.0,1.0
2005-10-27,35.09,36.6,35.0,36.55,1191200,26.1375682235696,27.2623253628569,26.070529718579,27.2250817489732,1599200.3403862,0.0,1.0
2005-10-28,37.94,38.71,35.55,36.48,1898400,28.2604542149396,28.8340058687484,26.4802094712995,27.172940689536,2548624.85408761,0.0,1.0
2005-10-31,38.13,38.66,38.13,38.3,878700,28.4019799476976,28.7967622548647,28.4019799476976,28.5286082349021,1179665.32832216,0.0,1.0
2005-11-01,38.75,38.94,38.0,38.0,829900,28.8638007598553,29.0053264926133,28.3051465516,28.3051465516,1114150.74083824,0.0,1.0
2005-11-02,40.25,40.6,38.45,38.52,1058600,29.9811091763658,30.2418144735516,28.6403390765532,28.6924801359904,1421183.24406719,0.0,1.0
2005-11-03,39.22,40.49,39.0,40.42,773700,29.2138907303619,30.1598785230075,29.0500188292737,30.1077374635704,1038701.56426864,0.0,1.0
2005-11-04,39.14,39.26,38.7,39.23,518800,29.154300948148,29.2436856214689,28.8265571459716,29.2213394531387,696495.245628241,0.0,1.0
2005-11-07,40.06,40.18,39.27,39.27,418200,29.8395834436078,29.9289681169287,29.2511343442456,29.2511343442456,561438.534544584,0.0,1.0
2005-11-08,39.45,39.95,39.33,39.95,326600,29.3852113542269,29.7576474930637,29.295826680906,29.7576474930637,438464.431808371,0.0,1.0
2005-11-09,39.39,39.61,39.03,39.4,372400,29.3405190175665,29.5043909186547,29.0723649976039,29.3479677403432,499951.483176477,0.0,1.0
2005-11-10,40.0,40.16,39.37,39.6,481400,29.7948911069474,29.9140706713752,29.325621572013,29.4969421958779,646285.295384416,0.0,1.0
2005-11-11,39.92,40.15,39.66,39.95,549400,29.7353013247335,29.9066219485985,29.5416345325384,29.7576474930637,737576.114009551,0.0,1.0
2005-11-14,39.85,40.08,39.75,39.92,1434000,29.6831602652964,29.8544808891613,29.608673037529,29.7353013247335,1925162.26335947,0.0,1.0
2005-11-15,39.84,40.14,39.45,39.8,855800,29.6757115425196,29.8991732258217,29.3852113542269,29.6459166514127,1148921.8026381,0.0,1.0
2005-11-16,39.19,39.89,39.11,39.89,849200,29.1915445620317,29.7129551564033,29.1319547798178,29.7129551564033,1140061.22318331,0.0,1.0
2005-11-17,39.82,39.89,39.16,39.16,496900,29.6608140969661,29.7129551564033,29.1691983937015,29.1691983937015,667094.231982793,0.0,1.0
2005-11-18,39.35,39.7,39.06,39.47,535000,29.7576474930637,30.0223279663184,29.5383408152241,29.8483950838939,707456.797615038,0.6,1.0
2005-11-21,39.77,39.96,39.25,39.3,533700,30.0752640609694,30.2189477464505,29.6820245007052,29.7198359968845,705737.743714289,0.0,1.0
2005-11-22,39.59,39.85,39.45,39.52,561200,29.9391426747241,30.1357624548561,29.8332704854222,29.8862065800732,742102.345460857,0.0,1.0
2005-11-23,40.0,40.14,39.52,39.58,572600,30.2491969433939,30.3550691326958,29.8862065800732,29.9315803754882,757177.125821252,0.0,1.0
2005-11-25,39.73,40.02,39.51,40.0,253500,30.045014864026,30.2643215418656,29.8786442808373,30.2491969433939,335215.510645629,0.0,1.0
2005-11-28,40.0,40.21,39.78,39.87,575900,30.2491969433939,30.4080052273467,30.0828263602052,30.1508870533278,761540.87803084,0.0,1.0
2005-11-29,39.6,40.09,39.6,40.0,379000,29.9467049739599,30.3172576365165,29.9467049739599,30.2491969433939,501170.329525419,0.0,1.0
2005-11-30,39.29,39.91,39.28,39.8,499900,29.7122736976486,30.1811362502712,29.7047113984128,30.0979509586769,661042.342294874,0.0,1.0
2005-12-01,42.0,42.3,39.05,39.35,1253100,31.7616567905636,31.988525767639,29.5307785159883,29.7576474930637,1657035.72540449,0.0,1.0
2005-12-02,42.09,43.39,42.03,42.45,1609400,31.8297174836862,32.8128163843465,31.7843436882711,32.1019602561768,2128188.72912456,0.0,1.0
2005-12-05,41.82,42.15,41.41,41.95,983300,31.6255354043183,31.8750912791013,31.3154811356485,31.7238452943843,1300265.92354181,0.0,1.0
2005-12-06,41.47,42.22,41.33,41.81,642700,31.3608549310636,31.9280273737522,31.2549827417617,31.6179731050825,849873.801546139,0.0,1.0
2005-12-07,40.36,41.5,40.35,40.5,1688400,30.5214397158844,31.3835418287711,30.5138774166486,30.6273119051863,2232654.31232379,0.0,1.0
2005-12-08,40.34,40.98,40.06,40.36,883800,30.5063151174127,30.990302268507,30.294570738809,30.5214397158844,1168692.18267695,0.0,1.0
2005-12-09,41.28,41.37,40.47,40.57,677600,31.2171712455825,31.2852319387051,30.6046250074788,30.6802479998372,896023.787035418,0.0,1.0
2005-12-12,40.85,41.6,40.42,41.55,850100,30.891992378441,31.4591648211296,30.5668135112995,31.4213533249504,1124129.01617298,0.0,1.0
2005-12-13,41.0,41.15,40.68,41.0,1048700,31.0054268669787,31.1188613555165,30.7634332914316,31.0054268669787,1386747.55824092,0.0,1.0
2005-12-14,41.2,41.43,40.85,40.98,1073900,31.1566728516957,31.3306057341202,30.891992378441,30.990302268507,1420070.75693231,0.0,1.0
2005-12-15,40.83,41.3,40.55,41.3,809000,30.8768677799693,31.2322958440542,30.6651234013655,31.2322958440542,1069780.46592629,0.0,1.0
2005-12-16,40.4,40.99,40.3,40.83,820200,30.5516889128278,30.9978645677429,30.4760659204693,30.8768677799693,1084590.7764558,0.0,1.0
2005-12-19,39.94,40.89,39.92,40.8,656300,30.2038231479788,30.9222415753844,30.1886985495071,30.8541808822618,867857.750046259,0.0,1.0
2005-12-20,39.89,40.06,39.5,39.8,851800,30.1660116517995,30.294570738809,29.8710819816015,30.0979509586769,1126377.00973549,0.0,1.0
2005-12-21,40.3,40.6,39.98,40.04,733900,30.4760659204693,30.7029348975448,30.2340723449222,30.2794461403373,970472.044429301,0.0,1.0
2005-12-22,40.3,40.57,40.1,40.2,621700,30.4760659204693,30.6802479998372,30.3248199357524,30.4004429281108,822104.469303307,0.0,1.0
2005-12-23,40.4,40.52,40.2,40.2,250200,30.5516889128278,30.642436503658,30.4004429281108,30.4004429281108,330851.758436042,0.0,1.0
2005-12-27,40.67,41.34,40.5,40.5,616400,30.7558709921957,31.2625450409976,30.6273119051863,30.6273119051863,815096.018784877,0.0,1.0
2005-12-28,40.7,41.05,40.7,40.73,315700,30.7785578899033,31.043238363158,30.7785578899033,30.8012447876108,417465.628050592,0.0,1.0
2005-12-29,40.55,41.0,40.26,40.53,442100,30.6651234013655,31.0054268669787,30.4458167235259,30.6499988028938,584610.561169361,0.0,1.0
2005-12-30,40.66,40.93,40.13,40.3,373100,30.7483086929599,30.9524907723278,30.3475068334599,30.4760659204693,493368.469514337,0.0,1.0
2006-01-03,40.82,41.11,40.22,41.0,886200,30.8693054807335,31.0886121585731,30.4155675265825,31.0054268669787,1171865.82064756,0.0,1.0
2006-01-04,40.77,40.82,40.6,40.82,338000,30.8314939845542,30.8693054807335,30.7029348975448,30.8693054807335,446954.014194173,0.0,1.0
2006-01-05,40.55,40.6,40.12,40.6,559800,30.6651234013655,30.7029348975448,30.3399445342241,30.7029348975448,740251.05664467,0.0,1.0
2006-01-06,40.97,41.4,40.52,40.9,591400,30.9827399692712,31.3079188364127,30.642436503658,30.9298038746202,782037.28992436,0.0,1.0
2006-01-09,40.66,41.26,40.49,41.14,872300,30.7483086929599,31.2020466471108,30.6197496059505,31.1112990562806,1153485.16740111,0.0,1.0
2006-01-10,42.22,42.4,40.4,40.55,1323500,31.9280273737522,32.0641487599975,30.5516889128278,30.6651234013655,1750129.10587571,0.0,1.0
2006-01-11,42.3,42.84,42.11,42.35,796400,31.988525767639,32.3968899263748,31.8448420821579,32.0263372638183,1053118.86658059,0.0,1.0
2006-01-12,41.46,42.2,41.39,42.2,457800,31.3532926318278,31.9129027752805,31.3003565371768,31.9129027752805,605371.442893764,0.0,1.0
2006-01-13,40.86,41.63,40.72,41.42,761100,30.8995546776768,31.4818517188372,30.793682488375,31.3230434348844,1006439.94142954,0.0,1.0
2006-01-17,40.64,40.98,40.31,40.89,442600,30.7331840944882,30.990302268507,30.4836282197052,30.9222415753844,585271.735746571,0.0,1.0
2006-01-18,40.6,40.68,40.02,40.4,514100,30.7029348975448,30.7634332914316,30.2643215418656,30.5516889128278,679819.700287646,0.0,1.0
2006-01-19,40.82,40.9,40.51,40.68,406300,30.8693054807335,30.9298038746202,30.6348742044221,30.7634332914316,537270.461441101,0.0,1.0
2006-01-20,40.07,40.96,40.07,40.81,422600,30.3021330380448,30.9751776700353,30.3021330380448,30.8617431814976,558824.752658159,0.0,1.0
2006-01-23,40.2,40.67,40.01,40.07,485200,30.4004429281108,30.7558709921957,30.2567592426297,30.3021330380448,641603.809724891,0.0,1.0
2006-01-24,40.32,40.88,40.1,40.24,402700,30.491190518941,30.9146792761485,30.3248199357524,30.4306921250542,532510.004485188,0.0,1.0
2006-01-25,41.44,41.74,40.19,40.54,998700,31.3381680333561,31.5650370104315,30.392880628875,30.6575611021297,1320630.10051988,0.0,1.0
2006-01-26,36.04,37.87,34.0,37.5,6943800,27.2545264459979,28.6384272061582,25.7118174018848,28.3586221344318,9182128.05846597,0.0,1.0
2006-01-27,36.15,36.79,35.8,36.25,2051700,27.3377117375922,27.8216988886865,27.0730312643375,27.4133347299507,2713063.76012481,0.0,1.0
2006-01-30,37.64,38.23,36.42,36.45,1743100,28.4644943237336,28.9106699786487,27.5418938169601,27.5645807146677,2304986.8110706,0.0,1.0
2006-01-31,37.59,37.84,37.05,37.8,1956600,28.4266828275544,28.6157403084506,28.0183186688186,28.5854911115072,2587308.3555394,0.0,1.0
2006-02-01,37.39,37.5,36.8,37.5,1435900,28.2754368428374,28.3586221344318,27.8292611879224,28.3586221344318,1898761.15083258,0.0,1.0
2006-02-02,37.55,37.55,37.14,37.14,1667100,28.396433630611,28.396433630611,28.0863793619412,28.0863793619412,2204488.27533463,0.0,1.0
2006-02-03,37.66,38.1,37.15,37.3,1218700,28.4796189222053,28.8123600885827,28.0939416611771,28.2073761497148,1611546.91449242,0.0,1.0
2006-02-06,37.92,38.51,37.86,38.45,1228800,28.6762387023374,29.1224143572525,28.6308649069223,29.0770405618374,1624902.64095207,0.0,1.0
2006-02-07,37.65,38.01,37.47,38.0,895700,28.4720566229695,28.74429939546,28.3359352367242,28.7367370962242,1184428.13761456,0.0,1.0
2006-02-08,38.01,38.2,37.65,37.65,904200,28.74429939546,28.8879830809412,28.4720566229695,28.4720566229695,1195668.10542714,0.0,1.0
2006-02-09,38.51,38.95,37.8,38.04,1047600,29.1224143572525,29.4551555236298,28.5854911115072,28.7669862931676,1385292.97417105,0.0,1.0
2006-02-10,38.61,38.81,38.2,38.35,987400,29.1980373496109,29.3492833343279,28.8879830809412,29.0014175694789,1305687.55507493,0.0,1.0
2006-02-13,38.41,38.71,38.11,38.65,888800,29.046791364894,29.2736603419694,28.8199223878185,29.2282865465543,1175303.92844905,0.0,1.0
2006-02-14,39.15,39.25,38.06,38.42,861700,29.6064015083468,29.6820245007052,28.7821108916393,29.0543536641298,1139468.26636426,0.0,1.0
2006-02-15,39.48,39.68,38.99,39.23,608000,29.8559573831298,30.0072033678467,29.4854047205732,29.6668999022335,803988.285887742,0.0,1.0
2006-02-16,40.09,40.1,39.42,39.7,1032400,30.3172576365165,30.3248199357524,29.8105835877147,30.0223279663184,1365193.26702386,0.0,1.0
2006-02-17,39.45,40.05,39.01,40.03,631700,29.8332704854222,30.2870084395731,29.5005293190449,30.2718838411014,835327.960847512,0.0,1.0
2006-02-21,39.19,39.59,38.88,39.59,599200,29.6366507052901,29.9391426747241,29.4022194289788,29.9391426747241,792351.613328843,0.0,1.0
2006-02-22,39.4,39.58,39.09,39.37,767700,29.795458989243,29.9315803754882,29.5610277129317,29.7727720915354,1015167.44584872,0.0,1.0
2006-02-23,39.63,39.69,39.0,39.39,745600,29.9693918716675,30.0147656670826,29.492967019809,29.7878966900071,985943.529536021,0.0,1.0
2006-02-24,39.98,40.03,39.57,39.65,857800,30.2340723449222,30.2718838411014,29.9240180762524,29.9845164701392,1134311.10466202,0.0,1.0
2006-02-27,40.0,40.14,39.69,40.12,485800,30.2491969433939,30.3550691326958,30.0147656670826,30.3399445342241,642397.219217542,0.0,1.0
2006-02-28,39.23,39.98,39.12,39.9,1031800,29.6668999022335,30.2340723449222,29.5837146106392,30.1735739510354,1364399.85753121,0.0,1.0
2006-03-01,39.64,39.64,38.94,39.19,964800,29.9769541709033,29.9769541709033,29.4475932243939,29.6366507052901,1275802.46418503,0.0,1.0
2006-03-02,39.76,39.86,39.11,39.28,1048600,30.0677017617335,30.143324754092,29.5761523114034,29.7047113984128,1386615.32332547,0.0,1.0
2006-03-03,39.28,39.68,39.09,39.52,301400,29.7047113984128,30.0072033678467,29.5610277129317,29.8862065800732,398556.035142378,0.0,1.0
2006-03-06,39.08,39.35,38.76,39.24,696600,29.5534654136958,29.7576474930637,29.3114718381487,29.6744622014694,921148.420969411,0.0,1.0
2006-03-07,38.78,39.5,38.62,38.98,1154300,29.3265964366204,29.8710819816015,29.2055996488468,29.4778424213373,1526387.62894773,0.0,1.0
2006-03-08,38.99,39.01,38.33,38.55,1388700,29.4854047205732,29.5005293190449,28.9862929710072,29.1526635541958,1836346.27074393,0.0,1.0
2006-03-09,38.0,38.99,38.0,38.93,826100,28.7367370962242,29.4854047205732,28.7367370962242,29.4400309251581,1092392.63646688,0.0,1.0
2006-03-10,37.99,38.3,37.94,38.13,740100,28.7291747969883,28.9636060732996,28.6913633008091,28.8350469862902,978670.60918671,0.0,1.0
2006-03-13,37.86,38.3,37.86,38.27,716200,28.6308649069223,28.9636060732996,28.6308649069223,28.9409191755921,947066.464396055,0.0,1.0
2006-03-14,37.96,38.1,37.56,37.78,693200,28.7064878992808,28.8123600885827,28.4039959298469,28.5703665130355,916652.43384438,0.0,1.0
2006-03-15,38.16,38.25,37.87,38.0,512800,28.8577338839978,28.9257945771204,28.6384272061582,28.7367370962242,678100.646386898,0.0,1.0
2006-03-16,37.76,38.12,37.72,38.1,670400,28.5552419145638,28.8274846870544,28.5249927176204,28.8123600885827,886502.873123591,0.0,1.0
2006-03-17,38.32,38.33,37.69,37.76,966800,28.9787306717713,28.9862929710072,28.5023058199129,28.5552419145638,1278447.16249387,0.0,1.0
2006-03-20,38.63,38.79,38.22,38.29,1235600,29.2131619480826,29.3341587358562,28.9031076794128,28.9560437740638,1633894.61520213,0.0,1.0
2006-03-21,38.13,38.66,38.1,38.61,517700,28.8350469862902,29.2358488457902,28.8123600885827,29.1980373496109,684580.157243561,0.0,1.0
2006-03-22,38.44,38.6,38.03,38.08,980700,29.0694782626015,29.1904750503751,28.7594239939317,28.797235490111,1296827.81574031,0.0,1.0
2006-03-23,38.45,38.63,38.32,38.33,1055700,29.0770405618374,29.2131619480826,28.9787306717713,28.9862929710072,1396004.00232186,0.0,1.0
2006-03-24,38.57,38.64,38.34,38.4,469000,29.1677881526675,29.2207242473185,28.993855270243,29.0392290656581,620181.753423276,0.0,1.0
2006-03-27,39.26,39.45,38.65,38.89,1209200,29.6895867999411,29.8332704854222,29.2282865465543,29.4097817282147,1598984.59752543,0.0,1.0
2006-03-28,39.26,39.4,38.91,39.4,1035100,29.6895867999411,29.795458989243,29.4249063266864,29.795458989243,1368763.60974079,0.0,1.0
2006-03-29,39.44,39.5,39.0,39.1,693300,29.8257081861864,29.8710819816015,29.492967019809,29.5685900121675,916784.668759822,0.0,1.0
2006-03-30,39.14,39.5,39.09,39.3,401100,29.5988392091109,29.8710819816015,29.5610277129317,29.7198359968845,530394.245838115,0.0,1.0
2006-03-31,38.86,39.19,38.68,39.12,583600,29.3870948305072,29.6366507052901,29.2509734442619,29.5837146106392,771722.966519878,0.0,1.0
2006-04-03,38.22,39.15,38.12,38.99,991800,28.9031076794128,29.6064015083468,28.8274846870544,29.4854047205732,1311505.89135438,0.0,1.0
2006-04-04,38.18,38.69,38.18,38.32,1089700,28.8728584824695,29.2585357434977,28.8728584824695,28.9787306717713,1440963.87357216,0.0,1.0
2006-04-05,38.79,38.88,38.18,38.18,648900,29.3341587358562,29.4022194289788,28.8728584824695,28.8728584824695,858072.366303547,0.0,1.0
2006-04-06,39.01,39.02,38.61,38.85,522700,29.5005293190449,29.5080916182807,29.1980373496109,29.3795325312713,691191.903015663,0.0,1.0
2006-04-07,39.55,39.8,38.96,39.1,1073500,29.9088934777807,30.0979509586769,29.4627178228656,29.5685900121675,1419541.81727055,0.0,1.0
2006-04-10,39.37,39.7,39.16,39.7,1747700,29.7727720915354,30.0223279663184,29.6139638075826,30.0223279663184,2311069.61718094,0.0,1.0
2006-04-11,39.01,39.52,38.88,39.3,528100,29.5005293190449,29.8862065800732,29.4022194289788,29.7198359968845,698332.588449534,0.0,1.0
2006-04-12,38.82,39.49,38.71,39.18,740900,29.3568456335638,29.8635196823656,29.2736603419694,29.6290884060543,979728.488510243,0.0,1.0
2006-04-13,38.78,39.05,38.61,38.92,473900,29.3265964366204,29.5307785159883,29.1980373496109,29.4324686259222,626661.264279936,0.0,1.0
2006-04-17,38.2,38.93,38.14,38.78,609000,28.8879830809412,29.4400309251581,28.8426092855261,29.3265964366204,805310.635042162,0.0,1.0
2006-04-18,38.49,38.73,38.16,38.47,864900,29.1072897587808,29.2887849404411,28.8577338839978,29.0921651603091,1143699.7836584,0.0,1.0
2006-04-19,39.02,39.4,38.65,38.68,1400000,29.5080916182807,29.795458989243,29.2282865465543,29.2509734442619,1851288.81618888,0.0,1.0
2006-04-20,40.04,40.31,39.15,39.15,1411700,30.2794461403373,30.4836282197052,29.6064015083468,29.6064015083468,1866760.3012956,0.0,1.0
2006-04-21,40.0,40.38,39.86,40.38,543100,30.2491969433939,30.5365643143561,30.143324754092,30.5365643143561,718167.825765844,0.0,1.0
2006-04-24,39.73,40.13,39.53,39.95,535900,30.045014864026,30.3475068334599,29.893768879309,30.2113854472146,708646.911854015,0.0,1.0
2006-04-25,39.64,40.24,39.4,39.8,597300,29.9769541709033,30.4306921250542,29.795458989243,30.0979509586769,789839.149935443,0.0,1.0
2006-04-26,39.01,39.32,38.0,38.0,1356000,29.5005293190449,29.7349605953562,28.7367370962242,28.7367370962242,1793105.45339437,0.0,1.0
2006-04-27,40.5,40.74,38.1,38.1,2868000,30.6273119051863,30.8088070868467,28.8123600885827,28.8123600885827,3792497.37487837,0.0,1.0
2006-04-28,39.22,40.32,39.16,40.1,1967000,29.6593376029977,30.491190518941,29.6139638075826,30.3248199357524,2601060.78674538,0.0,1.0
2006-05-01,37.69,39.05,37.49,39.0,1726700,28.5023058199129,29.5307785159883,28.3510598351959,29.492967019809,2283300.2849381,0.0,1.0
2006-05-02,37.56,38.13,37.51,38.04,855700,28.4039959298469,28.8350469862902,28.3661844336676,28.7669862931676,1131534.17143773,0.0,1.0
2006-05-03,37.6,37.95,37.5,37.56,882700,28.4342451267902,28.6989256000449,28.3586221344318,28.4039959298469,1167237.59860709,0.0,1.0
2006-05-04,37.64,37.88,37.49,37.75,821900,28.4644943237336,28.645989505394,28.3510598351959,28.547679615328,1086838.77001832,0.0,1.0
2006-05-05,38.51,38.91,37.88,37.9,1363900,29.1224143572525,29.4249063266864,28.645989505394,28.6611141038657,1803552.01171429,0.0,1.0
2006-05-08,38.75,38.84,38.5,38.59,1118300,29.3039095389128,29.3719702320355,29.1148520580166,29.1829127511392,1478783.05938859,0.0,1.0
2006-05-09,39.21,39.63,38.78,38.8,1201400,29.6517753037618,29.9693918716675,29.3265964366204,29.3417210350921,1588670.27412095,0.0,1.0
2006-05-10,39.56,39.85,39.0,39.2,1305100,29.9164557770165,30.1357624548561,29.492967019809,29.644213004526,1725797.88143437,0.0,1.0
2006-05-11,39.01,39.64,38.92,39.64,663700,29.5005293190449,29.9769541709033,29.4324686259222,29.9769541709033,877643.133788971,0.0,1.0
2006-05-12,38.6,39.03,38.41,39.0,616100,29.1904750503751,29.5156539175166,29.046791364894,29.492967019809,814699.31403855,0.0,1.0
2006-05-15,38.3,38.81,37.94,38.5,622100,28.9636060732996,29.3492833343279,28.6913633008091,29.1148520580166,822633.408965075,0.0,1.0
2006-05-16,37.25,38.2,37.03,38.2,1080800,28.1695646535355,28.8879830809412,28.0031940703469,28.8879830809412,1429194.96609782,0.0,1.0
2006-05-17,36.71,37.11,36.61,36.91,1278700,27.7612004947997,28.0636924642337,27.6855775024412,27.9124464795167,1690887.86375766,0.0,1.0
2006-05-18,36.26,36.9,36.22,36.82,786200,27.4208970291865,27.9048841802808,27.3906478322432,27.8443857863941,1039630.9052055,0.0,1.0
2006-05-19,36.54,36.86,36.3,36.4,854600,27.6326414077903,27.8746349833375,27.4511462261299,27.5267692184884,1130079.58736787,0.0,1.0
2006-05-22,36.14,36.4,35.89,36.3,783800,27.3301494383564,27.5267692184884,27.1410919574602,27.4511462261299,1036457.26723489,0.0,1.0
2006-05-23,35.99,36.92,35.9,36.65,884600,27.2167149498186,27.9200087787525,27.148654256696,27.7158266993846,1169750.06200049,0.0,1.0
2006-05-24,36.25,36.45,35.45,35.96,921400,27.4133347299507,27.5645807146677,26.8083507910828,27.1940280521111,1218412.51088317,0.0,1.0
2006-05-25,36.41,36.61,36.16,36.52,899100,27.5343315177243,27.6855775024412,27.3452740368281,27.6175168093186,1188924.12473959,0.0,1.0
2006-05-26,36.58,36.8,36.47,36.68,562600,27.6628906047337,27.8292611879224,27.5797053131394,27.7385135970922,743953.634277046,0.0,1.0
2006-05-30,35.73,36.45,35.71,36.35,771500,27.0200951696866,27.5645807146677,27.0049705712149,27.4889577223092,1020192.37263552,0.0,1.0
2006-05-31,35.93,36.21,35.71,35.76,761300,27.1713411544035,27.3830855330073,27.0049705712149,27.0427820673941,1006704.41126043,0.0,1.0
2006-06-01,36.16,36.3,35.8,36.0,923400,27.3452740368281,27.4511462261299,27.0730312643375,27.2242772490545,1221057.20919201,0.0,1.0
2006-06-02,35.93,36.19,35.59,36.07,648500,27.1713411544035,27.3679609345356,26.9142229803847,27.2772133437054,857543.42664178,0.0,1.0
2006-06-05,35.15,35.91,35.15,35.77,823700,26.5814818140074,27.1562165559318,26.5814818140074,27.05034436663,1089218.99849627,0.0,1.0
2006-06-06,34.96,35.39,34.8,35.3,1003500,26.4377981285262,26.7629769956677,26.3168013407527,26.6949163025451,1326977.3764611,0.0,1.0
2006-06-07,34.86,35.2,34.51,34.76,492000,26.3621751361678,26.6192933101866,26.0974946629131,26.2865521438093,650595.783974949,0.0,1.0
2006-06-08,34.88,35.0,34.08,34.7,973200,26.3772997346395,26.4680473254696,25.7723157957716,26.2411783483942,1286910.19708216,0.0,1.0
2006-06-09,34.92,35.29,34.76,34.88,502400,26.4075489315829,26.6873540033092,26.2865521438093,26.3772997346395,664348.215180923,0.0,1.0
2006-06-12,34.09,35.09,33.99,35.01,555800,25.7798780950074,26.5361080185923,25.7042551026489,26.4756096247055,734961.660026987,0.0,1.0
2006-06-13,34.04,34.67,33.91,34.05,785300,25.7420665988282,26.2184914506866,25.6437567087622,25.749628898064,1038440.79096652,0.0,1.0
2006-06-14,33.6,34.33,33.54,34.01,712300,25.4093254324509,25.9613732766678,25.3639516370358,25.7193797011206,941909.302693813,0.0,1.0
2006-06-15,34.12,34.17,33.56,33.67,881000,25.802564992715,25.8403764888942,25.3790762355075,25.4622615271018,1164989.60504457,0.0,1.0
2006-06-16,34.14,34.51,33.96,33.96,685800,25.8176895911867,26.0974946629131,25.6815682049414,25.6815682049414,906867.050101667,0.0,1.0
2006-06-19,34.0,34.47,33.68,34.36,589900,25.7118174018848,26.0672454659697,25.4698238263376,25.9840601743753,780053.76619273,0.0,1.0
2006-06-20,33.95,34.25,33.5,34.02,765000,25.6740059057056,25.900874882781,25.3337024400924,25.7269420003565,1011597.10313178,0.0,1.0
2006-06-21,33.9,34.33,33.79,34.05,2102000,25.6361944095263,25.9613732766678,25.553009117932,25.749628898064,2779577.92259217,0.0,1.0
2006-06-22,33.72,33.97,33.54,33.97,901700,25.500073023281,25.6891305041772,25.3639516370358,25.6891305041772,1192362.23254108,0.0,1.0
2006-06-23,33.41,33.74,33.27,33.71,1129400,25.2656417469697,25.5151976217527,25.1597695576679,25.4925107240452,1493461.13500266,0.0,1.0
2006-06-26,33.56,33.7,33.25,33.3,764700,25.3790762355075,25.4849484248093,25.1446449591962,25.1824564553754,1011200.39838545,0.0,1.0
2006-06-27,33.02,33.61,32.87,33.45,1094100,24.9707120767716,25.4168877316867,24.8572775882339,25.2958909439131,1446782.20985161,0.0,1.0
2006-06-28,32.36,32.84,32.1,32.45,1142700,24.4716003272056,24.8345906905264,24.2749805470736,24.5396610203283,1511048.37875646,0.0,1.0
2006-06-29,32.35,32.43,31.66,32.27,1338100,24.4640380279698,24.5245364218566,23.9422393806963,24.403539634083,1769435.40353025,0.0,1.0
2006-06-30,33.25,33.48,32.5,32.5,1177900,25.1446449591962,25.3185778416207,24.5774725165075,24.5774725165075,1557595.06899206,0.0,1.0
2006-07-03,33.31,33.36,32.94,33.18,381100,25.1900187546113,25.2278302507905,24.9102136828849,25.0917088645452,503947.262749701,0.0,1.0
2006-07-05,32.34,33.21,32.18,33.21,1059200,24.456475728734,25.1143957622528,24.3354789409604,25.1143957622528,1400632.22436233,0.0,1.0
2006-07-06,32.18,32.6,32.14,32.34,604700,24.3354789409604,24.653095508866,24.305229744017,24.456475728734,799624.533678154,0.0,1.0
2006-07-07,32.24,32.49,32.02,32.13,516700,24.3808527363755,24.5699102172717,24.2144821531868,24.2976674447811,683257.808089139,0.0,1.0
2006-07-10,32.12,32.6,32.06,32.44,598800,24.2901051455453,24.653095508866,24.2447313501302,24.5320987210924,791822.673667073,0.0,1.0
2006-07-11,31.83,32.08,31.58,32.0,819500,24.0707984677057,24.2598559486019,23.8817409868095,24.1993575547151,1083665.13204771,0.0,1.0
2006-07-12,29.55,30.59,28.9,29.3,4694000,22.3465942419322,23.1330733624605,21.8550447916021,22.157536761036,6207106.93085045,0.0,1.0
2006-07-13,28.25,29.17,28.02,28.55,3599700,21.3634953412719,22.05922687097,21.1895624588474,21.5903643183474,4760060.25116795,0.0,1.0
2006-07-14,27.56,28.19,27.42,28.18,2416100,20.8416966939984,21.3181215458568,20.7358245046965,21.310559246621,3194927.79199568,0.0,1.0
2006-07-17,27.6,27.78,27.08,27.63,2099200,20.8719458909418,21.008067277187,20.4787063306777,20.8946327886493,2775875.34495978,0.0,1.0
2006-07-18,27.69,28.14,27.42,27.77,1427400,20.9400065840644,21.2803100496776,20.7358245046965,21.0005049779512,1887521.18302001,0.0,1.0
2006-07-19,28.01,28.41,27.75,27.75,1919400,21.1820001596116,21.4844921290455,20.9853803794795,20.9853803794795,2538116.96699495,0.0,1.0
2006-07-20,28.0,28.24,27.92,28.0,1505500,21.1744378603757,21.3559330420361,21.1139394664889,21.1744378603757,1990796.65198026,0.0,1.0
2006-07-21,27.83,28.11,27.63,28.11,1208800,21.0458787733663,21.25762315197,20.8946327886493,21.25762315197,1598455.65786366,0.0,1.0
2006-07-24,28.45,28.97,27.9,27.9,1296500,21.5147413259889,21.907980886253,21.0988148680172,21.0988148680172,1714425.67870635,0.0,1.0
2006-07-25,29.01,29.1,28.31,28.37,1053000,21.9382300831964,22.006290776319,21.408869136687,21.4542429321021,1392433.65960492,0.0,1.0
2006-07-26,29.13,29.33,28.71,28.89,1218700,22.0289776740266,22.1802236587436,21.711361106121,21.8474824923662,1611546.91449242,0.0,1.0
2006-07-27,29.0,29.55,28.74,29.13,1641900,21.9306677839606,22.3465942419322,21.7340480038285,22.0289776740266,2171165.07664323,0.0,1.0
2006-07-28,29.53,29.8,29.08,29.22,990500,22.3314696434605,22.5356517228284,21.9911661778473,22.0970383671492,1309786.83745364,0.0,1.0
2006-07-31,29.57,29.77,29.28,29.38,787000,22.3617188404039,22.5129648251209,22.1424121625643,22.2180351549228,1040688.78452904,0.0,1.0
2006-08-01,29.3,29.51,29.15,29.37,792500,22.157536761036,22.3163450449888,22.0441022724983,22.210472855687,1047961.70487835,0.0,1.0
2006-08-02,29.73,29.96,29.28,29.31,815300,22.4827156281775,22.656648510602,22.1424121625643,22.1650990602719,1078111.26559914,0.0,1.0
2006-08-03,30.18,30.28,29.59,29.65,832300,22.8230190937907,22.8986420861492,22.3768434388756,22.4222172342907,1100591.20122429,0.0,1.0
2006-08-04,30.15,30.85,29.9,30.51,782200,22.8003321960831,23.3296931425925,22.6112747151869,23.0725749685737,1034341.50858782,0.0,1.0
2006-08-07,29.74,30.02,29.59,29.99,988000,22.4902779274133,22.7020223060171,22.3768434388756,22.6793354083096,1306480.96456759,0.0,1.0
2006-08-08,29.55,30.05,29.42,29.79,482900,22.3465942419322,22.7247092037247,22.2482843518662,22.5280894235926,638562.406669723,0.0,1.0
2006-08-09,28.52,29.9,28.45,29.85,1347500,21.5676774206398,22.6112747151869,21.5147413259889,22.5734632190077,1781865.4855818,0.0,1.0
2006-08-10,29.23,29.34,28.37,28.53,718800,22.1046006663851,22.1877859579794,21.4542429321021,21.5752397198757,950504.572197548,0.0,1.0
2006-08-11,29.47,29.56,28.79,29.06,812100,22.2860958480454,22.3541565411681,21.7718595000077,21.9760415793757,1073879.748305,0.0,1.0
2006-08-14,29.33,30.04,29.24,29.82,763800,22.1802236587436,22.7171469044888,22.1121629656209,22.5507763213001,1010010.28414648,0.0,1.0
2006-08-15,29.64,29.93,29.4,29.78,999400,22.4146549350549,22.6339616128945,22.2331597533945,22.5205271243567,1321555.74492798,0.0,1.0
2006-08-16,30.04,30.14,29.66,29.8,1098500,22.7171469044888,22.7927698968473,22.4297795335266,22.5356517228284,1452600.54613106,0.0,1.0
2006-08-17,30.17,30.47,29.92,30.05,935000,22.8154567945548,23.0423257716303,22.6263993136586,22.7247092037247,1236396.45938329,0.0,1.0
2006-08-18,29.98,30.43,29.7,30.28,996500,22.6717731090737,23.0120765746869,22.46002873047,22.8986420861492,1317720.93238016,0.0,1.0
2006-08-21,29.6,29.89,29.54,29.8,500400,22.3844057381115,22.6037124159511,22.3390319426964,22.5356517228284,661703.516872082,0.0,1.0
2006-08-22,29.3,29.86,29.2,29.68,631800,22.157536761036,22.5810255182435,22.0819137686775,22.4449041319983,835460.195762955,0.0,1.0
2006-08-23,28.86,29.6,28.76,29.3,515900,21.8247955946587,22.3844057381115,21.7491726023002,22.157536761036,682199.928765603,0.0,1.0
2006-08-24,28.38,29.04,28.35,28.98,1035200,21.461805231338,21.960916980904,21.4391183336304,21.9155431854889,1368895.84465623,0.0,1.0
2006-08-25,28.23,28.55,27.98,28.27,918100,21.3483707428002,21.5903643183474,21.159313261904,21.3786199397436,1214048.75867358,0.0,1.0
2006-08-28,28.55,28.74,28.21,28.29,634100,21.5903643183474,21.7340480038285,21.3332461443285,21.3937445382153,838501.598818121,0.0,1.0
2006-08-29,28.55,28.8,28.22,28.69,655100,21.5903643183474,21.7794217992436,21.3408084435644,21.6962365076493,866270.931060954,0.0,1.0
2006-08-30,28.77,28.95,28.52,28.52,584000,21.756734901536,21.8928562877813,21.5676774206398,21.5676774206398,772251.90618165,0.0,1.0
2006-08-31,28.7,28.96,28.38,28.91,529100,21.7037988068851,21.9004185870172,21.461805231338,21.8626070908379,699654.937603956,0.0,1.0
2006-09-01,29.2,29.47,28.84,28.9,702200,22.0819137686775,22.2860958480454,21.809670996187,21.8550447916021,928553.576234168,0.0,1.0
2006-09-05,29.25,29.43,29.03,29.3,571000,22.1197252648568,22.255846651102,21.9533546816681,22.157536761036,755061.367174179,0.0,1.0
2006-09-06,28.9,29.22,28.67,29.02,697200,21.8550447916021,22.0970383671492,21.6811119091776,21.9457923824323,921941.830462062,0.0,1.0
2006-09-07,28.89,29.16,28.48,28.76,613300,21.8474824923662,22.0516645717341,21.5374282236964,21.7491726023002,810996.736406173,0.0,1.0
2006-09-08,29.38,29.41,28.86,28.86,735300,22.2180351549228,22.2407220526303,21.8247955946587,21.8247955946587,972323.333245489,0.0,1.0
2006-09-11,29.75,29.81,29.14,29.3,830700,22.4978402266492,22.5432140220643,22.0365399732624,22.157536761036,1098475.44257722,0.0,1.0
2006-09-12,30.54,30.77,29.67,29.69,1199000,23.0952618662812,23.2691947487057,22.4373418327624,22.4524664312341,1585496.63615034,0.0,1.0
2006-09-13,30.03,30.68,29.9,30.6,981100,22.709584605253,23.2011340555831,22.6112747151869,23.1406356616963,1297356.75540208,0.0,1.0
2006-09-14,29.86,30.22,29.8,29.98,597000,22.5810255182435,22.8532682907341,22.5356517228284,22.6717731090737,789442.445189117,0.0,1.0
2006-09-15,30.22,30.22,29.92,30.0,911100,22.8532682907341,22.8532682907341,22.6263993136586,22.6868977075454,1204792.31459263,0.0,1.0
2006-09-18,30.85,31.15,30.22,30.27,892300,23.3296931425925,23.556562119668,22.8532682907341,22.8910797869133,1179932.15048953,0.0,1.0
2006-09-19,31.27,31.3,30.67,30.84,1133000,23.6473097104982,23.6699966082057,23.1935717563473,23.3221308433567,1498221.59195857,0.0,1.0
2006-09-20,31.4,31.7,31.13,31.58,940600,23.7456196005642,23.9724885776396,23.5414375211963,23.8817409868095,1243801.61464804,0.0,1.0
2006-09-21,31.18,31.63,31.11,31.43,1095600,23.5792490173755,23.9195524829887,23.5263129227246,23.7683064982717,1448765.73358324,0.0,1.0
2006-09-22,30.71,31.27,30.47,31.27,527000,23.2238209532906,23.6473097104982,23.0423257716303,23.6473097104982,696878.004379674,0.0,1.0
2006-09-25,31.19,31.3,30.64,30.92,614000,23.5868113166114,23.6699966082057,23.1708848586397,23.3826292372435,811922.380814266,0.0,1.0
2006-09-26,32.35,32.35,31.32,31.37,1017000,24.4640380279698,24.4640380279698,23.6851212066774,23.7229327028566,1344829.09004578,0.0,1.0
2006-09-27,31.92,32.85,31.74,32.32,708100,24.1388591608283,24.8421529897622,24.002737774583,24.4413511302623,936355.436245249,0.0,1.0
2006-09-28,31.57,31.97,31.43,31.95,504900,23.8741786875736,24.1766706570076,23.7683064982717,24.1615460585359,667654.088066977,0.0,1.0
2006-09-29,31.19,31.8,31.12,31.6,524900,23.5868113166114,24.0481115699981,23.5338752219604,23.8968655852812,694101.071155388,0.0,1.0
2006-10-02,30.93,31.32,30.55,31.0,865100,23.3901915364793,23.6851212066774,23.1028241655171,23.4431276311303,1143964.25348929,0.0,1.0
2006-10-03,31.16,31.54,30.54,30.89,1076500,23.5641244189038,23.8514917898661,23.0952618662812,23.3599423395359,1423508.86473381,0.0,1.0
2006-10-04,31.88,31.95,31.03,31.22,879800,24.1086099638849,24.1615460585359,23.4658145288378,23.6094982143189,1163402.78605927,0.0,1.0
2006-10-05,31.85,32.29,31.55,31.96,859500,24.0859230661774,24.4186642325547,23.8590540891019,24.1691083577717,1136559.09822453,0.0,1.0
2006-10-06,31.9,32.1,31.61,31.79,777400,24.1237345623566,24.2749805470736,23.904427884517,24.0405492707623,1027994.2326466,0.0,1.0
2006-10-09,32.36,32.47,31.77,31.8,599800,24.4716003272056,24.5547856188,24.0254246722906,24.0481115699981,793145.022821495,0.0,1.0
2006-10-10,32.7,32.94,32.28,32.3,844000,24.7287185012245,24.9102136828849,24.4111019333189,24.4262265317906,1116062.68633101,0.0,1.0
2006-10-11,32.3,32.65,32.17,32.63,507000,24.4262265317906,24.6909070050453,24.3279166417245,24.6757824065736,670431.021291258,0.0,1.0
2006-10-12,32.69,32.69,32.06,32.5,928700,24.7211562019886,24.7211562019886,24.2447313501302,24.5774725165075,1228065.65971044,0.0,1.0
2006-10-13,32.71,33.0,32.61,33.0,426500,24.7362808004603,24.9555874782999,24.6606578081019,24.9555874782999,563981.9143604,0.0,1.0
2006-10-16,33.24,33.24,32.6,32.6,568900,25.1370826599603,25.1370826599603,24.653095508866,24.653095508866,752284.433949897,0.0,1.0
2006-10-17,32.5,33.21,32.28,33.19,632500,24.5774725165075,25.1143957622528,24.4111019333189,25.0992711637811,836385.840171049,0.0,1.0
2006-10-18,32.75,32.93,32.46,32.81,579900,24.7665299974037,24.902651383649,24.5472233195641,24.8119037928188,766830.274648524,0.0,1.0
2006-10-19,32.48,32.91,32.4,32.65,371300,24.5623479180358,24.8875267851773,24.501849524149,24.6909070050453,490988.24103638,0.0,1.0
2006-10-20,32.22,32.59,32.13,32.59,561400,24.3657281379038,24.6455332096302,24.2976674447811,24.6455332096302,742366.815291741,0.0,1.0
2006-10-23,32.49,32.72,32.25,32.25,580400,24.5699102172717,24.7438430996962,24.3884150356113,24.3884150356113,767491.449225733,0.0,1.0
2006-10-24,32.44,32.99,32.22,32.35,643700,24.5320987210924,24.9480251790641,24.3657281379038,24.4640380279698,851196.150700561,0.0,1.0
2006-10-25,32.5,32.6,32.21,32.25,594100,24.5774725165075,24.653095508866,24.3581658386679,24.3884150356113,785607.632641297,0.0,1.0
2006-10-26,33.0,33.03,32.3,32.84,864100,24.9555874782999,24.9782743760075,24.4262265317906,24.8345906905264,1142641.90433487,0.0,1.0
2006-10-27,32.46,33.91,32.32,33.25,1282400,24.5472233195641,25.6437567087622,24.4413511302623,25.1446449591962,1695780.55562902,0.0,1.0
2006-10-30,31.8,32.09,31.11,31.7,1020500,24.0481115699981,24.2674182478377,23.5263129227246,23.9724885776396,1349457.31208625,0.0,1.0
2006-10-31,31.5,32.04,31.38,31.72,648700,23.8212425929227,24.2296067516585,23.7304950020925,23.9876131761113,857807.896472662,0.0,1.0
2006-11-01,31.12,31.53,31.06,31.53,934500,23.5338752219604,23.8439294906302,23.4885014265453,23.8439294906302,1235735.28480608,0.0,1.0
2006-11-02,31.01,31.28,30.97,31.0,888500,23.4506899303661,23.654872009734,23.4204407334227,23.4431276311303,1174907.22370273,0.0,1.0
2006-11-03,30.71,31.06,30.62,31.02,710800,23.2238209532906,23.4885014265453,23.155760260168,23.4582522296019,939925.778962186,0.0,1.0
2006-11-06,31.78,31.96,30.9,30.9,894600,24.0329869715264,24.1691083577717,23.3675046387718,23.3675046387718,1182973.5535447,0.0,1.0
2006-11-07,31.3,31.75,31.2,31.45,762500,23.6699966082057,24.0103000738189,23.5943736158472,23.7834310967434,1008291.23024573,0.0,1.0
2006-11-08,31.06,31.48,30.98,31.34,997500,23.4885014265453,23.806117994451,23.4280030326586,23.7002458051491,1319043.28153458,0.0,1.0
2006-11-09,30.94,31.52,30.93,31.17,951900,23.3977538357152,23.8363671913944,23.3901915364793,23.5716867181397,1258744.160093,0.0,1.0
2006-11-10,31.2,31.31,30.57,30.74,888400,23.5943736158472,23.6775589074416,23.1179487639888,23.2465078509982,1174774.98878729,0.0,1.0
2006-11-13,31.49,31.74,31.28,31.29,588300,23.8136802936868,24.002737774583,23.654872009734,23.6624343089699,777938.007545658,0.0,1.0
2006-11-14,31.2,31.65,30.87,31.49,724500,23.5943736158472,23.9346770814604,23.3448177410642,23.8136802936868,958041.962377747,0.0,1.0
2006-11-15,31.93,32.06,31.1,31.15,696900,24.1464214600642,24.2447313501302,23.5187506234887,23.556562119668,921545.125715736,0.0,1.0
2006-11-16,32.46,32.57,32.1,32.24,807400,24.5472233195641,24.6304086111585,24.2749805470736,24.3808527363755,1067664.70727922,0.0,1.0
2006-11-17,32.65,32.78,32.22,32.32,807400,24.6909070050453,24.7892168951113,24.3657281379038,24.4413511302623,1067664.70727921,0.0,1.0
2006-11-20,32.62,32.93,32.32,32.49,808200,24.6682201073377,24.902651383649,24.4413511302623,24.5699102172717,1068722.58660275,0.0,1.0
2006-11-21,33.08,33.28,32.62,32.62,965400,25.0160858721867,25.1673318569037,24.6682201073377,24.6682201073377,1276595.87367768,0.0,1.0
2006-11-22,33.08,33.1,32.51,32.66,654500,25.4698238263376,25.4852227524721,25.0309544315066,25.1464463775147,850059.275934664,0.6,1.0
2006-11-24,32.75,32.93,32.61,32.83,249500,25.2157415451196,25.3543318803295,25.1079490621787,25.2773372496573,324048.570428875,0.0,1.0
2006-11-27,32.1,32.58,32.06,32.52,593900,24.7152764457509,25.084850672977,24.684478593482,25.0386538945738,771352.48888861,0.0,1.0
2006-11-28,32.25,32.49,31.86,31.9,732300,24.830768391759,25.0155555053721,24.5304893321378,24.5612871844066,951105.283066393,0.0,1.0
2006-11-29,32.22,32.55,32.01,32.31,595000,24.8076700025574,25.0617522837754,24.6459812781459,24.8769651701623,772781.159940602,0.0,1.0
2006-11-30,32.37,32.54,32.09,32.15,510600,24.9231619485656,25.0540528207082,24.7075769826837,24.7537737610869,663163.126496927,0.0,1.0
2006-12-01,31.65,32.41,31.25,32.26,1032400,24.3688006077263,24.9539598008344,24.0608220850378,24.8384678548263,1340872.72188685,0.0,1.0
2006-12-04,32.32,32.63,31.56,31.56,1135100,24.8846646332295,25.1233479883131,24.2995054401214,24.2995054401214,1474258.6464682,0.0,1.0
2006-12-05,32.48,32.56,32.18,32.45,614000,25.0078560423049,25.0694517468426,24.7768721502886,24.9847576531033,797458.205384084,0.0,1.0
2006-12-06,32.5,32.73,32.2,32.42,754600,25.0232549684393,25.2003426189852,24.792271076423,24.9616592639017,980068.341665848,0.0,1.0
2006-12-07,32.54,32.78,32.31,32.5,598100,25.0540528207082,25.2388399343213,24.8769651701623,25.0232549684393,776807.414723486,0.0,1.0
2006-12-08,32.55,32.71,32.25,32.54,726600,25.0617522837754,25.1849436928508,24.830768391759,25.0540528207082,943702.169433348,0.0,1.0
2006-12-11,32.61,32.87,32.34,32.44,861000,25.1079490621787,25.3081351019262,24.900063559364,24.9770581900361,1118259.79614934,0.0,1.0
2006-12-12,32.23,32.64,32.1,32.46,589000,24.8153694656246,25.1310474513803,24.7152764457509,24.9924571161705,764988.408747925,0.0,1.0
2006-12-13,32.24,32.46,32.03,32.22,682300,24.8230689286918,24.9924571161705,24.6613802042804,24.8076700025574,886165.689794073,0.0,1.0
2006-12-14,32.36,32.57,32.1,32.33,725900,24.9154624854984,25.0771512099098,24.7152764457509,24.8923640962967,942793.015127534,0.0,1.0
2006-12-15,32.29,32.7,32.12,32.44,917900,24.8615662440279,25.1772442297836,24.7306753718853,24.9770581900361,1192161.05329324,0.0,1.0
2006-12-18,31.93,32.45,31.88,32.25,514300,24.5843855736083,24.9847576531033,24.5458882582722,24.830768391759,667968.656399077,0.0,1.0
2006-12-19,31.7,31.93,31.5,31.81,603900,24.4072979230624,24.5843855736083,24.2533086617181,24.4919920168017,784340.407543074,0.0,1.0
2006-12-20,31.82,32.05,31.64,31.64,564300,24.4996914798689,24.6767791304148,24.3611011446591,24.3611011446591,732908.249671399,0.0,1.0
2006-12-21,31.64,32.06,31.54,32.0,541600,24.3611011446591,24.684478593482,24.284106513987,24.6382818150787,703425.674325765,0.0,1.0
2006-12-22,31.59,31.84,31.48,31.55,303900,24.322603829323,24.5150904060033,24.2379097355837,24.2918059770542,394702.847909159,0.0,1.0
2006-12-26,31.69,31.75,31.52,31.52,314000,24.3995984599952,24.4457952383984,24.2687075878526,24.2687075878526,407820.645750166,0.0,1.0
2006-12-27,32.24,32.29,31.73,31.79,693000,24.8230689286918,24.8615662440279,24.430396312264,24.4765930906673,900062.76275435,0.0,1.0
2006-12-28,31.96,32.24,31.95,32.1,406200,24.6074839628099,24.8230689286918,24.5997844997427,24.7152764457509,527569.255744324,0.0,1.0
2006-12-29,31.9,32.13,31.82,31.84,444200,24.5612871844066,24.7383748349525,24.4996914798689,24.5150904060033,576923.346631287,0.0,1.0
2007-01-03,31.92,32.28,31.67,31.99,986500,24.576686110541,24.8538667809607,24.3841995338607,24.6305823520115,1281258.17526287,0.0,1.0
2007-01-04,31.74,31.98,31.5,31.9,576100,24.4380957753312,24.6228828889443,24.2533086617181,24.5612871844066,748233.993683666,0.0,1.0
2007-01-05,31.31,31.7,31.23,31.58,856400,24.1070188634411,24.4072979230624,24.0454231589034,24.3149043662558,1112285.35356829,0.0,1.0
2007-01-08,30.02,30.6,29.81,30.6,2432100,23.1137881277707,23.560356985669,22.9520994033593,23.560356985669,3158791.69595217,0.0,1.0
2007-01-09,30.05,30.18,29.67,30.02,1470500,23.1368865169724,23.2369795368461,22.8443069204183,23.1137881277707,1909873.43813892,0.0,1.0
2007-01-10,30.24,30.34,30.0,30.02,602800,23.2831763152494,23.3601709459215,23.0983892016363,23.1137881277707,782911.736491085,0.0,1.0
2007-01-11,30.49,30.51,30.18,30.39,816200,23.4756628919297,23.4910618180641,23.2369795368461,23.3986682612576,1060073.92057734,0.0,1.0
2007-01-12,30.52,30.61,30.33,30.41,596100,23.4987612811313,23.5680564487363,23.3524714828543,23.414067187392,774209.830992595,0.0,1.0
2007-01-16,30.35,30.69,30.12,30.62,988500,23.3678704089887,23.629652153274,23.1907827584429,23.5757559118035,1283855.75899376,0.0,1.0
2007-01-17,30.57,30.66,30.19,30.35,835200,23.5372585964674,23.6065537640723,23.2446789999134,23.3678704089887,1084750.96602083,0.0,1.0
2007-01-18,30.88,30.93,30.37,30.67,1271600,23.775941951551,23.814439266887,23.3832693351232,23.6142532271395,1651543.73610163,0.0,1.0
2007-01-19,31.45,31.52,30.64,30.89,1336700,24.2148113463821,24.2687075878526,23.5911548379379,23.7836414146182,1736095.08654219,0.0,1.0
2007-01-22,31.26,31.57,31.13,31.54,1038400,24.068521548105,24.3072049031886,23.9684285282313,24.284106513987,1348665.47307953,0.0,1.0
2007-01-23,31.62,31.84,31.24,31.24,784100,24.3457022185247,24.5150904060033,24.0531226219706,24.0531226219706,1018382.70169651,0.0,1.0
2007-01-24,31.9,31.95,31.46,31.63,852100,24.5612871844066,24.5997844997427,24.2225108094493,24.3534016815919,1106700.54854687,0.0,1.0
2007-01-25,33.35,34.64,30.49,30.49,6154400,25.6777093291524,26.6709400648227,23.4756628919297,23.4756628919297,7993284.65670326,0.0,1.0
2007-01-26,33.81,33.87,33.29,33.54,2215600,26.0318846302441,26.0780814086474,25.6315125507491,25.8239991274294,2877603.25708303,0.0,1.0
2007-01-29,33.31,33.85,33.25,33.8,1462300,25.6469114768835,26.062682482513,25.6007146984803,26.0241851671769,1899223.34484226,0.0,1.0
2007-01-30,33.7,33.81,33.35,33.51,1154100,25.9471905365048,26.0318846302441,25.6777093291524,25.8009007382278,1498935.69191168,0.0,1.0
2007-01-31,34.11,34.15,33.5,33.75,956800,26.2628685222605,26.2936663745293,25.7932012751606,25.9856878518409,1242684.05685911,0.0,1.0
2007-02-01,34.62,34.66,33.76,33.98,1490500,26.6555411386883,26.6863389909572,25.9933873149081,26.1627755023867,1935849.27544785,0.0,1.0
2007-02-02,34.6,34.86,34.4,34.75,1585900,26.6401422125539,26.8403282523014,26.4861529512096,26.7556341585621,2059754.01941143,0.0,1.0
2007-02-05,34.13,34.68,34.1,34.68,1146400,26.2782674483949,26.7017379170916,26.2551690591933,26.7017379170916,1488934.99454774,0.0,1.0
2007-02-06,34.09,34.28,33.95,34.24,922700,26.2474695961261,26.3937593944031,26.1396771131851,26.3629615421343,1198395.25424738,0.0,1.0
2007-02-07,33.86,34.21,33.75,34.21,1333800,26.0703819455802,26.3398631529326,25.9856878518409,26.3398631529326,1732328.5901324,0.0,1.0
2007-02-08,33.76,33.98,33.61,33.81,1621000,25.9933873149081,26.1627755023867,25.8778953688999,26.0318846302441,2105341.6138886,0.0,1.0
2007-02-09,33.23,34.05,33.18,33.85,1110100,25.5853157723458,26.2166717438572,25.5468184570098,26.062682482513,1441788.84983204,0.0,1.0
2007-02-12,32.9,33.52,32.53,33.36,1569400,25.3312334911278,25.808600201295,25.046353357641,25.6854087922196,2038323.95363157,0.0,1.0
2007-02-13,33.0,33.41,32.87,32.91,1194900,25.4082281218,25.7239061075556,25.3081351019262,25.338932954195,1551926.40002189,0.0,1.0
2007-02-14,33.62,33.73,32.98,33.06,1146400,25.8855948319671,25.9702889257064,25.3928291956655,25.4544249002032,1488934.99454774,0.0,1.0
2007-02-15,33.3,33.65,33.19,33.65,1054200,25.6392120138163,25.9086932211687,25.554517920077,25.9086932211687,1369186.38455359,0.0,1.0
2007-02-16,33.44,33.58,33.13,33.25,558600,25.7470044967573,25.8547969796983,25.5083211416737,25.6007146984803,725505.136038353,0.0,1.0
2007-02-20,33.75,33.93,33.22,33.35,635000,25.9856878518409,26.1242781870507,25.5776163092786,25.6777093291524,824732.834558457,0.0,1.0
2007-02-21,34.08,34.22,33.71,33.75,904900,26.2397701330589,26.3475626159998,25.954889999572,25.9856878518409,1175276.75904244,0.0,1.0
2007-02-22,34.28,34.43,34.0,34.21,1033200,26.3937593944031,26.5092513404113,26.1781744285212,26.3398631529326,1341911.75537921,0.0,1.0
2007-02-23,34.08,34.29,33.73,34.29,671700,26.2397701330589,26.4014588574703,25.9702889257064,26.4014588574703,872398.496020339,0.0,1.0
2007-02-26,33.94,34.33,33.78,34.25,889000,26.1319776501179,26.4322567097392,26.0087862410425,26.3706610052015,1154625.96838184,0.0,1.0
2007-02-27,32.22,33.64,32.0,33.57,2221100,24.8076700025574,25.9009937581015,24.6382818150787,25.847097516631,2884746.61234298,0.0,1.0
2007-02-28,32.65,32.85,32.23,32.23,1222700,25.1387469144475,25.2927361757918,24.8153694656246,24.8153694656246,1588032.8138813,0.0,1.0
2007-03-01,32.77,33.03,31.9,32.28,1027300,25.2311404712541,25.4313265110016,24.5612871844066,24.8538667809607,1334248.88337308,0.0,1.0
2007-03-02,32.16,32.88,32.1,32.68,957800,24.7614732241541,25.3158345649934,24.7152764457509,25.1618453036492,1243982.84872455,0.0,1.0
2007-03-05,31.68,32.12,31.62,32.04,1660500,24.391898996928,24.7306753718853,24.3457022185247,24.6690796673476,2156643.89257373,0.0,1.0
2007-03-06,32.52,32.71,31.94,32.0,1209900,25.0386538945738,25.1849436928508,24.5920850366755,24.6382818150787,1571408.27800359,0.0,1.0
2007-03-07,32.9,33.2,32.27,32.4,987500,25.3312334911278,25.5622173831442,24.8461673178935,24.9462603377672,1282556.96712831,0.0,1.0
2007-03-08,33.23,33.43,33.09,33.11,663000,25.5853157723458,25.7393050336901,25.4775232894049,25.4929222155393,861099.006790958,0.0,1.0
2007-03-09,33.28,33.42,33.1,33.35,704300,25.6238130876819,25.7316055706229,25.4852227524721,25.6777093291524,914739.110833893,0.0,1.0
2007-03-12,33.17,33.28,32.92,33.25,593500,25.5391189939426,25.6238130876819,25.3466324172623,25.6007146984803,770832.972142432,0.0,1.0
2007-03-13,32.34,32.95,32.27,32.95,963400,24.900063559364,25.3697308064639,24.8461673178935,25.3697308064639,1251256.08317105,0.0,1.0
2007-03-14,31.5,32.59,31.21,32.39,2232100,24.2533086617181,25.0925501360443,24.030024232769,24.9385608747,2899033.32286289,0.0,1.0
2007-03-15,31.6,31.85,31.41,31.43,1896000,24.3303032923903,24.5227898690706,24.1840134941132,24.1994124202477,2462509.37688635,0.0,1.0
2007-03-16,31.57,31.88,31.36,31.75,1008100,24.3072049031886,24.5458882582722,24.1455161787772,24.4457952383984,1309312.07955651,0.0,1.0
2007-03-19,31.6,31.92,31.56,31.61,990700,24.3303032923903,24.576686110541,24.2995054401214,24.3380027554575,1286713.10109774,0.0,1.0
2007-03-20,31.82,31.9,31.56,31.71,877700,24.4996914798689,24.5612871844066,24.2995054401214,24.4149973861296,1139949.6203023,0.0,1.0
2007-03-21,32.16,32.45,31.74,31.93,1301000,24.7614732241541,24.9847576531033,24.4380957753312,24.5843855736083,1689728.21694576,0.0,1.0
2007-03-22,31.98,32.26,31.87,32.16,636800,24.6228828889443,24.8384678548263,24.538188795205,24.7614732241541,827070.659916262,0.0,1.0
2007-03-23,32.02,32.16,31.84,31.85,511100,24.6536807412132,24.7614732241541,24.5150904060033,24.5227898690706,663812.522429649,0.0,1.0
2007-03-26,31.99,32.27,31.75,32.07,1108000,24.6305823520115,24.8461673178935,24.4457952383984,24.6921780565492,1439061.3869146,0.0,1.0
2007-03-27,31.81,32.33,31.68,32.0,1021300,24.4919920168017,24.8923640962967,24.391898996928,24.6382818150787,1326456.1321804,0.0,1.0
2007-03-28,31.47,31.78,31.34,31.74,589200,24.2302102725165,24.4688936276001,24.1301172526427,24.4380957753312,765248.167121013,0.0,1.0
2007-03-29,31.59,31.8,31.35,31.8,476600,24.322603829323,24.4842925537345,24.13781671571,24.4842925537345,619004.203071751,0.0,1.0
2007-03-30,31.85,32.14,31.5,31.5,758400,24.5227898690706,24.7460742980197,24.2533086617181,24.2533086617181,985003.750754541,0.0,1.0
2007-04-02,32.11,32.27,31.89,32.0,631800,24.7229759088181,24.8461673178935,24.5535877213394,24.6382818150787,820576.700589029,0.0,1.0
2007-04-03,32.37,32.58,32.03,32.14,512700,24.9231619485656,25.084850672977,24.6613802042804,24.7460742980197,665890.589414364,0.0,1.0
2007-04-04,32.34,32.53,32.21,32.25,609700,24.900063559364,25.046353357641,24.7999705394902,24.830768391759,791873.400362663,0.0,1.0
2007-04-05,32.11,32.17,31.77,31.91,736900,24.7229759088181,24.7691726872213,24.4611941645329,24.5689866474738,957079.725647444,0.0,1.0
2007-04-09,32.12,32.57,32.03,32.41,637500,24.7306753718853,25.0771512099098,24.6613802042804,24.9539598008344,827979.814222073,0.0,1.0
2007-04-10,32.09,32.16,31.83,31.99,609900,24.7075769826837,24.7614732241541,24.5073909429361,24.6305823520115,792133.158735752,0.0,1.0
2007-04-11,31.97,32.17,31.62,32.17,1006500,24.6151834258771,24.7691726872213,24.3457022185247,24.7691726872213,1307234.01257179,0.0,1.0
2007-04-12,30.64,31.22,30.16,30.97,2870100,23.5911548379379,24.0377236958362,23.2215806107117,23.8452371191559,3727662.53301769,0.0,1.0
2007-04-13,30.57,30.77,30.22,30.77,1382300,23.5372585964674,23.6912478578116,23.267777389115,23.6912478578116,1795319.99560655,0.0,1.0
2007-04-16,30.43,30.58,30.08,30.55,1578600,23.4294661135264,23.5449580595346,23.159984906174,23.521859670333,2050272.83879368,0.0,1.0
2007-04-17,30.91,30.98,30.48,30.48,1426200,23.7990403407526,23.8529365822231,23.4679634288625,23.4679634288625,1852336.95849964,0.0,1.0
2007-04-18,30.77,31.05,30.6,30.67,732500,23.6912478578116,23.9068328236936,23.560356985669,23.6142532271395,951365.041439483,0.0,1.0
2007-04-19,30.38,30.82,30.3,30.74,1029000,23.3909687981904,23.7297451731477,23.3293730936527,23.66814946861,1336456.82954433,0.0,1.0
2007-04-20,31.29,31.29,30.56,30.72,1251600,24.0916199373067,24.0916199373067,23.5295591334002,23.6527505424756,1625567.8987927,0.0,1.0
2007-04-23,31.29,31.75,31.18,31.18,1289100,24.0916199373067,24.4457952383984,24.0069258435673,24.0069258435673,1674272.59374694,0.0,1.0
2007-04-24,30.87,31.27,30.43,31.2,1461700,23.7682424884838,24.0762210111723,23.4294661135264,24.0223247697018,1898444.06972299,0.0,1.0
2007-04-25,30.71,31.53,30.08,31.3,1792800,23.6450510794084,24.2764070509198,23.159984906174,24.0993194003739,2328474.05637229,0.0,1.0
2007-04-26,33.74,34.58,32.81,33.5,4046400,25.9779883887736,26.6247432864195,25.2619383235229,25.7932012751606,5255431.40434228,0.0,1.0
2007-04-27,33.14,33.68,32.89,32.89,1696700,25.5160206047409,25.9317916103704,25.3235340280606,25.3235340280606,2203660.15810289,0.0,1.0
2007-04-30,32.76,33.44,32.76,33.09,1126200,25.2234410081869,25.7470044967573,25.2234410081869,25.4775232894049,1462699.39886572,0.0,1.0
2007-05-01,32.7,32.85,32.33,32.6,1001200,25.1772442297836,25.2927361757918,24.8923640962967,25.1002495991115,1300350.41568493,0.0,1.0
2007-05-02,33.0,33.16,32.65,32.65,924600,25.4082281218,25.5314195308753,25.1387469144475,25.1387469144475,1200862.95879173,0.0,1.0
2007-05-03,32.94,33.05,32.65,33.0,856900,25.3620313433967,25.446725437136,25.1387469144475,25.4082281218,1112934.74950101,0.0,1.0
2007-05-04,33.04,33.12,32.88,33.0,1217200,25.4390259740688,25.5006216786065,25.3158345649934,25.4082281218,1580889.45862135,0.0,1.0
2007-05-07,33.26,33.58,33.18,33.25,753000,25.6084141615475,25.8547969796983,25.5468184570098,25.6007146984803,977990.274681131,0.0,1.0
2007-05-08,33.2,33.36,32.71,33.24,728000,25.5622173831442,25.6854087922196,25.1849436928508,25.593015235413,945520.478044972,0.0,1.0
2007-05-09,33.53,33.64,33.16,33.2,569200,25.8162996643622,25.9009937581015,25.5314195308753,25.5622173831442,739272.329812085,0.0,1.0
2007-05-10,33.07,33.58,33.01,33.35,835900,25.4621243632704,25.8547969796983,25.4159275848672,25.6777093291524,1085660.12032664,0.0,1.0
2007-05-11,33.45,33.5,33.05,33.12,451400,25.7547039598245,25.7932012751606,25.446725437136,25.5006216786065,586274.648062501,0.0,1.0
2007-05-14,33.05,33.82,33.03,33.45,793100,25.446725437136,26.0395840933113,25.4313265110016,25.7547039598245,1030071.82848553,0.0,1.0
2007-05-15,32.93,33.45,32.86,33.2,645100,25.3543318803295,25.7547039598245,25.300435638859,25.5622173831442,837850.632399465,0.0,1.0
2007-05-16,32.84,33.15,32.6,33.09,624200,25.2850367127246,25.5237200678081,25.1002495991115,25.4775232894049,810705.882411636,0.0,1.0
2007-05-17,33.87,34.46,32.64,32.64,2075000,26.0780814086474,26.5323497296129,25.1310474513803,25.1310474513803,2694993.12080126,0.0,1.0
2007-05-18,34.26,34.36,33.79,33.94,1115100,26.3783604682687,26.4553550989408,26.0164857041097,26.1319776501179,1448282.80915927,0.0,1.0
2007-05-21,34.37,34.54,34.23,34.26,499700,26.463054562008,26.5939454341506,26.355262079067,26.3783604682687,649006.295163562,0.0,1.0
2007-05-22,34.72,34.85,34.15,34.27,533000,26.7325357693604,26.8326287892342,26.2936663745293,26.3860599313359,692256.064282927,0.0,1.0
2007-05-23,34.52,34.99,34.43,34.73,643400,26.5785465080162,26.9404212721752,26.5092513404113,26.7402352324276,835642.686228208,0.0,1.0
2007-05-24,34.13,34.75,34.11,34.4,573600,26.2782674483949,26.7556341585621,26.2628685222605,26.4861529512096,744987.01402005,0.0,1.0
2007-05-25,34.02,34.39,33.99,34.25,462800,26.1935733546556,26.4784534881424,26.170474965454,26.3706610052015,601080.875328589,0.0,1.0
2007-05-29,34.01,34.26,33.81,34.07,665800,26.1858738915884,26.3783604682687,26.0318846302441,26.2320706699916,864735.624014206,0.0,1.0
2007-05-30,34.57,34.67,33.92,34.0,621500,26.6170438233523,26.6940384540244,26.1165787239835,26.1781744285212,807199.14437493,0.0,1.0
2007-05-31,34.43,34.74,34.2,34.57,741200,26.5092513404113,26.7479346954949,26.3321636898654,26.6170438233523,962664.530668864,0.0,1.0
2007-06-01,34.8,34.9,34.36,34.45,596400,26.7941314738981,26.8711261045703,26.4553550989408,26.5246502665457,774599.468552228,0.0,1.0
2007-06-04,34.5,34.9,34.43,34.75,632000,26.5631475818818,26.8711261045703,26.5092513404113,26.7556341585621,820836.458962118,0.0,1.0
2007-06-05,34.38,34.5,34.17,34.43,564400,26.4707540250752,26.5631475818818,26.3090653006638,26.5092513404113,733038.128857944,0.0,1.0
2007-06-06,34.02,34.14,33.79,34.03,566300,26.1935733546556,26.2859669114621,26.0164857041097,26.2012728177228,735505.833402291,0.0,1.0
2007-06-07,33.1,34.08,33.1,33.78,960800,25.4852227524721,26.2397701330589,25.4852227524721,26.0087862410425,1247879.22432089,0.0,1.0
2007-06-08,33.7,33.7,33.07,33.1,647200,25.9471905365048,25.9471905365048,25.4621243632704,25.4852227524721,840578.095316904,0.0,1.0
2007-06-11,33.7,33.82,33.5,33.7,619100,25.9471905365048,26.0395840933113,25.7932012751606,25.9471905365048,804082.043897861,0.0,1.0
2007-06-12,33.3,33.89,33.3,33.69,888100,25.6392120138163,26.0934803347818,25.6392120138163,25.9394910734376,1153457.05570294,0.0,1.0
2007-06-13,34.03,34.03,33.42,33.5,968500,26.2012728177228,26.2012728177228,25.7316055706229,25.7932012751606,1257879.92168483,0.0,1.0
2007-06-14,33.86,34.13,33.72,34.04,467700,26.0703819455802,26.2782674483949,25.9625894626392,26.20897228079,607444.955469277,0.0,1.0
2007-06-15,33.8,34.14,33.69,33.99,737100,26.0241851671769,26.2859669114621,25.9394910734376,26.170474965454,957339.484020535,0.0,1.0
2007-06-18,33.77,33.97,33.59,33.77,381100,26.0010867779753,26.1550760393195,25.8624964427655,26.0010867779753,494969.579921619,0.0,1.0
2007-06-19,33.93,34.11,33.67,33.85,430100,26.1242781870507,26.2628685222605,25.9240921473032,26.062682482513,558610.381328492,0.0,1.0
2007-06-20,33.61,34.11,33.61,34.06,859500,25.8778953688999,26.2628685222605,25.8778953688999,26.2243712069244,1116311.60835117,0.0,1.0
2007-06-21,33.9,34.02,33.58,33.61,730300,26.101179797849,26.1935733546556,25.8547969796983,25.8778953688999,948507.6993355,0.0,1.0
2007-06-22,33.78,33.91,33.54,33.65,1466700,26.0087862410425,26.1088792609163,25.8239991274294,25.9086932211687,1904938.02905022,0.0,1.0
2007-06-25,33.47,34.0,33.31,33.78,789400,25.7701028859589,26.1781744285212,25.6469114768835,26.0087862410425,1025266.29858338,0.0,1.0
2007-06-26,32.82,33.58,32.69,33.5,1239800,25.2696377865901,25.8547969796983,25.1695447667164,25.7932012751606,1610242.15478044,0.0,1.0
2007-06-27,32.89,32.99,32.38,32.65,1274200,25.3235340280606,25.4005286587327,24.9308614116328,25.1387469144475,1654920.59495179,0.0,1.0
2007-06-28,32.95,33.23,32.8,32.85,938400,25.3697308064639,25.5853157723458,25.2542388604557,25.2927361757918,1218786.28653489,0.0,1.0
2007-06-29,32.63,33.13,32.49,32.96,1088200,25.1233479883131,25.5083211416737,25.0155555053721,25.3774302695311,1413345.30797876,0.0,1.0
2007-07-02,33.0,33.11,32.5,32.63,947500,25.4082281218,25.4929222155393,25.0232549684393,25.1233479883131,1230605.29251045,0.0,1.0
2007-07-03,32.96,33.33,32.89,33.02,457400,25.3774302695311,25.662310403018,25.3235340280606,25.4236270479344,594067.399255179,0.0,1.0
2007-07-05,32.53,32.95,32.27,32.95,993400,25.046353357641,25.3697308064639,24.8461673178935,25.3697308064639,1290219.83913444,0.0,1.0
2007-07-06,32.78,32.84,32.35,32.53,945100,25.2388399343213,25.2850367127246,24.9077630224312,25.046353357641,1227488.19203338,0.0,1.0
2007-07-09,32.53,32.86,32.36,32.75,938100,25.046353357641,25.300435638859,24.9154624854984,25.2157415451196,1218396.64897526,0.0,1.0
2007-07-10,32.07,32.56,32.07,32.52,1120900,24.6921780565492,25.0694517468426,24.6921780565492,25.0386538945738,1455815.80197886,0.0,1.0
2007-07-11,32.21,32.28,32.0,32.08,1021000,24.7999705394902,24.8538667809607,24.6382818150787,24.6998775196164,1326066.49462076,0.0,1.0
2007-07-12,32.81,32.81,32.21,32.34,742400,25.2619383235229,25.2619383235229,24.7999705394902,24.900063559364,964223.080907401,0.0,1.0
2007-07-13,32.98,33.07,32.55,32.71,658000,25.3928291956655,25.4621243632704,25.0617522837754,25.1849436928508,854605.047463726,0.0,1.0
2007-07-16,33.12,33.62,33.05,33.18,621600,25.5006216786065,25.8855948319671,25.446725437136,25.5468184570098,807329.023561476,0.0,1.0
2007-07-17,32.79,33.32,32.26,32.26,647700,25.2465393973885,25.6546109399507,24.8384678548263,24.8384678548263,841227.491249627,0.0,1.0
2007-07-18,32.27,32.85,32.22,32.65,1548400,24.8461673178935,25.2927361757918,24.8076700025574,25.1387469144475,2011049.32445719,0.0,1.0
2007-07-19,32.8,32.86,32.3,32.47,844800,25.2542388604557,25.300435638859,24.8692657070951,25.0001565792377,1097219.36792911,0.0,1.0
2007-07-20,30.32,31.5,29.8,30.39,4360000,23.3447720197871,24.2533086617181,22.9443999402921,23.3986682612576,5662732.53334626,0.0,1.0
2007-07-23,29.95,30.35,29.77,29.77,1649200,23.0598918863003,23.3678704089887,22.9213015510904,22.9213015510904,2141967.54449418,0.0,1.0
2007-07-24,29.58,30.11,29.55,29.8,1461800,22.7750117528134,23.1830832953757,22.7519133636118,22.9443999402921,1898573.94890953,0.0,1.0
2007-07-25,29.46,29.72,29.1,29.58,1232300,22.6826181960069,22.8828042357544,22.4054375255872,22.7750117528134,1600501.21578958,0.0,1.0
2007-07-26,28.54,29.21,27.93,29.15,2272400,21.9742675938234,22.4901316193266,21.5046003467234,22.4439348409233,2951374.63504037,0.0,1.0
2007-07-27,27.98,28.78,27.38,28.75,2869800,21.5430976620595,22.1590547074364,21.0811298780267,22.1359563182348,3727272.89545805,0.0,1.0
2007-07-30,28.23,28.51,27.39,27.89,1670400,21.7355842387398,21.9511692046217,21.088829341094,21.4738024944546,2169501.93204165,0.0,1.0
2007-07-31,27.96,28.53,27.96,28.5,2190100,21.527698735925,21.9665681307561,21.527698735925,21.9434697415545,2844484.06451415,0.0,1.0
2007-08-01,28.22,28.29,27.62,27.84,1974800,21.7278847756726,21.7817810171431,21.2659169916398,21.4353051791185,2564854.17588353,0.0,1.0
2007-08-02,28.15,28.3,27.88,28.3,1826500,21.6739885342021,21.7894804802103,21.4661030313874,21.7894804802103,2372243.34223783,0.0,1.0
2007-08-03,27.26,28.35,27.26,28.27,1931500,20.9887363212202,21.8279777955463,20.9887363212202,21.7663820910086,2508616.4881097,0.0,1.0
2007-08-06,28.06,28.06,26.99,27.5,1282000,21.6046933665972,21.6046933665972,20.7808508184055,21.1735234348333,1665051.17150227,0.0,1.0
2007-08-07,27.34,27.8,26.85,27.77,1539600,21.0503320257579,21.4045073268497,20.6730583354645,21.381408937648,1999619.95604126,0.0,1.0
2007-08-08,27.24,27.98,26.92,27.4,1392500,20.9733373950858,21.5430976620595,20.726954576935,21.0965288041612,1808567.6726341,0.0,1.0
2007-08-09,25.8,27.24,25.16,26.7,2376200,19.8646147134072,20.9733373950858,19.3718490771057,20.5575663894563,3086189.23067372,0.0,1.0
2007-08-10,25.92,26.57,24.13,25.5,3137300,19.9570082702138,20.4574733695826,18.5788043811828,19.6336308213909,4074699.71946496,0.0,1.0
2007-08-13,26.29,26.73,25.98,26.26,1518100,20.2418884037006,20.580664778658,20.0032050486171,20.218790014499,1971695.93093417,0.0,1.0
2007-08-14,25.0,26.13,24.62,26.09,1469800,19.2486576680303,20.1186969946252,18.9560780714762,20.0878991423564,1908964.2838331,0.0,1.0
2007-08-15,25.31,25.85,24.9,24.96,1439400,19.4873410231138,19.9031120287433,19.1716630373581,19.2178598157614,1869481.01112354,0.0,1.0
2007-08-16,24.34,25.19,23.55,25.09,2190900,18.7404931055943,19.3949474663073,18.1322355232845,19.3179528356352,2845523.09800649,0.0,1.0
2007-08-17,24.8,25.69,24.32,25.05,1929100,19.094668406686,19.7799206196679,18.7250941794598,19.2871549833663,2505499.38763263,0.0,1.0
2007-08-20,24.92,25.15,24.68,24.95,1149000,19.1870619634926,19.3641496140384,19.0022748498795,19.2101603526942,1492311.8533979,0.0,1.0
2007-08-21,25.4,25.42,24.91,25.02,1356100,19.5566361907187,19.5720351168532,19.1793625004254,19.2640565941647,1761291.64873185,0.0,1.0
2007-08-22,25.57,25.85,25.35,25.5,1707000,19.6875270628614,19.9031120287433,19.5181388753827,19.6336308213909,2217037.71431698,0.0,1.0
2007-08-23,25.33,25.89,25.13,25.61,814900,19.5027399492483,19.9339098810121,19.348750687904,19.7183249151302,1058385.49115226,0.0,1.0
2007-08-24,25.21,25.41,24.84,25.23,772500,19.4103463924417,19.564335653786,19.1254662589549,19.4257453185761,1003316.71605734,0.0,1.0
2007-08-27,24.84,25.07,24.73,25.06,843700,19.1254662589549,19.3025539095008,19.0407721652155,19.2948544464335,1095790.69687712,0.0,1.0
2007-08-28,24.5,24.8,24.45,24.65,1247400,18.8636845146697,19.094668406686,18.8251871993336,18.9791764606778,1620112.97295782,0.0,1.0
2007-08-29,24.96,25.0,24.54,24.7,831100,19.2178598157614,19.2486576680303,18.8944823669385,19.0176737760139,1079425.9193725,0.0,1.0
2007-08-30,24.88,25.1,24.6,24.7,658300,19.1562641112237,19.3256522987024,18.9406791453418,19.0176737760139,854994.68502336,0.0,1.0
2007-08-31,25.15,25.35,24.83,25.06,782500,19.3641496140384,19.5181388753827,19.1177667958877,19.2948544464335,1016304.6347118,0.0,1.0
2007-09-04,24.89,25.04,24.71,24.99,681700,19.1639635742909,19.2794555202991,19.0253732390811,19.2409582049631,885386.414674806,0.0,1.0
2007-09-05,24.41,24.7,24.37,24.7,886400,18.7943893470648,19.0176737760139,18.7635914947959,19.0176737760139,1151249.10953168,0.0,1.0
2007-09-06,24.02,24.43,23.9,24.43,702000,18.4941102874435,18.8097882731992,18.4017167306369,18.8097882731992,911751.889543365,0.0,1.0
2007-09-07,23.22,23.77,23.05,23.59,1099600,17.8781532420665,18.3016237107632,17.7472623699239,18.1630333755534,1428151.53524485,0.0,1.0
2007-09-10,22.43,23.37,22.15,23.3,1306800,17.2698956597568,17.9936451880747,17.0543106938748,17.9397489466042,1697261.20976534,0.0,1.0
2007-09-11,22.54,22.66,22.2,22.63,837100,17.3545897534961,17.4469833103026,17.0928080092109,17.423884921101,1087218.67056517,0.0,1.0
2007-09-12,22.31,22.62,22.16,22.43,814200,17.1775021029502,17.4161854580338,17.062010156942,17.2698956597568,1057476.33684645,0.0,1.0
2007-09-13,22.09,22.5,21.98,22.5,743100,17.0081139154715,17.3237919012272,16.9234198217322,17.3237919012272,965132.235213215,0.0,1.0
2007-09-14,22.01,22.26,21.75,21.88,813400,16.9465182109338,17.1390047876142,16.7463321711863,16.8464251910601,1056437.3033541,0.0,1.0
2007-09-17,21.49,21.96,21.35,21.92,1236900,16.5461461314388,16.9080208955978,16.4383536484978,16.8772230433289,1606475.65837064,0.0,1.0
2007-09-18,22.38,22.54,21.37,21.5,2849600,17.2313983444207,17.3545897534961,16.4537525746323,16.553845594506,3701037.29977603,0.0,1.0
2007-09-19,22.64,23.22,22.55,22.64,1831900,17.4315843841682,17.8781532420665,17.3622892165633,17.4315843841682,2379256.81831124,0.0,1.0
2007-09-20,21.98,22.78,21.7,22.78,962100,16.9234198217322,17.5393768671092,16.7078348558503,17.5393768671092,1249567.65374597,0.0,1.0
2007-09-21,22.37,22.61,21.98,22.24,2014600,17.2236988813535,17.4084859949666,16.9234198217322,17.1236058614797,2616546.0921283,0.0,1.0
2007-09-24,22.64,22.98,22.29,22.29,1625600,17.4315843841682,17.6933661284534,17.1621031768158,17.1621031768158,2111316.05646965,0.0,1.0
2007-09-25,22.45,22.62,22.1,22.57,1118500,17.2852945858912,17.4161854580338,17.0158133785388,17.3776881426977,1452698.70150179,0.0,1.0
2007-09-26,22.66,22.78,22.36,22.54,741800,17.4469833103026,17.5393768671092,17.2159994182863,17.3545897534961,963443.805788134,0.0,1.0
2007-09-27,22.95,23.0,22.65,22.65,802900,17.6702677392518,17.7087650545878,17.4392838472354,17.4392838472354,1042799.98876691,0.0,1.0
2007-09-28,22.86,23.04,22.67,23.0,650000,17.6009725716469,17.7395629068567,17.4546827733698,17.7087650545878,844214.712540153,0.0,1.0
2007-10-01,23.22,23.35,22.88,22.98,876500,17.8781532420665,17.9782462619403,17.6163714977813,17.6933661284534,1138391.07006376,0.0,1.0
2007-10-02,23.71,23.77,23.19,23.22,612300,18.2554269323599,18.3016237107632,17.8550548528649,17.8781532420665,795250.259212825,0.0,1.0
2007-10-03,24.19,24.34,23.42,23.58,1264400,18.6250011595861,18.7404931055943,18.0321425034108,18.1553339124861,1642192.43467042,0.0,1.0
2007-10-04,23.54,24.26,23.49,24.19,797700,18.1245360602173,18.6788974010566,18.0860387448812,18.6250011595861,1036046.27106659,0.0,1.0
2007-10-05,24.21,24.37,23.65,23.8,745100,18.6404000857205,18.7635914947959,18.2092301539566,18.3247220999648,967729.818944106,0.0,1.0
2007-10-08,23.7,24.91,23.63,24.4,527500,18.2477274692927,19.1793625004254,18.1938312278222,18.7866898839975,685112.709022971,0.0,1.0
2007-10-09,23.71,23.74,23.36,23.65,564800,18.2554269323599,18.2785253215615,17.9859457250075,18.2092301539566,733557.645604122,0.0,1.0
2007-10-10,23.85,23.93,23.52,23.82,615700,18.3632194153009,18.4248151198386,18.1091371340829,18.3401210260992,799666.151555342,0.0,1.0
2007-10-11,22.52,24.18,22.25,24.18,1475900,17.3391908273617,18.6173016965189,17.1313053245469,18.6173016965189,1916886.91421232,0.0,1.0
2007-10-12,22.36,22.64,22.26,22.49,892600,17.2159994182863,17.4315843841682,17.1390047876142,17.31609243816,1159301.61909745,0.0,1.0
2007-10-15,21.6,22.4,21.39,22.35,1425600,16.6308402251782,17.2467972705551,16.4691515007667,17.2082999552191,1851557.68338037,0.0,1.0
2007-10-16,21.15,21.71,21.0,21.71,1049900,16.2843643871536,16.7155343189175,16.1688724411454,16.7155343189175,1363601.57953217,0.0,1.0
2007-10-17,21.17,22.27,20.89,21.48,1149300,16.299763313288,17.1467042506814,16.0841783474061,16.5384466683716,1492701.49095754,0.0,1.0
2007-10-18,20.6,21.13,20.57,21.12,881100,15.8608939184569,16.2689654610192,15.8377955292553,16.261265997952,1144365.51264482,0.0,1.0
2007-10-19,20.0,20.59,20.0,20.45,1101800,15.3989261344242,15.8531944553897,15.3989261344242,15.7454019724488,1431008.87734883,0.0,1.0
2007-10-22,20.36,20.38,19.6,19.72,1133800,15.6761068048438,15.6915057309783,15.0909476117357,15.1833411685423,1472570.21704312,0.0,1.0
2007-10-23,20.64,20.66,20.3,20.34,1027500,15.8916917707258,15.9070906968602,15.6299100264406,15.6607078787094,1334508.64174617,0.0,1.0
2007-10-24,20.19,20.58,20.0,20.54,1423500,15.5452159327012,15.8454949923225,15.3989261344242,15.8146971400537,1848830.22046294,0.0,1.0
2007-10-25,20.2,20.31,19.39,20.19,1916700,15.5529153957685,15.6376094895078,14.9292588873243,15.5452159327012,2489394.36850109,0.0,1.0
2007-10-26,21.86,21.93,20.49,21.6,3910100,16.8310262649257,16.8849225063961,15.7761998247176,16.6308402251782,5078406.07308192,0.0,1.0
2007-10-29,21.44,22.85,21.22,22.85,1847400,16.5076488161028,17.5932731085797,16.3382606286241,17.5932731085797,2399388.09222566,0.0,1.0
2007-10-30,21.55,21.88,20.55,21.61,1310000,16.5923429098421,16.8464251910601,15.8223966031209,16.6385396882454,1701417.34373477,0.0,1.0
2007-10-31,22.31,22.62,21.1,21.78,2208200,17.1775021029502,17.4161854580338,16.2458670718175,16.769430560388,2867992.19727872,0.0,1.0
2007-11-01,21.92,22.32,21.79,22.19,2290900,16.8772230433289,17.1852015660174,16.7771300234552,17.0851085461437,2975402.28455114,0.0,1.0
2007-11-02,22.13,22.71,21.85,21.99,3314500,17.0389117677404,17.4854806256387,16.8233268018585,16.9311192847994,4304845.63802206,0.0,1.0
2007-11-05,22.02,22.2,21.9,21.91,2060400,16.9542176740011,17.0928080092109,16.8618241171945,16.8695235802617,2676030.75956574,0.0,1.0
2007-11-06,22.35,22.37,21.9,22.0,1280500,17.2082999552191,17.2236988813535,16.8618241171945,16.9388187478666,1663102.9837041,0.0,1.0
2007-11-07,21.84,22.26,21.7,22.1,2663400,16.8156273387912,17.1390047876142,16.7078348558503,17.0158133785388,3459202.25442993,0.0,1.0
2007-11-08,21.43,21.95,20.8,21.84,1808400,16.4999493530355,16.9003214325306,16.0148831798012,16.8156273387912,2348735.20947326,0.0,1.0
2007-11-09,21.28,21.54,20.82,21.25,1342900,16.3844574070274,16.5846434467749,16.0302821059356,16.3613590178257,1744147.59610795,0.0,1.0
2007-11-12,21.27,21.77,21.18,21.2,1292300,16.3767579439602,16.7617310973208,16.3074627763552,16.3228617024897,1678428.72771637,0.0,1.0
2007-11-13,22.41,22.49,21.3,21.49,1360500,17.2544967336223,17.31609243816,16.3998563331618,16.5461461314388,1767006.33293982,0.0,1.0
2007-11-14,21.36,22.69,21.27,22.4,1546500,16.4460531115651,17.4700816995043,16.3767579439602,17.2467972705551,2008581.61991284,0.0,1.0
2007-11-15,21.21,21.48,21.09,21.23,1724100,16.3305611655569,16.5384466683716,16.2381676087503,16.3459600916913,2239247.05521612,0.0,1.0
2007-11-16,20.51,21.43,20.16,21.33,1765500,15.791598750852,16.4999493530355,15.5221175434996,16.4229547223634,2293017.03844561,0.0,1.0
2007-11-19,19.17,20.34,19.13,20.34,1646700,15.2218384838783,16.150870879608,15.1900766925713,16.150870879608,2073812.50519991,0.6,1.0
2007-11-20,18.98,19.44,18.43,19.24,1698700,15.0709699751701,15.4362305752006,14.6342453446989,15.2774216186656,2139299.99549588,0.0,1.0
2007-11-21,18.93,19.08,18.55,18.69,1195000,15.0312677360364,15.1503744534376,14.7295307186199,14.8406969881944,1504952.90199422,0.0,1.0
2007-11-23,19.26,19.38,18.97,19.02,595400,15.2933025143191,15.3885878882401,15.0630295273433,15.1027317664771,749831.763889002,0.0,1.0
2007-11-26,19.24,19.57,19.0,19.15,1795700,15.2774216186656,15.5394563969483,15.0868508708236,15.2059575882248,2261459.35239416,0.0,1.0
2007-11-27,19.46,19.6,19.08,19.3,1690100,15.4521114708541,15.5632777404286,15.1503744534376,15.3250643056261,2128469.37210077,0.0,1.0
2007-11-28,19.8,19.87,19.49,19.57,1693100,15.7220866969635,15.7776698317508,15.4759328143343,15.5394563969483,2132247.49654094,0.0,1.0
2007-11-29,19.82,19.87,19.41,19.7,1333700,15.737967592617,15.7776698317508,15.4124092317203,15.642682218696,1679628.18861062,0.0,1.0
2007-11-30,20.39,20.67,20.08,20.16,2280600,16.1905731187417,16.4129056578907,15.9444192361125,16.0079428187265,2872130.19940421,0.0,1.0
2007-12-03,19.75,20.51,19.68,20.51,1447900,15.6823844578298,16.2858584926627,15.6268013230425,16.2858584926627,1823448.7922991,0.0,1.0
2007-12-04,19.64,19.74,19.47,19.63,1153200,15.5950395317356,15.674444010003,15.4600519186808,15.5870990839088,1452311.03479475,0.0,1.0
2007-12-05,20.01,20.15,19.76,19.86,722900,15.8888361013253,16.0000023708998,15.6903249056565,15.769729383924,910402.052595498,0.0,1.0
2007-12-06,20.55,20.55,19.84,20.0,755400,16.3176202839697,16.3176202839697,15.7538484882705,15.8808956534985,951331.734030491,0.0,1.0
2007-12-07,20.39,20.77,20.17,20.63,1457400,16.1905731187417,16.4923101361582,16.0158832665533,16.3811438665837,1835412.85302626,0.0,1.0
2007-12-10,20.25,20.48,20.19,20.41,1764300,16.0794068491673,16.2620371491825,16.0317641622068,16.2064540143952,2221914.98325389,0.0,1.0
2007-12-11,19.49,20.85,19.47,20.59,1754600,15.4759328143343,16.5558337187722,15.4600519186808,16.3493820752767,2209699.04756407,0.0,1.0
2007-12-12,19.06,20.34,18.8,19.97,2060200,15.1344935577841,16.150870879608,14.9280419142886,15.8570743100183,2594563.9905343,0.0,1.0
2007-12-13,18.75,19.0,18.42,18.88,1305200,14.8883396751549,15.0868508708236,14.6263048968721,14.9915654969026,1643736.00642916,0.0,1.0
2007-12-14,18.2,18.78,17.97,18.43,1688300,14.4516150446837,14.9121610186351,14.2689847446684,14.6342453446989,2126202.49743668,0.0,1.0
2007-12-17,17.89,18.36,17.8,18.11,1732800,14.2054611620544,14.5786622099116,14.1339971316137,14.3801510142429,2182244.67663229,0.0,1.0
2007-12-18,17.98,18.18,17.71,17.99,1173100,14.2769251924952,14.4357341490302,14.0625331011729,14.2848656403219,1477372.5935811,0.0,1.0
2007-12-19,17.82,18.13,17.7,18.13,920000,14.1498780272672,14.3960319098964,14.0545926533462,14.3960319098964,1158624.82831354,0.0,1.0
2007-12-20,17.84,18.03,17.67,17.91,1449800,14.1657589229207,14.3166274316289,14.0307713098659,14.2213420577079,1825841.60444453,0.0,1.0
2007-12-21,17.95,18.0,17.76,18.0,2229800,14.2531038490149,14.2928060881487,14.1022353403067,14.2928060881487,2808153.95888428,0.0,1.0
2007-12-24,18.09,18.1,17.87,18.0,376400,14.3642701185894,14.3722105664162,14.1895802664009,14.2928060881487,474028.679757845,0.0,1.0
2007-12-26,17.9,18.0,17.69,17.95,740800,14.2134016098812,14.2928060881487,14.0466522055194,14.2531038490149,932944.861755077,0.0,1.0
2007-12-27,17.44,17.8,17.4,17.75,814800,13.8481410098507,14.1339971316137,13.8163792185437,14.0942948924799,1026138.59794552,0.0,1.0
2007-12-28,17.55,17.68,17.37,17.55,873200,13.935485935945,14.0387117576927,13.7925578750635,13.935485935945,1099686.08704715,0.0,1.0
2007-12-31,17.05,17.54,17.01,17.5,1454700,13.5384635446075,13.9275454881182,13.5067017533005,13.8957836968112,1832012.54103012,0.0,1.0
2008-01-02,16.92,17.4,16.9,17.08,1674800,13.4352377228598,13.8163792185437,13.4193568272063,13.5622848880877,2109200.93745599,0.0,1.0
2008-01-03,16.45,17.05,16.44,17.02,1253100,13.0620366750025,13.5384635446075,13.0540962271758,13.5146422011272,1578122.57865185,0.0,1.0
2008-01-04,15.74,16.34,15.67,16.33,1733100,12.4982648793033,12.9746917489083,12.4426817445161,12.9667513010815,2182622.48907631,0.0,1.0
2008-01-07,15.54,16.01,15.4,15.74,1630600,12.3394559227684,12.7126569706256,12.2282896531939,12.4982648793033,2053536.57070441,0.0,1.0
2008-01-08,15.13,15.9,15.11,15.59,1849600,12.0138975618716,12.6253120445313,11.9980166662181,12.3791581619021,2329339.65483558,0.0,1.0
2008-01-09,15.29,15.3,14.82,15.2,1897400,12.1409447270996,12.1488851749264,11.7677436792424,12.0694806966589,2389537.77091535,0.0,1.0
2008-01-10,15.84,16.05,15.14,15.19,1617200,12.5776693575708,12.7444187619326,12.0218380096984,12.0615402488321,2036660.94820507,0.0,1.0
2008-01-11,15.5,15.76,15.4,15.68,1535700,12.3076941314614,12.5141457749568,12.2282896531939,12.4506221923428,1934021.90091424,0.0,1.0
2008-01-14,15.54,15.6,15.31,15.59,2402400,12.3394559227684,12.3870986097288,12.1568256227531,12.3791581619021,3025522.05167439,0.0,1.0
2008-01-15,15.18,15.39,15.14,15.28,2322300,12.0535998010054,12.2203492053671,12.0218380096984,12.1330042792729,2924646.12912232,0.0,1.0
2008-01-16,15.08,15.29,14.61,14.78,2726700,11.9741953227379,12.1409447270996,11.6009942748807,11.7359818879354,3433937.30365492,0.0,1.0
2008-01-17,14.87,15.48,14.8,15.23,1934400,11.8074459183762,12.2918132358079,11.7518627835889,12.0933020401391,2436134.63901055,0.0,1.0
2008-01-18,15.09,15.43,14.99,15.0,1414200,11.9821357705646,12.2521109966741,11.9027312922971,11.9106717401239,1781007.86108806,0.0,1.0
2008-01-22,15.3,15.62,14.46,14.46,3062300,12.1488851749264,12.4029795053823,11.4818875574794,11.4818875574794,3856583.49102669,0.0,1.0
2008-01-23,16.41,16.5,14.7,14.99,3640800,13.0302748836955,13.1017389141363,11.6724583053214,11.9027312922971,4585131.82056952,0.0,1.0
2008-01-24,17.17,17.31,16.24,16.47,3352900,13.6337489185285,13.744915188103,12.8952872706408,13.077917570656,4222557.81179616,0.0,1.0
2008-01-25,17.1,18.31,16.9,17.84,2974200,13.5781657837412,14.5389599707779,13.4193568272063,14.1657589229207,3745632.56996755,0.0,1.0
2008-01-28,17.66,17.7,16.68,17.09,1719200,14.0228308620392,14.0545926533462,13.2446669750178,13.5702253359145,2165117.17917026,0.0,1.0
2008-01-29,17.91,17.97,17.28,17.72,1515800,14.2213420577079,14.2689847446684,13.7210938446227,14.0704735489997,1908960.3421279,0.0,1.0
2008-01-30,17.9,18.31,17.74,17.74,1640500,14.2134016098812,14.5389599707779,14.0863544446532,14.0863544446532,2066004.38135692,0.0,1.0
2008-01-31,18.92,19.54,17.17,17.88,3479300,15.0233272882096,15.5156350534681,13.6337489185285,14.1975207142277,4381742.78820794,0.0,1.0
2008-02-01,19.28,19.63,18.93,18.93,2658500,15.3091834099726,15.5870990839088,15.0312677360364,15.0312677360364,3348047.94138212,0.0,1.0
2008-02-04,18.53,19.42,18.5,19.42,2747500,14.7136498229664,15.4203496795471,14.6898284794861,15.4203496795471,3460132.29977332,0.0,1.0
2008-02-05,18.19,18.78,18.16,18.29,1482500,14.4436745968569,14.9121610186351,14.4198532533767,14.5230790751244,1867023.1608422,0.0,1.0
2008-02-06,17.75,18.3,17.66,18.28,2093100,14.0942948924799,14.5310195229511,14.0228308620392,14.5151386272977,2635997.42189465,0.0,1.0
2008-02-07,17.87,18.18,17.61,17.7,2796300,14.1895802664009,14.4357341490302,13.9831286229055,14.0545926533462,3521589.79066648,0.0,1.0
2008-02-08,17.26,17.99,17.2,17.86,1904400,13.7052129489692,14.2848656403219,13.6575702620087,14.1816398185742,2398353.39460904,0.0,1.0
2008-02-11,17.7,17.71,17.06,17.2,1652000,14.0545926533462,14.0625331011729,13.5464039924342,13.6575702620087,2080487.19171084,0.0,1.0
2008-02-12,17.85,18.18,17.64,17.89,1429800,14.1736993707474,14.4357341490302,14.0069499663857,14.2054611620544,1800654.10817685,0.0,1.0
2008-02-13,17.99,18.29,17.89,18.04,1280300,14.2848656403219,14.5230790751244,14.2054611620544,14.3245678794557,1612377.5735759,0.0,1.0
2008-02-14,17.35,18.0,17.32,17.96,1914500,13.77667697941,14.2928060881487,13.7528556359297,14.2610442968417,2411073.08022421,0.0,1.0
2008-02-15,17.03,17.32,16.87,17.3,1392600,13.522582648954,13.7528556359297,13.395535483726,13.7369747402762,1753805.36511895,0.0,1.0
2008-02-19,16.74,17.23,16.64,17.21,1123000,13.2923096619783,13.681391605489,13.2129051837108,13.6655107098355,1414277.91543055,0.0,1.0
2008-02-20,17.1,17.13,16.62,16.69,1565100,13.5781657837412,13.6019871272215,13.1970242880573,13.2526074228445,1971047.52042775,0.0,1.0
2008-02-21,16.39,17.2,16.35,17.18,1832600,13.014393988042,13.6575702620087,12.982632196735,13.6416893663552,2307930.28300805,0.0,1.0
2008-02-22,16.49,16.53,16.06,16.49,1856000,13.0937984663095,13.1255602576165,12.7523592097593,13.0937984663095,2337399.65364124,0.0,1.0
2008-02-25,16.89,16.96,16.32,16.47,1450300,13.4114163793795,13.4669995141667,12.9588108532548,13.077917570656,1826471.29185123,0.0,1.0
2008-02-26,17.44,17.61,16.75,16.84,1340600,13.8481410098507,13.9831286229055,13.300250109805,13.3717141402458,1688317.87482297,0.0,1.0
2008-02-27,17.74,18.17,17.35,17.35,1685300,14.0863544446532,14.4277937012034,13.77667697941,13.77667697941,2122424.37299653,0.0,1.0
2008-02-28,17.06,17.66,17.0,17.65,1277200,13.5464039924342,14.0228308620392,13.4987613054737,14.0148904142124,1608473.51165441,0.0,1.0
2008-02-29,16.29,16.85,16.19,16.81,1624800,12.9349895097745,13.3796545880725,12.8555850315071,13.3478927967655,2046232.19678679,0.0,1.0
2008-03-03,15.84,16.34,15.68,16.3,1890700,12.5776693575708,12.9746917489083,12.4506221923428,12.9429299576013,2381099.95966567,0.0,1.0
2008-03-04,15.75,15.9,15.46,15.66,2218500,12.5062053271301,12.6253120445313,12.2759323401544,12.4347412966893,2793923.02349303,0.0,1.0
2008-03-05,16.04,16.29,15.74,15.76,1258200,12.7364783141058,12.9349895097745,12.4982648793033,12.5141457749568,1584545.39020011,0.0,1.0
2008-03-06,15.58,16.07,15.56,15.91,1490600,12.3712177140753,12.7602996575861,12.3553368184219,12.6332524923581,1877224.09683062,0.0,1.0
2008-03-07,15.39,15.92,15.2,15.61,1542700,12.2203492053671,12.6411929401848,12.0694806966589,12.3950390575556,1942837.52460794,0.0,1.0
2008-03-10,15.2,15.59,15.16,15.36,1281000,12.0694806966589,12.3791581619021,12.0377189053519,12.1965278618869,1613259.13594527,0.0,1.0
2008-03-11,15.86,15.86,15.21,15.65,1552100,12.5935502532243,12.5935502532243,12.0774211444856,12.4268008488626,1954675.64785375,0.0,1.0
2008-03-12,15.48,16.01,15.44,15.93,1094400,12.2918132358079,12.7126569706256,12.2600514445009,12.6491333880116,1378259.79576776,0.0,1.0
2008-03-13,15.82,15.95,15.12,15.12,1096200,12.5617884619173,12.6650142836651,12.0059571140449,12.0059571140449,1380526.67043186,0.0,1.0
2008-03-14,15.34,16.07,15.25,15.82,1905800,12.1806469662334,12.7602996575861,12.1091829357926,12.5617884619173,2400116.51934776,0.0,1.0
2008-03-17,15.37,15.67,15.12,15.3,1714500,12.2044683097136,12.4426817445161,12.0059571140449,12.1488851749264,2159198.11754736,0.0,1.0
2008-03-18,16.24,16.27,15.54,15.75,1493000,12.8952872706408,12.919108614121,12.3394559227684,12.5062053271301,1880246.59638274,0.0,1.0
2008-03-19,16.34,16.71,16.34,16.45,1520200,12.9746917489083,13.268488318498,12.9746917489083,13.0620366750025,1914501.59130679,0.0,1.0
2008-03-20,17.41,17.44,16.36,16.36,1823200,13.8243196663705,13.8481410098507,12.9905726445618,12.9905726445618,2296092.15976222,0.0,1.0
2008-03-24,17.92,18.3,17.46,17.46,1175100,14.2292825055347,14.5310195229511,13.8640219055042,13.8640219055042,1479891.34320787,0.0,1.0
2008-03-25,17.85,18.02,17.52,17.97,934900,14.1736993707474,14.3086869838022,13.9116645924647,14.2689847446684,1177389.51303297,0.0,1.0
2008-03-26,16.89,17.72,16.57,17.72,1819900,13.4114163793795,14.0704735489997,13.1573220489235,14.0704735489997,2291936.22287806,0.0,1.0
2008-03-27,16.8,17.1,16.68,17.07,1189400,13.3399523489388,13.5781657837412,13.2446669750178,13.554344440261,1497900.40303926,0.0,1.0
2008-03-28,16.12,17.07,16.03,17.01,1721400,12.8000018967198,13.554344440261,12.7285378662791,13.5067017533005,2167887.80375971,0.0,1.0
2008-03-31,15.97,16.27,15.81,16.04,2627300,12.6808951793186,12.919108614121,12.5538480140906,12.7364783141058,3308755.44720452,0.0,1.0
2008-04-01,16.97,17.1,16.16,16.2,2115600,13.4749399619935,13.5781657837412,12.8317636880268,12.8635254793338,2664333.35519579,0.0,1.0
2008-04-02,16.78,17.18,16.64,17.03,1854600,13.3240714532853,13.6416893663552,13.2129051837108,13.522582648954,2335636.52890249,0.0,1.0
2008-04-03,17.03,17.08,16.49,16.65,1081000,13.522582648954,13.5622848880877,13.0937984663095,13.2208456315375,1361384.17326841,0.0,1.0
2008-04-04,17.41,17.81,16.83,17.02,2455500,13.8243196663705,14.1419375794404,13.363773692419,13.5146422011272,3092394.8542651,0.0,1.0
2008-04-07,16.96,17.51,16.82,17.43,1062200,13.4669995141667,13.903724144638,13.3558332445923,13.840200562024,1337707.92677679,0.0,1.0
2008-04-08,16.74,16.96,16.64,16.94,1014700,13.2923096619783,13.4669995141667,13.2129051837108,13.4511186185133,1277887.62314103,0.0,1.0
2008-04-09,16.22,16.89,16.06,16.81,994400,12.8794063749873,13.4114163793795,12.7523592097593,13.3478927967655,1252322.31442933,0.0,1.0
2008-04-10,16.18,16.51,16.03,16.27,1191500,12.8476445836803,13.109679361963,12.7285378662791,12.919108614121,1500545.09014738,0.0,1.0
2008-04-11,16.0,16.3,15.84,16.01,1057700,12.7047165227988,12.9429299576013,12.5776693575708,12.7126569706256,1332040.74011656,0.0,1.0
2008-04-14,15.79,16.17,15.71,15.96,976200,12.5379671184371,12.8397041358536,12.4744435358231,12.6729547314918,1229401.69282574,0.0,1.0
2008-04-15,15.3,15.98,15.16,15.84,1496800,12.1488851749264,12.6888356271453,12.0377189053519,12.5776693575708,1885032.22067359,0.0,1.0
2008-04-16,15.7,15.81,15.05,15.27,1628500,12.4665030879963,12.5538480140906,11.9503739792576,12.1250638314461,2050891.88359631,0.0,1.0
2008-04-17,15.67,15.76,15.24,15.54,972000,12.4426817445161,12.5141457749568,12.1012424879659,12.3394559227684,1224112.31860952,0.0,1.0
2008-04-18,16.05,16.29,15.77,15.77,1444400,12.7444187619326,12.9349895097745,12.5220862227836,12.5220862227836,1819040.98045226,0.0,1.0
2008-04-21,15.72,16.0,15.64,16.0,859300,12.4823839836498,12.7047165227988,12.4188604010358,12.7047165227988,1082180.77714112,0.0,1.0
2008-04-22,15.3,15.8,15.14,15.8,1802600,12.1488851749264,12.5459075662638,12.0218380096984,12.5459075662638,2270149.03860651,0.0,1.0
2008-04-23,15.13,15.42,15.05,15.35,1946100,12.0138975618716,12.2441705488474,11.9503739792576,12.1885874140601,2450869.32432716,0.0,1.0
2008-04-24,16.19,17.05,15.6,15.6,7079900,12.8555850315071,13.5384635446075,12.3870986097288,12.3870986097288,8916247.74127937,0.0,1.0
2008-04-25,16.35,16.39,15.83,16.18,2092700,12.982632196735,13.014393988042,12.5697289097441,12.8476445836803,2635493.6719693,0.0,1.0
2008-04-28,16.38,16.47,16.07,16.47,1435400,13.0064535402153,13.077917570656,12.7602996575861,13.077917570656,1807706.6071318,0.0,1.0
2008-04-29,16.79,16.87,16.32,16.38,1333300,13.332011901112,13.395535483726,12.9588108532548,13.0064535402153,1679124.43868527,0.0,1.0
2008-04-30,16.68,17.23,16.6,16.72,1908400,13.2446669750178,13.681391605489,13.1811433924038,13.2764287663248,2403390.89386256,0.0,1.0
2008-05-01,16.95,17.17,16.49,16.77,1395000,13.45905906634,13.6337489185285,13.0937984663095,13.3161310054585,1756827.86467108,0.0,1.0
2008-05-02,16.81,17.23,16.63,17.15,1394600,13.3478927967655,13.681391605489,13.204964735884,13.617868022875,1756324.11474572,0.0,1.0
2008-05-05,16.73,16.88,16.52,16.67,1022800,13.2843692141515,13.4034759315528,13.1176198097898,13.236726527191,1288088.55912945,0.0,1.0
2008-05-06,16.74,16.82,16.23,16.73,1090600,13.2923096619783,13.3558332445923,12.8873468228141,13.2843692141515,1373474.1714769,0.0,1.0
2008-05-07,16.6,17.04,16.54,16.65,1138800,13.1811433924038,13.5305230967807,13.1335007054433,13.2208456315375,1434176.03748202,0.0,1.0
2008-05-08,16.22,16.75,16.0,16.75,880500,12.8794063749873,13.300250109805,12.7047165227988,13.300250109805,1108879.52318486,0.0,1.0
2008-05-09,16.21,16.35,15.9,15.9,1055400,12.8714659271606,12.982632196735,12.6253120445313,12.6253120445313,1329144.17804577,0.0,1.0
2008-05-12,16.5,16.53,16.11,16.22,823700,13.1017389141363,13.1255602576165,12.7920614488931,12.8794063749873,1037347.03378463,0.0,1.0
2008-05-13,16.81,16.91,16.5,16.64,905600,13.3478927967655,13.427297275033,13.1017389141363,13.2129051837108,1140489.83100081,0.0,1.0
2008-05-14,16.63,16.91,16.45,16.77,1140800,13.204964735884,13.427297275033,13.0620366750025,13.3161310054585,1436694.78710879,0.0,1.0
2008-05-15,16.76,16.79,16.16,16.52,883700,13.3081905576318,13.332011901112,12.8317636880268,13.1176198097898,1112909.52258769,0.0,1.0
2008-05-16,16.73,16.83,16.24,16.83,1385700,13.2843692141515,13.363773692419,12.8952872706408,13.363773692419,1745115.67890661,0.0,1.0
2008-05-19,16.53,16.76,16.37,16.73,1031800,13.1255602576165,13.3081905576318,12.9985130923885,13.2843692141515,1299422.93244991,0.0,1.0
2008-05-20,16.0,16.45,15.93,16.42,1859600,12.7047165227988,13.0620366750025,12.6491333880116,13.0382153315223,2341933.40296942,0.0,1.0
2008-05-21,15.09,16.19,14.91,15.91,3354200,11.9821357705646,12.8555850315071,11.8392077096831,12.6332524923581,4224194.99905358,0.0,1.0
2008-05-22,15.04,15.45,14.86,15.01,2158500,11.9424335314309,12.2679918923276,11.7995054705494,11.9186121879506,2718360.53468998,0.0,1.0
2008-05-23,14.67,14.9,14.61,14.87,1764700,11.6486369618412,11.8312672618564,11.6009942748807,11.8074459183762,2222418.73317924,0.0,1.0
2008-05-27,14.41,14.91,14.23,14.64,2386100,11.4421853183457,11.8392077096831,11.2992572574642,11.6248156183609,3004994.24221624,0.0,1.0
2008-05-28,14.07,14.57,13.92,14.42,3835100,11.1722100922362,11.5692324835737,11.053103374835,11.4501257661724,4829828.34681007,0.0,1.0
2008-05-29,14.15,14.27,13.95,14.1,2041800,11.2357336748502,11.3310190487712,11.0769247183152,11.1960314357165,2571391.49396803,0.0,1.0
2008-05-30,13.7,14.12,13.39,14.01,4111800,10.8784135226465,11.21191233137,10.6322596400173,11.1245674052757,5178297.3576735,0.0,1.0
2008-06-02,13.51,13.69,13.35,13.68,3038800,10.7275450139383,10.8704730748197,10.6004978487103,10.862532626993,3826988.18291215,0.0,1.0
2008-06-03,14.0,14.18,13.45,13.45,3821900,11.116626957449,11.2595550183305,10.6799023269778,10.6799023269778,4813204.59927338,0.0,1.0
2008-06-04,13.84,14.01,13.7,13.87,2119400,10.989579792221,11.1245674052757,10.8784135226465,11.0134011357012,2669118.97948665,0.0,1.0
2008-06-05,14.2,14.54,13.91,14.05,2916500,11.275435913984,11.5454111400934,11.0451629270082,11.1563291965827,3672966.64323525,0.0,1.0
2008-06-06,13.37,13.98,13.24,13.95,3155200,10.6163787443638,11.1007460617955,10.513152922616,11.0769247183152,3973579.41119008,0.0,1.0
2008-06-09,13.19,13.56,13.05,13.31,2201300,10.4734506834823,10.767247253072,10.3622844139078,10.5687360574033,2772261.77670282,0.0,1.0
2008-06-10,13.34,13.76,13.0,13.12,1983600,10.5925574008835,10.926056209607,10.322582174774,10.417867548695,2498095.87982907,0.0,1.0
2008-06-11,12.93,13.41,12.93,13.41,2591300,10.2669990399868,10.6481405356708,10.2669990399868,10.6481405356708,3263417.9539227,0.0,1.0
2008-06-12,13.08,13.5,12.96,13.05,1601400,10.386105757388,10.7196045661115,10.290820383467,10.3622844139078,2016762.8261536,0.0,1.0
2008-06-13,13.15,13.3,12.75,13.03,2398700,10.4416888921753,10.5607956095765,10.1240709791053,10.3464035182543,3020862.36486488,0.0,1.0
2008-06-16,13.27,13.37,12.9,12.9,2116400,10.5369742660963,10.6163787443638,10.2431776965065,10.2431776965065,2665340.85504649,0.0,1.0
2008-06-17,12.92,13.47,12.92,13.43,3284300,10.25905859216,10.6957832226313,10.25905859216,10.6640214313243,4136164.69959802,0.0,1.0
2008-06-18,12.15,12.82,12.13,12.82,4235900,9.64764410950035,10.1796541138926,9.63176321384686,10.1796541138926,5334585.77201449,0.0,1.0
2008-06-19,12.45,12.52,11.99,12.16,3481500,9.88585754430283,9.94144067909007,9.52059694427236,9.6555845573271,4384513.41279739,0.0,1.0
2008-06-20,11.87,12.4,11.25,12.4,12849200,9.42531157035137,9.84615530516909,8.93300380509292,9.84615530516909,16181958.8521374,0.0,1.0
2008-06-23,11.4,12.17,11.39,12.0,3194000,9.05211052249416,9.66352500515385,9.04417007466741,9.52853739209911,4022443.1539494,0.0,1.0
2008-06-24,11.7,12.06,11.28,11.28,2889900,9.29032395729664,9.57618007905961,8.95682514857317,8.95682514857317,3639467.27319924,0.0,1.0
2008-06-25,12.05,12.27,11.69,11.69,2968200,9.56823963123286,9.74292948342134,9.28238350946989,9.28238350946989,3738076.32108723,0.0,1.0
2008-06-26,11.56,11.9,11.48,11.9,6225300,9.17915768772215,9.44913291383162,9.11563410510815,9.44913291383162,7839986.02576119,0.0,1.0
2008-06-27,11.25,11.59,11.01,11.38,10571300,8.93300380509292,9.20297903120239,8.74243305725094,9.03622962684066,13313228.9647293,0.0,1.0
2008-06-30,10.6,11.26,10.55,11.26,3639600,8.41687469635422,8.94094425291967,8.37717245722047,8.94094425291967,4583620.57079344,0.0,1.0
2008-07-01,10.9,11.2,10.32,10.46,5822600,8.6550881311567,8.89330156595917,8.19454215720524,8.30570842677973,7332835.78841133,0.0,1.0
2008-07-02,10.1,10.92,10.0,10.92,3297400,8.01985230501676,8.67096902681019,7.94044782674926,8.67096902681019,4152662.50965334,0.0,1.0
2008-07-03,10.15,10.36,9.85,10.2,1472600,8.0595545441505,8.22630394851224,7.82134110934802,8.09925678328425,1854555.3501897,0.0,1.0
2008-07-07,10.11,10.58,9.92,10.19,3432700,8.0277927528435,8.40099380070072,7.87692424413527,8.0913163354575,4323055.92190424,0.0,1.0
2008-07-08,10.94,10.94,9.99,10.01,2548000,8.68684992246369,8.68684992246369,7.93250737892251,7.94838827457601,3208887.02450316,0.0,1.0
2008-07-09,9.96,11.06,9.91,10.92,2484300,7.90868603544227,8.78213529638468,7.86898379630852,8.67096902681019,3128664.84889058,0.0,1.0
2008-07-10,10.0,10.37,9.67,9.99,2875900,7.94044782674926,8.23424439633898,7.67841304846654,7.93250737892251,3621836.02581186,0.0,1.0
2008-07-11,9.97,10.15,9.59,9.81,2788700,7.91662648326901,8.0595545441505,7.61488946585254,7.78957931804103,3512018.54208476,0.0,1.0
2008-07-14,9.66,10.22,9.57,9.98,2756200,7.67047260063979,8.11513767893775,7.59900857019904,7.92456693109576,3471088.86064976,0.0,1.0
2008-07-15,10.02,10.33,9.29,9.56,2571800,7.95632872240276,8.20248260503199,7.37667603105006,7.5910681223723,3238860.1450617,0.0,1.0
2008-07-16,10.86,10.9,9.76,10.02,2364500,8.6233263398497,8.6550881311567,7.74987707890728,7.95632872240276,2977791.74624714,0.0,1.0
2008-07-17,11.74,11.9,10.7,11.05,2611000,9.32208574860363,9.44913291383162,8.49627917462171,8.77419484855793,3288227.63774637,0.0,1.0
2008-07-18,11.96,12.16,11.33,11.83,3145100,9.49677560079212,9.6555845573271,8.99652738770691,9.39354977904438,3960859.72557491,0.0,1.0
2008-07-21,11.56,12.15,11.52,11.98,1545300,9.17915768772215,9.64764410950035,9.14739589641515,9.51265649644562,1946111.89912273,0.0,1.0
2008-07-22,12.03,12.03,11.01,11.47,2423500,9.55235873557936,9.55235873557936,8.74243305725094,9.1076936572814,3052094.86023681,0.0,1.0
2008-07-23,12.53,12.82,11.97,12.07,4261000,9.94938112691682,10.1796541138926,9.50471604861887,9.58412052688636,5366196.07983044,0.0,1.0
2008-07-24,12.56,14.78,12.37,14.4,4294000,9.97320247039707,11.7359818879354,9.82233396168884,11.4342448705189,5407755.44867212,0.0,1.0
2008-07-25,12.6,12.93,12.35,12.78,1597900,10.0049642617041,10.2669990399868,9.80645306603534,10.1478923225856,2012355.01430674,0.0,1.0
2008-07-28,12.23,13.11,12.19,12.54,2796300,9.71116769211435,10.4099271008683,9.67940590080735,9.95732157474357,3521589.79066647,0.0,1.0
2008-07-29,13.77,13.96,12.26,12.26,3397400,10.9339966574337,11.084865166142,9.73498903559459,9.73498903559459,4278599.99099178,0.0,1.0
2008-07-30,12.95,14.41,12.76,13.81,2644000,10.2828799356403,11.4421853183457,10.1320114269321,10.9657584487407,3329787.00658805,0.0,1.0
2008-07-31,12.9,13.64,12.72,12.79,2169800,10.2431776965065,10.830770835686,10.1002496356251,10.1558327704123,2732591.47008123,0.0,1.0
2008-08-01,13.11,13.36,12.68,12.91,1850300,10.4099271008683,10.608438296537,10.0684878443181,10.2511181443333,2330221.21720494,0.0,1.0
2008-08-04,13.01,13.25,12.7,13.08,1504800,10.3305226226008,10.5210933704428,10.0843687399716,10.386105757388,1895107.21918067,0.0,1.0
2008-08-05,13.93,14.06,13.15,13.19,1954700,11.0610438226617,11.1642696444095,10.4416888921753,10.4734506834823,2461699.94772227,0.0,1.0
2008-08-06,14.0,14.03,13.42,13.87,1626000,11.116626957449,11.1404483009292,10.6560809834975,11.0134011357012,2047743.44656284,0.0,1.0
2008-08-07,13.57,14.1,13.51,13.56,1987400,10.7751877008987,11.1960314357165,10.7275450139383,10.767247253072,2502881.50411994,0.0,1.0
2008-08-08,14.72,14.86,13.61,13.61,1586800,11.6883392009749,11.7995054705494,10.8069494922057,10.8069494922057,1998375.95387819,0.0,1.0
2008-08-11,15.44,16.01,14.55,14.75,2823700,12.2600514445009,12.7126569706256,11.5533515879202,11.7121605444552,3556096.66055319,0.0,1.0
2008-08-12,14.91,15.55,14.78,15.35,1773500,11.8392077096831,12.3473963705951,11.7359818879354,12.1885874140601,2233501.23153704,0.0,1.0
2008-08-13,14.19,14.93,13.75,14.91,2693700,11.2674954661572,11.8550886053366,10.9181157617802,11.8392077096831,3392377.93481325,0.0,1.0
2008-08-14,14.54,14.88,13.93,14.01,1883300,11.5454111400934,11.8153863662029,11.0610438226617,11.1245674052757,2371780.58604663,0.0,1.0
2008-08-15,14.63,14.92,14.2,14.69,1559900,11.6168751705342,11.8471481575099,11.275435913984,11.6645178574947,1964498.77139814,0.0,1.0
2008-08-18,14.22,14.75,13.88,14.75,1549300,11.2913168096375,11.7121605444552,11.021341583528,11.7121605444552,1951149.39837626,0.0,1.0
2008-08-19,13.37,14.1,13.18,14.06,1968900,10.6163787443638,11.1960314357165,10.4655102356555,11.1642696444095,2479583.07007231,0.0,1.0
2008-08-20,12.98,13.3,12.7,13.3,1893800,10.3067012791205,10.5607956095765,10.0843687399716,10.5607956095765,2385004.02158717,0.0,1.0
2008-08-21,12.9,13.08,12.63,12.79,1567400,10.2431776965065,10.386105757388,10.0287856051843,10.1558327704123,1973944.08249854,0.0,1.0
2008-08-22,13.85,13.98,13.02,13.02,1541600,10.9975202400477,11.1007460617955,10.3384630704275,10.3384630704275,1941452.21231322,0.0,1.0
2008-08-25,13.21,14.04,13.01,13.75,1019200,10.4893315791358,11.148388748756,10.3305226226008,10.9181157617802,1283554.80980126,0.0,1.0
2008-08-26,13.42,13.5,12.97,13.28,842500,10.6560809834975,10.7196045661115,10.2987608312938,10.544914713923,1061023.28027626,0.0,1.0
2008-08-27,13.37,13.6,13.19,13.4,1066900,10.6163787443638,10.799009044379,10.4734506834823,10.640200087844,1343626.98839969,0.0,1.0
2008-08-28,13.76,13.84,13.36,13.46,897300,10.926056209607,10.989579792221,10.608438296537,10.6878427748045,1130037.02004972,0.0,1.0
2008-08-29,13.79,14.09,13.44,13.66,949500,10.9498775530872,11.1880909878897,10.671961879151,10.8466517313395,1195776.38530838,0.0,1.0
2008-09-02,14.26,14.66,13.87,13.98,1822800,11.3230786009444,11.6406965140144,11.0134011357012,11.1007460617955,2295588.40983688,0.0,1.0
2008-09-03,14.12,14.24,13.79,14.2,1498000,11.21191233137,11.3071977052909,10.9498775530872,11.275435913984,1886543.47044965,0.0,1.0
2008-09-04,13.41,14.14,13.36,13.99,1881700,10.6481405356708,11.2277932270235,10.608438296537,11.1086865096222,2369765.5863452,0.0,1.0
2008-09-05,13.69,13.74,12.85,13.34,1997100,10.8704730748197,10.9101753139535,10.2034754573728,10.5925574008835,2515097.43980976,0.0,1.0
2008-09-08,14.3,14.49,13.95,14.08,1894100,11.3548403922514,11.5057089009597,11.0769247183152,11.180150540063,2385381.83403118,0.0,1.0
2008-09-09,13.43,14.55,13.29,14.11,1890400,10.6640214313243,11.5533515879202,10.5528551617498,11.2039718835432,2380722.14722164,0.0,1.0
2008-09-10,13.24,13.77,13.07,13.77,1988400,10.513152922616,10.9339966574337,10.3781653095613,10.9339966574337,2504140.87893332,0.0,1.0
2008-09-11,13.6,13.68,12.8,12.91,1351900,10.799009044379,10.862532626993,10.1637732182391,10.2511181443333,1702548.81021421,0.0,1.0
2008-09-12,13.62,13.86,13.3,13.51,1264200,10.8148899400325,11.0054606878745,10.5607956095765,10.7275450139383,1592101.63908041,0.0,1.0
2008-09-15,12.86,13.42,12.71,12.85,1740200,10.2114159051995,10.6560809834975,10.0923091877983,10.2034754573728,2191564.05025134,0.0,1.0
2008-09-16,13.65,13.65,12.52,12.58,2394300,10.8387112835127,10.8387112835127,9.94144067909007,9.98908336605057,3015321.115686,0.0,1.0
2008-09-17,12.99,13.44,12.39,13.44,2046100,10.3146417269473,10.671961879151,9.83821485734234,10.671961879151,2576806.80566558,0.0,1.0
2008-09-18,14.39,14.67,12.57,13.32,2825600,11.4263044226922,11.6486369618412,9.98114291822382,10.57667650523,3558489.47269863,0.0,1.0
2008-09-19,15.09,16.64,14.5,14.5,4055200,11.9821357705646,13.2129051837108,11.5136493487864,11.5136493487864,5107016.74323597,0.0,1.0
2008-09-22,13.95,14.95,13.84,14.87,1449000,11.0769247183152,11.8709695009901,10.989579792221,11.8074459183762,1824834.10459383,0.0,1.0
2008-09-23,13.46,14.53,13.37,14.01,1670000,10.6878427748045,11.5374706922667,10.6163787443638,11.1245674052757,2103155.93835176,0.0,1.0
2008-09-24,13.21,13.63,13.01,13.46,1678600,10.4893315791358,10.8228303878592,10.3305226226008,10.6878427748045,2113986.56174686,0.0,1.0
2008-09-25,13.74,13.97,13.18,13.26,951300,10.9101753139535,11.0928056139687,10.4655102356555,10.5290338182695,1198043.25997247,0.0,1.0
2008-09-26,14.06,14.1,13.25,13.5,1266300,11.1642696444095,11.1960314357165,10.5210933704428,10.7196045661115,1594746.32618851,0.0,1.0
2008-09-29,12.86,13.86,12.39,13.76,2035500,10.2114159051995,11.0054606878745,9.83821485734234,10.926056209607,2563457.43264372,0.0,1.0
2008-09-30,12.79,13.35,12.55,13.2,1691400,10.1558327704123,10.6004978487103,9.96526202257033,10.481391131309,2130106.55935818,0.0,1.0
2008-10-01,12.64,12.9,12.25,12.65,1813000,10.0367260530111,10.2431776965065,9.72704858776785,10.0446665008378,2283246.5366657,0.0,1.0
2008-10-02,11.96,12.82,11.52,12.51,1278800,9.49677560079212,10.1796541138926,9.14739589641515,9.93350023126333,1610488.51135582,0.0,1.0
2008-10-03,10.86,12.38,10.77,12.15,3008300,8.6233263398497,9.83027440951559,8.55186230940896,9.64764410950035,3788577.25110394,0.0,1.0
2008-10-06,10.61,10.87,9.72,10.51,4441200,8.42481514418097,8.63126678767645,7.71811528760028,8.34541066591347,5593135.42120228,0.0,1.0
2008-10-07,9.92,10.91,9.75,10.79,2684700,7.87692424413527,8.66302857898344,7.74193663108053,8.56774320506245,3381043.56149279,0.0,1.0
2008-10-08,10.0,10.34,8.99,9.46,4911700,7.94044782674926,8.21042305285874,7.13846259624759,7.5116636441048,6185671.27089959,0.0,1.0
2008-10-09,8.12,10.11,7.51,10.11,6149000,6.4476436353204,8.0277927528435,5.9632763178887,8.0277927528435,7743895.72749997,0.0,1.0
2008-10-10,7.49,8.56,7.4,7.63,4766100,5.9473954222352,6.79702333969737,5.87593139179445,6.05856169180969,6002306.29807084,0.0,1.0
2008-10-13,8.15,8.27,7.72,8.01,2947200,6.47146497880065,6.56675035272164,6.13002572225043,6.36029870922616,3711629.45000616,0.0,1.0
2008-10-14,7.53,8.7,7.24,8.5,3431100,5.97915721354219,6.90818960927186,5.74888422656647,6.74938065273687,4321040.92220282,0.0,1.0
2008-10-15,6.41,7.59,6.41,7.37,1887000,5.08982705694628,6.02679990050269,5.08982705694628,5.85211004831421,2376440.27285614,0.0,1.0
2008-10-16,6.13,6.7,5.86,6.57,3947300,4.8674945177973,5.32010004392201,4.65310242647507,5.21687422217427,4971130.20087178,0.0,1.0
2008-10-17,5.77,6.33,5.73,5.86,2939900,4.58163839603432,5.02630347433228,4.54987660472733,4.65310242647507,3702436.01386846,0.0,1.0
2008-10-20,4.49,6.06,3.8,5.86,9739200,3.56526107421042,4.81191138301005,3.01737017416472,4.65310242647507,12265303.1825122,0.0,1.0
2008-10-21,4.32,4.76,4.25,4.4,2700700,3.43027346115568,3.77965316553265,3.37469032636844,3.49379704376968,3401193.55850694,0.0,1.0
2008-10-22,3.82,4.35,3.7,4.35,3197200,3.03325106981822,3.45409480463593,2.93796569589723,3.45409480463593,4026473.15335223,0.0,1.0
2008-10-23,3.48,3.91,3.26,3.83,5329400,2.76327584370874,3.10471510025896,2.58858599152026,3.04119151764497,6711712.13045021,0.0,1.0
2008-10-24,3.29,3.38,3.01,3.11,2928900,2.61240733500051,2.68387136544125,2.39007479585153,2.46947927411902,3688582.89092123,0.0,1.0
2008-10-27,3.08,3.58,3.05,3.23,3463500,2.44565793063877,2.84268032197624,2.42183658715852,2.56476464804001,4361844.66615648,0.0,1.0
2008-10-28,3.17,3.29,2.76,3.29,3806400,2.51712196107952,2.61240733500051,2.1915636001828,2.61240733500051,4793684.28966593,0.0,1.0
2008-10-29,2.95,3.17,2.91,3.17,4042800,2.34243210889103,2.51712196107952,2.31067031758404,2.51712196107952,5091400.49554999,0.0,1.0
2008-10-30,3.3,3.37,3.0,3.05,3556200,2.62034778282726,2.6759309176145,2.38213434802478,2.42183658715852,4478588.71135719,0.0,1.0
2008-10-31,3.47,3.52,3.21,3.3,3110000,2.75533539588199,2.79503763501574,2.54888375238651,2.62034778282726,3916655.66962513,0.0,1.0
2008-11-03,3.59,3.78,3.46,3.78,2007800,2.85062076980299,3.00148927851122,2.74739494805524,3.00148927851122,2528572.75031296,0.0,1.0
2008-11-04,3.97,4.07,3.66,3.83,2364000,3.15235778721946,3.23176226548695,2.90620390459023,3.04119151764497,2977162.05884045,0.0,1.0
2008-11-05,3.59,4.29,3.56,3.92,3385200,2.85062076980299,3.40645211767543,2.82679942632274,3.11265554808571,4263235.61826847,0.0,1.0
2008-11-06,3.23,3.76,3.23,3.46,2046100,2.56476464804001,2.98560838285772,2.56476464804001,2.74739494805524,2576806.80566559,0.0,1.0
2008-11-07,3.5,3.54,3.1,3.27,1878400,2.77915673936224,2.81091853066924,2.46153882629227,2.59652643934701,2365609.64946104,0.0,1.0
2008-11-10,3.44,3.7,3.33,3.61,1372600,2.73151405240175,2.93796569589723,2.6441691263075,2.86650166545648,1728617.86885127,0.0,1.0
2008-11-11,3.15,3.35,3.11,3.35,1235200,2.50124106542602,2.660050021961,2.46947927411902,2.660050021961,1555579.76949227,0.0,1.0
2008-11-12,2.39,3.13,2.39,3.08,3430900,1.89776703059307,2.48536016977252,1.89776703059307,2.44565793063877,4320789.04724015,0.0,1.0
2008-11-13,2.7,2.7,2.25,2.4,3545300,2.1439209132223,2.1439209132223,1.78660076101858,1.90570747841982,4464861.52589131,0.0,1.0
2008-11-14,2.44,2.7,2.41,2.7,1324400,1.93746926972682,2.1439209132223,1.91364792624657,2.1439209132223,1667916.00284615,0.0,1.0
2008-11-17,2.47,2.51,2.25,2.42,1745800,1.96129061320707,1.99305240451406,1.78660076101858,1.92158837407332,2198616.54920628,0.0,1.0
2008-11-18,2.97,3.48,2.41,2.41,4109800,2.35831300454453,2.76327584370874,1.91364792624657,1.91364792624657,5175778.60804673,0.0,1.0
2008-11-19,2.39,3.05,2.38,2.97,1865900,1.89776703059307,2.42183658715852,1.88982658276632,2.35831300454453,2349867.46429374,0.0,1.0
2008-11-20,2.05,2.62,1.82,2.37,4140600,1.66749404361734,2.13113872891583,1.48040934604076,1.92778579676737,5090410.98676806,0.05,1.0
2008-11-21,2.19,2.2,1.82,2.11,1752000,1.78137168562048,1.78950580290642,1.48040934604076,1.71629874733297,2153890.75226238,0.0,1.0
2008-11-24,2.78,2.89,2.11,2.31,1571500,2.26128460549084,2.35075989563616,1.71629874733297,1.87898109305174,1931985.91163261,0.0,1.0
2008-11-25,3.04,3.12,2.7,2.83,2064800,2.47277165492523,2.53784459321274,2.19621166720333,2.30195519192053,2538443.85004073,0.0,1.0
2008-11-26,3.0,3.02,2.55,2.94,2719200,2.44023518578148,2.45650342035336,2.07419990791426,2.39143048206585,3342956.4689223,0.0,1.0
2008-11-28,2.71,3.02,2.66,2.95,947400,2.20434578448927,2.45650342035336,2.16367519805958,2.39956459935179,1164723.80062407,0.0,1.0
2008-12-01,2.01,2.8,2.01,2.8,1880000,1.63495757447359,2.27755284006271,1.63495757447359,2.27755284006271,2311252.63370621,0.0,1.0
2008-12-02,3.05,3.05,2.05,2.07,2334500,2.48090577221117,2.48090577221117,1.66749404361734,1.68376227818922,2870010.25180167,0.0,1.0
2008-12-03,3.1,3.1,2.6,2.88,2891300,2.52157635864086,2.52157635864086,2.11487049434395,2.34262577835022,3554534.43608232,0.0,1.0
2008-12-04,3.05,3.61,2.92,3.05,2940000,2.48090577221117,2.93641634022371,2.37516224749397,2.48090577221117,3614405.7144129,0.0,1.0
2008-12-05,3.36,3.42,2.9,2.98,3127800,2.73306340807526,2.78186811179089,2.3588940129221,2.4239669512096,3845285.09984376,0.0,1.0
2008-12-08,3.08,3.58,3.01,3.48,2247200,2.50530812406899,2.9120139883659,2.44836930306742,2.83067281550652,2762684.53109818,0.0,1.0
2008-12-09,3.26,3.39,3.0,3.03,1947700,2.65172223521588,2.75746575993307,2.44023518578148,2.4646375376393,2394482.3163136,0.0,1.0
2008-12-10,3.37,3.58,3.22,3.29,1179100,2.7411975253612,2.9120139883659,2.61918576607212,2.67612458707369,1449573.39383137,0.0,1.0
2008-12-11,3.2,3.62,3.14,3.34,1419600,2.60291753150025,2.94455045750965,2.55411282778462,2.71679517350338,1745241.61638794,0.0,1.0
2008-12-12,3.37,3.38,3.07,3.11,1456100,2.7411975253612,2.74933164264713,2.49717400678305,2.5297104759268,1790114.34039341,0.0,1.0
2008-12-15,3.21,3.51,3.14,3.39,1523100,2.61105164878618,2.85507516736433,2.55411282778462,2.75746575993307,1872483.45021166,0.0,1.0
2008-12-16,3.48,3.48,3.26,3.3,1356200,2.83067281550652,2.83067281550652,2.65172223521588,2.68425870435963,1667298.30948529,0.0,1.0
2008-12-17,3.94,3.96,3.33,3.36,4066700,3.20484221065968,3.22111044523155,2.70866105621744,2.73306340807526,4999559.0880282,0.0,1.0
2008-12-18,3.6,3.95,3.57,3.95,2344600,2.92828222293778,3.21297632794562,2.90387987107996,3.21297632794562,2882427.08775934,0.0,1.0
2008-12-19,3.9,4.02,3.51,3.8,3875700,3.17230574151592,3.26991514894718,2.85507516736433,3.09096456865654,4764745.65556125,0.0,1.0
2008-12-22,3.85,3.93,3.54,3.93,1628400,3.13163515508623,3.19670809337374,2.87947751922215,3.19670809337374,2001938.18549319,0.0,1.0
2008-12-23,3.46,3.89,3.37,3.89,2303700,2.81440458093464,3.16417162422999,2.7411975253612,3.16417162422999,2832145.04907925,0.0,1.0
2008-12-24,3.67,3.7,3.45,3.48,842000,2.98522104393934,3.00962339579716,2.8062704636487,2.83067281550652,1035146.12637267,0.0,1.0
2008-12-26,3.78,3.98,3.62,3.68,646700,3.07469633408467,3.23737867980343,2.94455045750965,2.99335516122528,795046.318200958,0.0,1.0
2008-12-29,3.61,3.75,3.51,3.71,718200,2.93641634022371,3.05029398222685,2.85507516736433,3.0177575130831,882947.681663723,0.0,1.0
2008-12-30,3.81,3.83,3.56,3.66,1504300,3.09909868594248,3.11536692051436,2.89574575379402,2.97708692665341,1849370.9238746,0.0,1.0
2008-12-31,4.21,4.44,3.8,3.8,4041300,3.42446337738001,3.61154807495659,3.09096456865654,3.09096456865654,4968332.5896792,0.0,1.0
2009-01-02,4.65,4.8,4.07,4.26,1350800,3.78236453796129,3.90437629725037,3.31058573537688,3.4651339638097,1660659.60511189,0.0,1.0
2009-01-05,5.19,5.38,4.53,4.66,1953300,4.22160687140196,4.37615509983479,3.68475513053004,3.79049865524723,2401366.89862677,0.0,1.0
2009-01-06,5.91,6.09,5.24,5.34,2605000,4.80726331598952,4.95367742713641,4.26227745783165,4.34361863069103,3202560.16532163,0.0,1.0
2009-01-07,5.69,5.9,5.5,5.88,2126400,4.62831273569887,4.79912919870358,4.47376450726605,4.7828609641317,2614174.25548558,0.0,1.0
2009-01-08,5.49,5.64,5.25,5.64,1272700,4.46563038998011,4.58764214926918,4.27041157511759,4.58764214926918,1564644.26963717,0.0,1.0
2009-01-09,4.77,5.49,4.74,5.47,1728700,3.87997394539255,4.46563038998011,3.85557159353474,4.44936215540823,2125245.97228081,0.0,1.0
2009-01-12,4.11,4.87,4.04,4.77,1571800,3.34312220452063,3.96131511825194,3.28618338351906,3.87997394539255,1932354.72854224,0.0,1.0
2009-01-13,3.94,4.17,3.92,4.1,1318400,3.20484221065968,3.39192690823626,3.1885739760878,3.33498808723469,1620827.37887141,0.0,1.0
2009-01-14,3.47,3.89,3.47,3.89,1716200,2.82253869822058,3.16417162422999,2.82253869822058,3.16417162422999,2109878.60104606,0.0,1.0
2009-01-15,3.25,3.5,3.06,3.44,2506000,2.64358811792994,2.84694105007839,2.48903988949711,2.79813634636276,3080850.58514242,0.0,1.0
2009-01-16,3.13,3.5,2.9,3.36,2757400,2.54597871049868,2.84694105007839,2.3588940129221,2.73306340807526,3389919.15541568,0.0,1.0
2009-01-20,2.73,3.07,2.73,3.07,2538700,2.22061401906115,2.49717400678305,2.22061401906115,2.49717400678305,3121051.62829252,0.0,1.0
2009-01-21,3.16,3.18,2.79,2.86,2486000,2.57038106235649,2.58664929692837,2.26941872277678,2.32635754377834,3056262.79116683,0.0,1.0
2009-01-22,2.99,3.16,2.91,3.04,1474500,2.43210106849554,2.57038106235649,2.36702813020804,2.47277165492523,1812735.11085096,0.0,1.0
2009-01-23,2.91,3.15,2.84,2.99,1376100,2.36702813020804,2.56224694507055,2.31008930920647,2.43210106849554,1691763.16449101,0.0,1.0
2009-01-26,3.03,3.11,2.82,2.92,1232100,2.4646375376393,2.5297104759268,2.29382107463459,2.37516224749397,1514731.04786671,0.0,1.0
2009-01-27,3.02,3.15,2.92,3.08,975700,2.45650342035336,2.56224694507055,2.37516224749397,2.50530812406899,1199515.52909954,0.0,1.0
2009-01-28,3.3,3.35,3.02,3.02,1718600,2.68425870435963,2.72492929078932,2.45650342035336,2.45650342035336,2112829.13632313,0.0,1.0
2009-01-29,2.93,3.28,2.9,3.25,2162100,2.38329636477991,2.66799046978775,2.3588940129221,2.64358811792994,2658063.46773202,0.0,1.0
2009-01-30,2.78,3.21,2.72,2.99,2006400,2.26128460549084,2.61105164878618,2.21247990177521,2.43210106849554,2466647.49163198,0.0,1.0
2009-02-02,2.98,3.09,2.61,2.73,2140300,2.4239669512096,2.51344224135492,2.12300461162989,2.22061401906115,2631262.77229862,0.0,1.0
2009-02-03,3.02,3.09,2.89,3.01,1635100,2.45650342035336,2.51344224135492,2.35075989563616,2.44836930306742,2010175.09647501,0.0,1.0
2009-02-04,2.73,3.21,2.73,3.09,1593100,2.22061401906115,2.61105164878618,2.22061401906115,2.51344224135492,1958540.72912625,0.0,1.0
2009-02-05,3.09,3.15,2.65,2.65,1807700,2.51344224135492,2.56224694507055,2.15554108077364,2.15554108077364,2222367.75848442,0.0,1.0
2009-02-06,3.45,3.48,3.07,3.09,2083400,2.8062704636487,2.83067281550652,2.49717400678305,2.51344224135492,2561310.49843804,0.0,1.0
2009-02-09,3.71,3.74,3.28,3.43,2491200,3.0177575130831,3.04215986494091,2.66799046978775,2.79000222907683,3062655.61760048,0.0,1.0
2009-02-10,3.43,3.82,3.35,3.6,3353100,2.79000222907683,3.10723280322842,2.72492929078932,2.92828222293778,4122266.59897887,0.0,1.0
2009-02-11,3.65,3.72,3.4,3.45,1969500,2.96895280936747,3.02589163036904,2.76559987721901,2.8062704636487,2421283.01174701,0.0,1.0
2009-02-12,3.73,3.83,3.45,3.53,2211600,3.03402574765497,3.11536692051436,2.8062704636487,2.87134340193621,2718918.25782162,0.0,1.0
2009-02-13,3.69,3.91,3.52,3.72,1739100,3.00148927851122,3.18043985880186,2.86320928465027,3.02589163036904,2138031.62514812,0.0,1.0
2009-02-17,3.48,3.57,3.35,3.48,1743700,2.83067281550652,2.90387987107996,2.72492929078932,2.83067281550652,2143686.8177625,0.0,1.0
2009-02-18,3.18,3.53,3.16,3.49,1456100,2.58664929692837,2.87134340193621,2.57038106235649,2.83880693279246,1790114.34039341,0.0,1.0
2009-02-19,3.3,3.35,3.04,3.21,2059500,2.68425870435963,2.72492929078932,2.47277165492523,2.61105164878618,2531928.0846372,0.0,1.0
2009-02-20,3.33,3.37,3.14,3.31,1638700,2.70866105621744,2.7411975253612,2.55411282778462,2.69239282164557,2014600.89939062,0.0,1.0
2009-02-23,2.99,3.39,2.98,3.37,1116400,2.43210106849554,2.75746575993307,2.4239669512096,2.7411975253612,1372490.65971788,0.0,1.0
2009-02-24,3.27,3.44,3.03,3.07,1836900,2.65985635250181,2.79813634636276,2.4646375376393,2.49717400678305,2258265.9376888,0.0,1.0
2009-02-25,3.21,3.35,2.98,3.34,1544900,2.61105164878618,2.72492929078932,2.4239669512096,2.71679517350338,1899284.14564507,0.0,1.0
2009-02-26,3.16,3.5,3.1,3.32,1330600,2.57038106235649,2.84694105007839,2.52157635864086,2.7005269389315,1635825.93319653,0.0,1.0
2009-02-27,3.09,3.31,3.01,3.09,1236900,2.51344224135492,2.69239282164557,2.44836930306742,2.51344224135492,1520632.11842086,0.0,1.0
2009-03-02,2.82,3.08,2.78,3.03,1399200,2.29382107463459,2.50530812406899,2.26128460549084,2.4646375376393,1720162.06653283,0.0,1.0
2009-03-03,2.61,2.92,2.6,2.88,1083200,2.12300461162989,2.37516224749397,2.11487049434395,2.34262577835022,1331674.92171838,0.0,1.0
2009-03-04,2.53,2.83,2.43,2.68,1852000,2.05793167334238,2.30195519192053,1.976590500483,2.17994343263146,2276829.72214037,0.0,1.0
2009-03-05,2.19,2.49,2.16,2.44,1156800,1.78137168562048,2.02539520419863,1.75696933376267,1.98472461776894,1422158.00354859,0.0,1.0
2009-03-06,2.18,2.27,2.06,2.24,1352100,1.77323756833454,1.84644462390799,1.67562816090328,1.82204227205017,1662257.8117203,0.0,1.0
2009-03-09,2.28,2.5,2.07,2.15,1148200,1.85457874119392,2.03352932148457,1.68376227818922,1.74883521647673,1411585.25213908,0.0,1.0
2009-03-10,2.66,2.85,2.37,2.37,1237900,2.16367519805958,2.31822342649241,1.92778579676737,1.92778579676737,1521861.50811963,0.0,1.0
2009-03-11,2.55,2.81,2.49,2.67,1356600,2.07419990791426,2.28568695734865,2.02539520419863,2.17180931534552,1667790.06536481,0.0,1.0
2009-03-12,2.78,2.89,2.18,2.54,1905500,2.26128460549084,2.35075989563616,1.77323756833454,2.06606579062832,2342602.07102509,0.0,1.0
2009-03-13,3.06,3.13,2.8,2.8,1289000,2.48903988949711,2.54597871049868,2.27755284006271,2.27755284006271,1584683.32172729,0.0,1.0
2009-03-16,2.83,3.17,2.81,3.1,1209800,2.30195519192053,2.57851517964243,2.28568695734865,2.52157635864086,1487315.65758392,0.0,1.0
2009-03-17,3.1,3.1,2.65,2.81,606800,2.52157635864086,2.52157635864086,2.15554108077364,2.28568695734865,745993.669219642,0.0,1.0
2009-03-18,3.44,3.45,3.02,3.1,1282400,2.79813634636276,2.8062704636487,2.45650342035336,2.52157635864086,1576569.34971534,0.0,1.0
2009-03-19,3.62,3.66,3.16,3.48,1470300,2.94455045750965,2.97708692665341,2.57038106235649,2.83067281550652,1807571.67411608,0.0,1.0
2009-03-20,3.17,3.67,2.98,3.64,1592800,2.57851517964243,2.98522104393934,2.4239669512096,2.96081869208153,1958171.91221662,0.0,1.0
2009-03-23,3.57,3.58,3.25,3.28,1482800,2.90387987107996,2.9120139883659,2.64358811792994,2.66799046978775,1822939.04535083,0.0,1.0
2009-03-24,3.58,3.75,3.48,3.48,880400,2.9120139883659,3.05029398222685,2.83067281550652,2.83067281550652,1082354.69080582,0.0,1.0
2009-03-25,3.78,4.0,3.49,3.73,996700,3.07469633408467,3.25364691437531,2.83880693279246,3.03402574765497,1225332.71277392,0.0,1.0
2009-03-26,4.15,4.15,3.77,3.86,1367300,3.37565867366438,3.37565867366438,3.06656221679873,3.13976927237217,1680944.53514175,0.0,1.0
2009-03-27,3.87,4.19,3.86,4.04,949100,3.14790338965811,3.40819514280813,3.13976927237217,3.28618338351906,1166813.763112,0.0,1.0
2009-03-30,3.45,3.75,3.27,3.72,1102700,2.8062704636487,3.05029398222685,2.65985635250181,3.02589163036904,1355648.02084459,0.0,1.0
2009-03-31,3.45,3.62,3.3,3.5,1256400,2.8062704636487,2.94455045750965,2.68425870435963,2.84694105007839,1544605.21754706,0.0,1.0
2009-04-01,3.69,3.69,3.27,3.36,1004200,3.00148927851122,3.00148927851122,2.65985635250181,2.73306340807526,1234553.13551477,0.0,1.0
2009-04-02,4.15,4.22,3.81,3.87,1407600,3.37565867366438,3.43259749466595,3.09909868594248,3.14790338965811,1730488.94000258,0.0,1.0
2009-04-03,4.3,4.39,4.04,4.12,1049200,3.49767043295346,3.5708774885269,3.28618338351906,3.35125632180657,1289875.67195987,0.0,1.0
2009-04-06,3.99,4.34,3.91,4.22,1348600,3.24551279708937,3.53020690209721,3.18043985880186,3.43259749466595,1657954.94777457,0.0,1.0
2009-04-07,3.51,3.94,3.5,3.79,2701700,2.85507516736433,3.20484221065968,2.84694105007839,3.0828304513706,3321442.14919365,0.0,1.0
2009-04-08,3.79,3.79,3.36,3.64,1130300,3.0828304513706,3.0828304513706,2.73306340807526,2.96081869208153,1389579.17653092,0.0,1.0
2009-04-09,4.15,4.19,3.85,3.85,2474000,3.37565867366438,3.40819514280813,3.13163515508623,3.13163515508623,3041510.11478147,0.0,1.0
2009-04-13,4.03,4.12,3.9,4.09,1406700,3.27804926623312,3.35125632180657,3.17230574151592,3.32685396994875,1729382.48927368,0.0,1.0
2009-04-14,3.84,4.12,3.81,3.94,897800,3.12350103780029,3.35125632180657,3.09909868594248,3.20484221065968,1103746.07156459,0.0,1.0
2009-04-15,3.95,4.02,3.75,3.8,615700,3.21297632794562,3.26991514894718,3.05029398222685,3.09096456865654,756935.237538782,0.0,1.0
2009-04-16,4.1,4.13,3.92,4.01,1927800,3.33498808723469,3.3593904390925,3.1885739760878,3.26178103166125,2370017.46130788,0.0,1.0
2009-04-17,4.27,4.3,3.99,4.11,1418900,3.47326808109564,3.49767043295346,3.24551279708937,3.34312220452063,1744381.0435988,0.0,1.0
2009-04-20,3.9,4.2,3.86,4.18,1072400,3.17230574151592,3.41632926009407,3.13976927237217,3.4000610255222,1318397.51297156,0.0,1.0
2009-04-21,4.07,4.12,3.86,3.86,1241200,3.31058573537688,3.35125632180657,3.13976927237217,3.13976927237217,1525918.49412561,0.0,1.0
2009-04-22,4.31,4.38,3.94,3.95,2244400,3.50580455023939,3.56274337124096,3.20484221065968,3.21297632794562,2759242.2399416,0.0,1.0
2009-04-23,4.43,4.46,4.18,4.33,2060600,3.60341395767065,3.62781630952847,3.4000610255222,3.52207278481127,2533280.41330586,0.0,1.0
2009-04-24,4.97,5.07,4.38,4.48,2195800,4.04265629111132,4.1239974639707,3.56274337124096,3.64408454410034,2699493.9005809,0.0,1.0
2009-04-27,4.81,5.03,4.65,4.83,1813700,3.91251041453631,4.09146099482695,3.78236453796129,3.92877864910818,2229744.0966771,0.0,1.0
2009-04-28,5.01,5.14,4.63,4.71,960000,4.07519276025507,4.18093628497227,3.76609630338942,3.83116924167692,1180214.1108287,0.0,1.0
2009-04-29,5.91,5.94,5.01,5.2,3022100,4.80726331598952,4.83166566784733,4.07519276025507,4.2297409886879,3715338.60868272,0.0,1.0
2009-04-30,5.98,6.25,5.75,6.0,3219500,4.86420213699108,5.08382330371142,4.6771174394145,4.88047037156296,3958020.13522188,0.0,1.0
2009-05-01,6.36,6.68,5.91,5.92,2498900,5.17329859385674,5.43359034700676,4.80726331598952,4.81539743327545,3072121.91828108,0.0,1.0
2009-05-04,7.0,7.01,6.11,6.39,2017200,5.69388210015679,5.70201621744273,4.96994566170828,5.19770094571455,2479924.90037881,0.0,1.0
2009-05-05,7.63,8.16,6.95,6.95,2790700,6.2063314891709,6.63743970532563,5.6532115137271,5.6532115137271,3430857.83238506,0.0,1.0
2009-05-06,7.01,7.92,6.7,7.79,2530100,5.70201621744273,6.44222089046311,5.44985858157864,6.33647736574591,3110478.87688302,0.0,1.0
2009-05-07,6.45,7.45,6.18,7.13,2020700,5.24650564943018,6.05991737802401,5.02688448270985,5.79962562487399,2484227.76432454,0.0,1.0
2009-05-08,7.08,7.17,6.48,6.64,1385700,5.75895503844429,5.83216209401774,5.270908001288,5.40105387786301,1703565.3055993,0.0,1.0
2009-05-11,6.56,6.88,6.47,6.72,1762800,5.3359809395755,5.59627269272553,5.26277388400206,5.46612681615052,2167168.1610092,0.0,1.0
2009-05-12,5.86,6.67,5.83,6.56,1915000,4.76659272955983,5.42545622972083,4.74219037770201,5.3359809395755,2354281.2731635,0.0,1.0
2009-05-13,5.04,5.82,4.98,5.7,2126900,4.09959511211289,4.73405626041607,4.05079040839726,4.63644685298481,2614788.95033496,0.0,1.0
2009-05-14,5.29,5.45,4.76,5.06,2106100,4.30294804426134,4.43309392083636,3.87183982810662,4.11586334668476,2589217.64460034,0.0,1.0
2009-05-15,5.22,5.51,5.1,5.22,1280100,4.24600922325978,4.48189862455199,4.14839981582852,4.24600922325978,1573741.75340814,0.0,1.0
2009-05-18,5.6,5.74,5.3,5.32,1082200,4.55510568012543,4.66898332212857,4.31108216154728,4.32735039611916,1330445.5320196,0.0,1.0
2009-05-19,5.78,5.97,5.51,5.64,974400,4.70151979127232,4.85606801970515,4.48189862455199,4.58764214926918,1197917.32249113,0.0,1.0
2009-05-20,6.0,6.47,5.73,5.76,1962100,4.88047037156296,5.26277388400206,4.66084920484263,4.68525155670044,2412185.52797604,0.0,1.0
2009-05-21,5.58,5.88,5.37,5.88,1268600,4.53883744555355,4.7828609641317,4.36802098254885,4.7828609641317,1559603.77187218,0.0,1.0
2009-05-22,5.33,5.66,5.15,5.63,881800,4.3354845134051,4.60391038384106,4.18907040225821,4.57950803198325,1084075.83638411,0.0,1.0
2009-05-26,5.27,5.64,5.21,5.26,1311100,4.28667980968947,4.58764214926918,4.23787510597384,4.27854569240353,1611852.83407032,0.0,1.0
2009-05-27,4.95,5.5,4.94,5.22,1382500,4.02638805653944,4.47376450726605,4.0182539392535,4.24600922325978,1699631.25856321,0.0,1.0
2009-05-28,4.75,5.17,4.6,5.04,1739300,3.86370571082068,4.20533863683008,3.7416939515316,4.09959511211289,2138277.50308787,0.0,1.0
2009-05-29,4.62,4.92,4.49,4.8,1576200,3.75796218610348,4.00198570468163,3.65221866138628,3.90437629725037,1937764.04321687,0.0,1.0
2009-06-01,5.0,5.05,4.79,4.79,1538600,4.06705864296913,4.10772922939883,3.89624217996443,3.89624217996443,1891538.99054275,0.0,1.0
2009-06-02,5.27,5.34,4.84,5.03,1222000,4.28667980968947,4.34361863069103,3.93691276639412,4.09146099482695,1502314.21190903,0.0,1.0
2009-06-03,4.85,5.21,4.69,5.11,1004400,3.94504688368006,4.23787510597384,3.81490100710505,4.15653393311446,1234799.01345453,0.0,1.0
2009-06-04,4.8,4.97,4.69,4.92,1101500,3.90437629725037,4.04265629111132,3.81490100710505,4.00198570468163,1354172.75320606,0.0,1.0
2009-06-05,4.61,5.08,4.56,4.9,980100,3.74982806881754,4.13213158125664,3.70915748238785,3.98571747010975,1204924.84377418,0.0,1.0
2009-06-08,4.3,4.63,4.07,4.59,1449900,3.49767043295346,3.76609630338942,3.31058573537688,3.73355983424567,1782492.12426097,0.0,1.0
2009-06-09,4.56,4.72,4.33,4.33,1252500,3.70915748238785,3.83930335896286,3.52207278481127,3.52207278481127,1539810.59772182,0.0,1.0
2009-06-10,4.41,4.76,4.25,4.73,990900,3.58714572309878,3.87183982810662,3.45699984652376,3.8474374762488,1218202.252521,0.0,1.0
2009-06-11,4.3,4.49,4.26,4.42,855600,3.49767043295346,3.65221866138628,3.4651339638097,3.59527984038471,1051865.82627608,0.0,1.0
2009-06-12,4.32,4.37,4.19,4.33,449700,3.51393866752533,3.55460925395502,3.40819514280813,3.52207278481127,552856.54754132,0.0,1.0
2009-06-15,4.08,4.27,3.91,4.17,1034700,3.31871985266281,3.47326808109564,3.18043985880186,3.39192690823626,1272049.52132756,0.0,1.0
2009-06-16,3.99,4.24,3.9,4.18,791500,3.24551279708937,3.44886572923783,3.17230574151592,3.4000610255222,973061.946584288,0.0,1.0
2009-06-17,4.16,4.32,3.92,4.0,1377200,3.38379279095032,3.51393866752533,3.1885739760878,3.25364691437531,1693115.49315967,0.0,1.0
2009-06-18,4.08,4.24,4.05,4.14,523200,3.31871985266281,3.44886572923783,3.294317500805,3.36752455637844,643216.690401643,0.0,1.0
2009-06-19,4.09,4.24,4.06,4.17,888900,3.32685396994875,3.44886572923783,3.30245161809094,3.39192690823626,1092804.50324545,0.0,1.0
2009-06-22,3.8,4.14,3.78,4.04,876100,3.09096456865654,3.36752455637844,3.07469633408467,3.28618338351906,1077068.31510107,0.0,1.0
2009-06-23,3.94,4.09,3.77,3.86,1050000,3.20484221065968,3.32685396994875,3.06656221679873,3.13976927237217,1290859.18371889,0.0,1.0
2009-06-24,4.02,4.24,3.95,3.98,963000,3.26991514894718,3.44886572923783,3.21297632794562,3.23737867980343,1183902.27992504,0.0,1.0
2009-06-25,4.38,4.38,3.96,4.03,1086200,3.56274337124096,3.56274337124096,3.22111044523155,3.27804926623312,1335363.09081472,0.0,1.0
2009-06-26,4.5,4.61,4.24,4.35,1342600,3.66035277867222,3.74982806881754,3.44886572923783,3.53834101938315,1650578.60958189,0.0,1.0
2009-06-29,4.45,4.62,4.25,4.51,671000,3.61968219224253,3.75796218610348,3.45699984652376,3.66848689595816,824920.487881311,0.0,1.0
2009-06-30,4.32,4.51,4.31,4.45,520700,3.51393866752533,3.66848689595816,3.50580455023939,3.61968219224253,640143.216154693,0.0,1.0
2009-07-01,4.43,4.58,4.3,4.36,936100,3.60341395767065,3.72542571695973,3.49767043295346,3.54647513666908,1150831.69702786,0.0,1.0
2009-07-02,4.01,4.36,3.96,4.35,1263200,3.26178103166125,3.54647513666908,3.22111044523155,3.53834101938315,1552965.06749876,0.0,1.0
2009-07-06,3.84,4.09,3.66,3.98,1290000,3.12350103780029,3.32685396994875,2.97708692665341,3.23737867980343,1585912.71142607,0.0,1.0
2009-07-07,3.84,4.25,3.75,3.83,1623100,3.12350103780029,3.45699984652376,3.05029398222685,3.11536692051436,1995422.42008965,0.0,1.0
2009-07-08,3.62,3.92,3.52,3.87,1752200,2.94455045750965,3.1885739760878,2.86320928465027,3.14790338965811,2154136.63020214,0.0,1.0
2009-07-09,3.51,3.71,3.49,3.65,1458200,2.85507516736433,3.0177575130831,2.83880693279246,2.96895280936747,1792696.05876085,0.0,1.0
2009-07-10,3.72,3.76,3.49,3.49,946400,3.02589163036904,3.05842809951279,2.83880693279246,2.83880693279246,1163494.41092529,0.0,1.0
2009-07-13,3.95,4.03,3.63,3.74,1130500,3.21297632794562,3.27804926623312,2.95268457479559,3.04215986494091,1389825.05447067,0.0,1.0
2009-07-14,4.0,4.04,3.8,3.96,372800,3.25364691437531,3.28618338351906,3.09096456865654,3.22111044523155,458316.479705145,0.0,1.0
2009-07-15,4.4,4.42,4.02,4.13,961800,3.57901160581284,3.59527984038471,3.26991514894718,3.3593904390925,1182427.0122865,0.0,1.0
2009-07-16,4.47,4.5,4.28,4.36,541100,3.63595042681441,3.66035277867222,3.48140219838158,3.54647513666908,665222.766009802,0.0,1.0
2009-07-17,4.35,4.48,4.21,4.44,765900,3.53834101938315,3.64408454410034,3.42446337738001,3.61154807495659,941589.570295522,0.0,1.0
2009-07-20,4.47,4.49,4.26,4.34,635800,3.63595042681441,3.65221866138628,3.4651339638097,3.53020690209721,781645.970484258,0.0,1.0
2009-07-21,4.34,4.54,4.3,4.46,410700,3.53020690209721,3.69288924781597,3.49767043295346,3.62781630952847,504910.349288903,0.0,1.0
2009-07-22,4.35,4.42,4.29,4.32,675600,3.53834101938315,3.59527984038471,3.48953631566752,3.51393866752533,830575.680495697,0.0,1.0
2009-07-23,4.73,4.77,4.35,4.35,1600600,3.8474374762488,3.87997394539255,3.53834101938315,3.53834101938315,1967761.1518671,0.0,1.0
2009-07-24,4.68,4.74,4.42,4.69,874000,3.80676688981911,3.85557159353474,3.59527984038471,3.81490100710505,1074486.59673363,0.0,1.0
2009-07-27,4.87,4.89,4.6,4.68,1147300,3.96131511825194,3.97758335282381,3.7416939515316,3.80676688981911,1410478.80141017,0.0,1.0
2009-07-28,4.94,4.98,4.5,4.8,686900,4.0182539392535,4.05079040839726,3.66035277867222,3.90437629725037,844467.784091912,0.0,1.0
2009-07-29,5.16,5.37,4.88,4.95,1498500,4.19720451954415,4.36802098254885,3.96944923553787,4.02638805653944,1842240.46362167,0.0,1.0
2009-07-30,6.56,6.93,4.6,4.91,4685100,5.3359809395755,5.63694327915522,3.7416939515316,3.99385158739569,5759813.6777537,0.0,1.0
2009-07-31,7.18,7.35,6.13,6.57,4866900,5.84029621130368,5.97857620516463,4.98621389628016,5.34411505686144,5983316.72499188,0.0,1.0
2009-08-03,7.53,7.75,7.0,7.3,3122100,6.12499031631152,6.30394089660216,5.69388210015679,5.93790561873494,3838277.57856071,0.0,1.0
2009-08-04,7.89,7.99,6.75,7.33,2563200,6.41781853860529,6.49915971146468,5.49052916800833,5.96230797059275,3151171.67591263,0.0,1.0
2009-08-05,7.87,7.96,7.66,7.87,1566100,6.40155030403342,6.47475735960686,6.23073384102871,6.40155030403342,1925347.2072592,0.0,1.0
2009-08-06,7.95,8.04,7.55,8.04,1387300,6.46662324232092,6.53983029789437,6.14125855088339,6.53983029789437,1705532.32911735,0.0,1.0
2009-08-07,8.56,8.71,7.86,8.06,1730500,6.96280439676316,7.08481615605223,6.39341618674748,6.55609853246624,2127458.87373861,0.0,1.0
2009-08-10,9.46,9.6,8.45,8.45,2098000,7.6948749524976,7.80875259450074,6.87332910661784,6.87332910661784,2579259.58804022,0.0,1.0
2009-08-11,9.58,9.73,9.03,9.12,3749200,7.79248435992886,7.91449611921793,7.34510790920226,7.4183149647757,4609227.85866559,0.0,1.0
2009-08-12,9.03,9.76,8.6,9.54,3446700,7.34510790920226,7.93889847107575,6.99534086590691,7.75994789078511,4237337.47478467,0.0,1.0
2009-08-13,9.3,9.49,8.52,8.97,1922900,7.56472907592259,7.71927730435542,6.9302679276194,7.29630320548663,2363993.45178386,0.0,1.0
2009-08-14,8.9,9.47,8.62,9.42,2458700,7.23936438448506,7.70300906978354,7.01160910047879,7.66233848335385,3022700.45239013,0.0,1.0
2009-08-17,8.0,8.49,7.97,8.49,2036800,6.50729382875061,6.90586557576159,6.4828914768928,6.90586557576159,2504020.9384749,0.0,1.0
2009-08-18,8.36,8.48,7.83,8.12,1202600,6.80012205104439,6.89773145847565,6.36901383488966,6.60490323618187,1478464.0517527,0.0,1.0
2009-08-19,8.24,8.29,7.9,8.29,1957900,6.70251264361313,6.74318323004282,6.42595265589123,6.74318323004282,2407022.09124116,0.0,1.0
2009-08-20,8.33,8.41,8.18,8.18,1065600,6.77571969918658,6.84079263747408,6.6537079398975,6.6537079398975,1310037.66301986,0.0,1.0
2009-08-21,9.59,9.69,8.36,8.45,3052800,7.8006184772148,7.88195965007418,6.80012205104439,6.87332910661784,3753080.87243527,0.0,1.0
2009-08-24,9.36,9.68,9.16,9.48,1435100,7.61353377963822,7.87382553278824,7.45085143391945,7.71114318706948,1764297.15671903,0.0,1.0
2009-08-25,9.6,9.77,9.42,9.57,1042700,7.80875259450074,7.94703258836169,7.66233848335385,7.78435024264292,1281884.6389178,0.0,1.0
2009-08-26,9.29,9.58,9.09,9.56,1271600,7.55659495863665,7.79248435992886,7.39391261291789,7.77621612535699,1563291.94096852,0.0,1.0
2009-08-27,9.19,9.39,8.9,9.31,833400,7.47525378577727,7.63793613149603,7.23936438448506,7.57286319320853,1024573.37496317,0.0,1.0
2009-08-28,9.59,9.89,9.33,9.36,1194300,7.8006184772148,8.04464199579295,7.5891314277804,7.61353377963822,1468260.11725283,0.0,1.0
2009-08-31,9.29,9.48,9.14,9.42,1035400,7.55659495863665,7.71114318706948,7.43458319934758,7.66233848335385,1272910.09411671,0.0,1.0
2009-09-01,8.7,9.53,8.6,9.17,1306100,7.07668203876629,7.75181377349917,6.99534086590691,7.45898555120539,1605705.88557642,0.0,1.0
2009-09-02,8.5,8.9,8.45,8.68,1280000,6.91399969304753,7.23936438448506,6.87332910661784,7.06041380419442,1573618.81443827,0.0,1.0
2009-09-03,8.49,8.79,8.32,8.6,865900,6.90586557576159,7.14988909433974,6.76758558190064,6.99534086590691,1064528.54017351,0.0,1.0
2009-09-04,8.94,8.97,8.32,8.48,762300,7.27190085362881,7.29630320548663,6.76758558190064,6.89773145847565,937163.767379916,0.0,1.0
2009-09-08,9.24,9.26,8.88,9.04,684600,7.51592437220696,7.53219260677884,7.22309614991318,7.35324202648819,841640.187784717,0.0,1.0
2009-09-09,9.5,9.61,9.05,9.25,668400,7.72741142164135,7.81688671178668,7.36137614377413,7.5240584894929,821724.074664484,0.0,1.0
2009-09-10,9.43,9.57,9.24,9.51,925400,7.67047260063979,7.78435024264292,7.51592437220696,7.73554553892729,1137677.22725092,0.0,1.0
2009-09-11,9.78,10.09,9.28,9.48,1068800,7.95516670564763,8.20732434151171,7.54846084135071,7.71114318706948,1313971.71005595,0.0,1.0
2009-09-14,9.99,10.01,9.36,9.68,1229500,8.12598316865233,8.14225140322421,7.61353377963822,7.87382553278824,1511534.63464988,0.0,1.0
2009-09-15,9.39,9.82,9.2,9.64,2277100,7.63793613149603,7.98770317479138,7.48338790306321,7.84128906364449,2799443.2830917,0.0,1.0
2009-09-16,9.82,9.95,9.27,9.46,1599500,7.98770317479138,8.09344669950858,7.54032672406477,7.6948749524976,1966408.82319845,0.0,1.0
2009-09-17,9.49,9.95,9.32,9.76,774500,7.71927730435542,8.09344669950858,7.58099731049447,7.93889847107575,952162.32170503,0.0,1.0
2009-09-18,9.78,9.9,9.29,9.61,1133900,7.95516670564763,8.05277611307889,7.55659495863665,7.81688671178668,1394004.97944652,0.0,1.0
2009-09-21,9.85,9.97,9.41,9.59,1129400,8.01210552664919,8.10971493408045,7.65420436606791,7.8006184772148,1388472.72580202,0.0,1.0
2009-09-22,10.25,10.53,9.85,9.92,2033000,8.33747021808673,8.565225502093,8.01210552664919,8.06904434765076,2499349.25761953,0.0,1.0
2009-09-23,10.28,10.64,10.22,10.31,1599400,8.36187256994454,8.65470079223832,8.31306786622891,8.38627492180236,1966285.88422857,0.0,1.0
2009-09-24,9.53,10.39,9.45,10.34,1334500,7.75181377349917,8.45134786008986,7.68674083521166,8.41067727366017,1640620.55302177,0.0,1.0
2009-09-25,11.04,11.22,9.94,10.03,4711600,8.98006548367585,9.12647959482274,8.08531258222264,8.15851963779608,5792392.50477136,0.0,1.0
2009-09-28,12.04,12.42,10.9,11.11,3062500,9.79347721226967,10.1025736691353,8.86618784167271,9.03700430467742,3765005.95251344,0.0,1.0
2009-09-29,12.05,12.37,11.61,12.05,1691100,9.80161132955561,10.0619030827056,9.44371016897433,9.80161132955561,2079020.91960668,0.0,1.0
2009-09-30,11.98,12.21,11.66,12.1,1744200,9.74467250855405,9.93175720613063,9.48438075540402,9.8422819159853,2144301.5126119,0.0,1.0
2009-10-01,10.75,11.84,10.74,11.83,2225300,8.74417608238364,9.63079486655091,8.7360419650977,9.62266074926497,2735760.8966949,0.0,1.0
2009-10-02,10.37,10.74,10.07,10.54,3730300,8.43507962551798,8.7360419650977,8.19105610693984,8.57335961937893,4585992.39335865,0.0,1.0
2009-10-05,10.77,10.96,10.4,10.48,1034400,8.76044431695551,8.91499254538834,8.4594819773758,8.52455491566331,1271680.70441793,0.0,1.0
2009-10-06,11.3,11.44,10.81,10.93,1028400,9.19155253311024,9.30543017511338,8.79298078609927,8.89059019353053,1264304.36622525,0.0,1.0
2009-10-07,11.26,11.5,11.0,11.26,884500,9.15901606396649,9.35423487882901,8.9475290145321,9.15901606396649,1087395.18857082,0.0,1.0
2009-10-08,11.66,11.95,11.32,11.45,1518800,9.48438075540402,9.72027015669623,9.20782076768212,9.31356429239932,1867197.07450691,0.0,1.0
2009-10-09,11.98,11.99,11.51,11.66,1081300,9.74467250855405,9.75280662583998,9.36236899611495,9.48438075540402,1329339.0812907,0.0,1.0
2009-10-12,12.27,12.81,11.98,12.01,954200,9.98056190984626,10.4198042432869,9.74467250855405,9.76907486041186,1173083.65057578,0.0,1.0
2009-10-13,12.61,12.7,12.15,12.36,1061300,10.2571218975682,10.3303289531416,9.882952502415,10.0537689654197,1304751.2873151,0.0,1.0
2009-10-14,12.67,13.03,12.38,12.97,615300,10.3059266012838,10.5987548235776,10.0700371999916,10.5499501198619,756443.48165927,0.0,1.0
2009-10-15,13.07,13.12,12.31,12.51,421400,10.6312912927213,10.671961879151,10.01309837899,10.1757807247088,518064.819065849,0.0,1.0
2009-10-16,12.77,13.12,12.57,12.85,1366300,10.3872677741432,10.671961879151,10.2245854284244,10.4523407124307,1679715.14544297,0.0,1.0
2009-10-19,13.11,13.43,12.56,12.85,1060500,10.6638277618651,10.9241195150151,10.2164513111385,10.4523407124307,1303767.77555608,0.0,1.0
2009-10-20,12.3,13.07,12.1,13.07,2238100,10.0049642617041,10.6312912927213,9.8422819159853,10.6312912927213,2751497.08483928,0.0,1.0
2009-10-21,12.0,12.74,12.0,12.27,1288000,9.76094074312592,10.3628654222854,9.76094074312592,9.98056190984626,1583453.93202851,0.0,1.0
2009-10-22,11.87,12.09,11.6,12.05,1749000,9.65519721840872,9.83414779869937,9.43557605168839,9.80161132955561,2150202.58316604,0.0,1.0
2009-10-23,11.24,12.29,11.23,11.9,1584200,9.14274782939461,9.99683014441813,9.13461371210868,9.67959957026654,1947599.16080711,0.0,1.0
2009-10-26,10.83,11.8,10.81,11.3,1422700,8.80924902067114,9.59825839740716,8.79298078609927,9.19155253311024,1749052.72445416,0.0,1.0
2009-10-27,10.18,10.95,10.16,10.88,1787100,8.28053139708516,8.9068584281024,8.26426316251328,8.84991960710084,2197042.33068955,0.0,1.0
2009-10-28,9.48,10.14,9.39,10.14,2506500,7.71114318706948,8.2479949279414,7.63793613149603,8.2479949279414,3081465.27999181,0.0,1.0
2009-10-29,10.31,10.75,9.41,9.59,3207400,8.38627492180236,8.74417608238364,7.65420436606791,7.8006184772148,3943144.51986664,0.0,1.0
2009-10-30,9.48,10.5,9.31,10.3,2390500,7.71114318706948,8.54082315023518,7.57286319320853,8.37814080451642,2938856.07493334,0.0,1.0
2009-11-02,10.16,11.17,9.6,9.6,4263400,8.26426316251328,9.08580900839305,7.80875259450074,7.80875259450074,5241380.04177821,0.0,1.0
2009-11-03,10.27,10.35,9.8,10.0,1936400,8.3537384526586,8.41881139094611,7.9714349402195,8.13411728593827,2380590.21271739,0.0,1.0
2009-11-04,10.25,10.69,10.25,10.46,1721000,8.33747021808673,8.69537137866801,8.33747021808673,8.50828668109143,2115779.6716002,0.0,1.0
2009-11-05,11.06,11.1,10.48,10.55,1690100,8.99633371824772,9.02887018739148,8.52455491566331,8.58149373666487,2077791.5299079,0.0,1.0
2009-11-06,10.92,11.35,10.7,10.93,1720600,8.88245607624459,9.23222311953993,8.70350549595395,8.89059019353053,2115287.91572069,0.0,1.0
2009-11-09,11.51,11.69,11.06,11.16,969400,9.36236899611495,9.50878310726183,8.99633371824772,9.07767489110711,1191770.37399723,0.0,1.0
2009-11-10,11.68,11.78,11.36,11.52,1235900,9.5006489899759,9.58199016283528,9.24035723682587,9.37050311340088,1519402.72872207,0.0,1.0
2009-11-11,11.83,11.93,11.59,11.87,923200,9.62266074926497,9.70400192212435,9.42744193440245,9.65519721840872,1134972.5699136,0.0,1.0
2009-11-12,11.66,11.87,11.54,11.74,1467400,9.48438075540402,9.65519721840872,9.38677134797276,9.54945369369153,1804006.44398962,0.0,1.0
2009-11-13,11.63,11.81,11.39,11.74,1374400,9.45997840354621,9.60639251469309,9.26475958868369,9.54945369369153,1689673.20200309,0.0,1.0
2009-11-16,11.92,12.13,11.4,11.67,999900,9.69586780483842,9.86668426784312,9.27289370596963,9.49251487268996,1229266.75981002,0.0,1.0
2009-11-17,12.09,12.12,11.7,11.85,649500,9.83414779869937,9.85855015055718,9.51691722454777,9.63892898383685,798488.609357543,0.0,1.0
2009-11-18,11.9,12.18,11.77,12.1,794700,9.67959957026654,9.90735485427281,9.57385604554934,9.8422819159853,976995.993620384,0.0,1.0
2009-11-19,11.28,11.92,10.96,11.75,1474700,9.17528429853837,9.69586780483842,8.91499254538834,9.55758781097746,1812980.98879071,0.0,1.0
2009-11-20,10.95,11.34,10.85,11.15,759200,8.9475290145321,9.26620813011817,8.86581642079208,9.11095420201213,929110.147225908,0.05,1.0
2009-11-23,10.97,11.4,10.9,11.27,626500,8.9638715332801,9.31523568636218,8.90667271766209,9.20900931450016,766711.67971158,0.0,1.0
2009-11-24,10.72,10.97,10.45,10.95,888600,8.75959004893005,8.9638715332801,8.538966045832,8.9475290145321,1087470.06957974,0.0,1.0
2009-11-25,10.55,10.77,10.5,10.75,807400,8.62067863957202,8.80044634580006,8.57982234270201,8.78410382705206,988097.382600366,0.0,1.0
2009-11-27,10.17,10.29,9.85,9.96,749100,8.31017078335995,8.40822589584797,8.04869048339189,8.13857433650591,916749.751431675,0.0,1.0
2009-11-30,10.04,10.24,9.78,10.24,1241700,8.20394441149792,8.36736959897796,7.99149166777387,8.36736959897796,1519594.40175238,0.0,1.0
2009-12-01,10.73,10.87,10.22,10.25,1229000,8.76776130830405,8.88215893954008,8.35102708022996,8.37554085835196,1504052.12189231,0.0,1.0
2009-12-02,10.73,11.25,10.66,10.82,735600,8.76776130830405,9.19266679575215,8.71056249268604,8.84130264267007,900228.430320572,0.0,1.0
2009-12-03,11.0,11.2,10.61,10.78,1191700,8.98838531140211,9.15181049888214,8.66970619581603,8.80861760517406,1458404.32356311,0.0,1.0
2009-12-04,11.66,11.79,11.0,11.33,2085700,9.52768843008623,9.63391480194826,8.98838531140211,9.25803687074417,2552482.9215873,0.0,1.0
2009-12-07,11.84,11.96,11.6,11.63,913100,9.67477109881827,9.77282621130629,9.47866087384222,9.50317465196423,1117453.20789249,0.0,1.0
2009-12-08,11.46,11.79,11.4,11.69,965200,9.36426324260619,9.63391480194826,9.31523568636218,9.55220220820824,1181213.26936571,0.0,1.0
2009-12-09,11.13,11.5,10.99,11.48,708400,9.09461168326413,9.3969482801022,8.9802140520281,9.3806057613542,866941.027785608,0.0,1.0
2009-12-10,10.94,11.33,10.86,11.15,514100,8.93935775515809,9.25803687074417,8.87398768016608,9.11095420201213,629156.383942096,0.0,1.0
2009-12-11,11.19,11.28,10.92,11.09,592200,9.14363923950814,9.21718057387416,8.92301523641009,9.06192664576812,724735.286073739,0.0,1.0
2009-12-14,11.23,11.4,11.1,11.27,760000,9.17632427700415,9.31523568636218,9.07009790514212,9.20900931450016,930089.188476936,0.0,1.0
2009-12-15,11.1,11.32,11.1,11.2,603200,9.07009790514212,9.24986561137017,9.07009790514212,9.15181049888214,738197.103275379,0.0,1.0
2009-12-16,11.32,11.46,11.15,11.33,705500,9.24986561137017,9.36426324260619,9.11095420201213,9.25803687074417,863392.00325063,0.0,1.0
2009-12-17,10.75,11.33,10.66,11.13,1457700,8.78410382705206,9.25803687074417,8.71056249268604,9.09461168326413,1783935.53953004,0.0,1.0
2009-12-18,10.84,11.0,10.5,10.84,1269000,8.85764516141808,8.98838531140211,8.57982234270201,8.85764516141808,1553004.18444373,0.0,1.0
2009-12-21,11.35,11.42,10.86,10.96,610000,9.27437938949217,9.33157820511019,8.87398768016608,8.9557002739061,746518.95390912,0.0,1.0
2009-12-22,11.64,11.67,11.33,11.4,565200,9.51134591133823,9.53585968946023,9.25803687074417,9.31523568636218,691692.643851532,0.0,1.0
2009-12-23,11.93,11.95,11.63,11.76,574700,9.74831243318428,9.76465495193229,9.50317465196423,9.60940102382625,703318.758707494,0.0,1.0
2009-12-24,12.18,12.18,11.94,11.98,303100,9.95259391753433,9.95259391753433,9.75648369255829,9.78916873005429,370934.253983368,0.0,1.0
2009-12-28,12.41,12.43,12.01,12.22,763300,10.1405328831364,10.1568754018844,9.8136825081763,9.98527895503034,934127.733637426,0.0,1.0
2009-12-29,12.6,12.62,12.39,12.44,836200,10.2957868112424,10.3121293299904,10.1241903643884,10.1650466612584,1023342.86763739,0.0,1.0
2009-12-30,12.66,12.71,12.39,12.53,676900,10.3448143674864,10.3856706643564,10.1241903643884,10.2385879956244,828391.278526368,0.0,1.0
2009-12-31,12.71,13.08,12.62,12.71,1212200,10.3856706643564,10.6880072611945,10.3121293299904,10.3856706643564,1483492.25562072,0.0,1.0
2010-01-04,13.4,13.48,12.84,12.91,1371000,10.9494875611626,11.0148576361546,10.4918970362185,10.5490958518365,1677831.94394984,0.0,1.0
2010-01-05,13.63,13.68,13.18,13.4,977200,11.1374265267646,11.1782828236346,10.7697198549345,10.9494875611626,1195898.88813114,0.0,1.0
2010-01-06,13.81,13.89,13.39,13.62,1169300,11.2845091954966,11.3498792704887,10.9413163017886,11.1292552673906,1430991.16853432,0.0,1.0
2010-01-07,13.73,13.9,13.44,13.7,554000,11.2191391205046,11.3580505298627,10.9821725986586,11.1946253423826,677986.066337137,0.0,1.0
2010-01-08,13.59,13.83,13.37,13.7,602500,11.1047414892686,11.3008517142446,10.9249737830406,11.1946253423826,737340.442180729,0.0,1.0
2010-01-11,13.7,13.73,13.45,13.69,497300,11.1946253423826,11.2191391205046,10.9903438580326,11.1864540830086,608596.517670502,0.0,1.0
2010-01-12,13.28,13.75,13.19,13.47,926200,10.8514324486745,11.2354816392526,10.7778911143085,11.0066863767806,1133485.00837808,0.0,1.0
2010-01-13,13.53,13.66,13.15,13.35,586700,11.0557139330246,11.1619403048866,10.7452060768125,10.9086312642926,718004.377472918,0.0,1.0
2010-01-14,13.36,13.57,13.15,13.54,507900,10.9168025236666,11.0883989705206,10.7452060768125,11.0638851923986,621568.814246624,0.0,1.0
2010-01-15,12.8,13.42,12.42,13.4,1373600,10.4592119987225,10.9658300799106,10.1487041425104,10.9494875611626,1681013.82801568,0.0,1.0
2010-01-19,13.02,13.11,12.73,12.81,666500,10.6389797049505,10.7125210393165,10.4020131831044,10.4673832580965,815663.742262997,0.0,1.0
2010-01-20,12.46,12.83,12.25,12.78,851700,10.1813891800064,10.4837257768445,10.0097927331523,10.4428694799744,1042311.79187606,0.0,1.0
2010-01-21,12.77,12.93,11.9,12.54,1241100,10.4346982206004,10.5654383705845,9.72379865506228,10.2467592549984,1518860.12081412,0.0,1.0
2010-01-22,12.0,12.72,11.84,12.63,1030000,9.8055112488023,10.3938419237304,9.67477109881827,10.3203005893644,1260515.61069901,0.0,1.0
2010-01-25,11.83,12.31,11.71,12.24,703500,9.66659983944426,10.0588202893964,9.56854472695624,10.0016214737783,860944.400123059,0.0,1.0
2010-01-26,11.95,12.32,11.68,11.75,758800,9.76465495193229,10.0669915487704,9.54403094883424,9.60122976445225,928620.626600394,0.0,1.0
2010-01-27,12.31,12.42,11.55,11.88,1121400,10.0588202893964,10.1487041425104,9.43780457697221,9.70745613631427,1372371.07362899,0.0,1.0
2010-01-28,11.22,12.08,10.91,11.85,3135000,9.16815301763015,9.87088132379431,8.91484397703609,9.68294235819227,3836617.90246736,0.0,1.0
2010-01-29,10.73,11.37,10.67,11.28,2566800,8.76776130830405,9.29072190824018,8.71873375206004,9.21718057387416,3141253.85392448,0.0,1.0
2010-02-01,10.9,11.2,10.76,10.77,1785800,8.90667271766209,9.15181049888214,8.79227508642606,8.80044634580006,2185464.83260804,0.0,1.0
2010-02-02,11.61,11.7,10.84,10.88,2000600,9.48683213321622,9.56037346758224,8.85764516141808,8.89033019891408,2448337.40850916,0.0,1.0
2010-02-03,11.29,11.59,11.13,11.55,946600,9.22535183324816,9.47048961446822,9.09461168326413,9.43780457697221,1158450.5602793,0.0,1.0
2010-02-04,10.55,11.09,10.48,11.07,1706200,8.62067863957202,9.06192664576812,8.56347982395401,9.04558412702012,2088050.22813072,0.0,1.0
2010-02-05,10.37,10.8,10.0,10.56,2053200,8.47359597083998,8.82496012392207,8.17125937400191,8.62884989894602,2512709.37076427,0.0,1.0
2010-02-08,10.44,11.11,10.31,10.38,970100,8.530794786458,9.07826916451613,8.42456841459597,8.48176723021399,1187209.89702826,0.0,1.0
2010-02-09,11.08,11.14,10.58,10.79,1058900,9.05375538639412,9.10278294263813,8.64519241769402,8.81678886454806,1295883.47589241,0.0,1.0
2010-02-10,10.92,11.3,10.4,11.05,1272900,8.92301523641009,9.23352309262216,8.49810974896199,9.02924160827212,1557777.01054249,0.0,1.0
2010-02-11,11.56,11.7,10.64,10.89,920200,9.44597583634621,9.56037346758224,8.69421997393804,8.89850145828808,1126142.19899536,0.0,1.0
2010-02-12,11.8,11.81,11.26,11.35,886700,9.64208606132226,9.65025732069626,9.20083805512616,9.27437938949217,1085144.84660855,0.0,1.0
2010-02-16,12.08,12.1,11.66,11.97,578900,9.87088132379431,9.88722384254232,9.52768843008623,9.78099747068029,708458.725275393,0.0,1.0
2010-02-17,12.39,12.5,12.12,12.12,1286200,10.1241903643884,10.2140742175024,9.90356636129032,9.90356636129032,1574053.57134083,0.0,1.0
2010-02-18,12.32,12.59,12.18,12.36,1252300,10.0669915487704,10.2876155518684,9.95259391753433,10.0996765862664,1532566.6983285,0.0,1.0
2010-02-19,12.24,12.45,12.14,12.26,550900,10.0016214737783,10.1732179206324,9.91990888003832,10.0179639925263,674192.281489403,0.0,1.0
2010-02-22,11.93,12.39,11.89,12.31,925600,9.74831243318428,10.1241903643884,9.71562739568828,10.0588202893964,1132750.72743981,0.0,1.0
2010-02-23,11.62,11.98,11.49,11.92,983900,9.49500339259022,9.78916873005429,9.3887770207282,9.74014117381028,1204098.3586085,0.0,1.0
2010-02-24,11.74,11.87,11.51,11.66,550200,9.59305850507825,9.69928487694027,9.4051195394762,9.52768843008623,673335.62039475,0.0,1.0
2010-02-25,11.73,11.77,11.32,11.47,1014300,9.58488724570425,9.61757228320025,9.24986561137017,9.3724345019802,1241301.92614757,0.0,1.0
2010-02-26,11.54,11.82,11.39,11.76,943800,9.42963331759821,9.65842858007026,9.30706442698818,9.60940102382625,1155023.9159007,0.0,1.0
2010-03-01,11.98,12.0,11.51,11.6,1250000,9.78916873005429,9.8055112488023,9.4051195394762,9.47866087384222,1529751.9547318,0.0,1.0
2010-03-02,12.02,12.38,11.9,12.04,1650500,9.8218537675503,10.1160191050144,9.72379865506228,9.8381962862983,2019884.48102787,0.0,1.0
2010-03-03,11.99,12.27,11.87,12.11,1015900,9.79733998942829,10.0261352519003,9.69928487694027,9.89539510191632,1243260.00864963,0.0,1.0
2010-03-04,12.25,12.36,11.96,12.06,938600,10.0097927331523,10.0996765862664,9.77282621130629,9.85453880504631,1148660.14776902,0.0,1.0
2010-03-05,12.98,13.03,12.32,12.38,1043300,10.6062946674545,10.6471509643245,10.0669915487704,10.1160191050144,1276792.17149735,0.0,1.0
2010-03-08,13.34,13.38,13.01,13.01,1085400,10.9004600049186,10.9331450424146,10.6308084455765,10.6308084455765,1328314.21733271,0.0,1.0
2010-03-09,14.67,14.81,13.2,13.29,3251600,11.9872375016608,12.1016351328968,10.7860623736825,10.8596037080485,3979313.16480475,0.0,1.0
2010-03-10,15.84,15.89,14.66,14.72,4680300,12.943274848419,12.984131145289,11.9790662422868,12.0280937985308,5727758.45898502,0.0,1.0
2010-03-11,15.68,16.06,15.01,15.64,3020800,12.812534698435,13.1230425546471,12.2650603203769,12.779849660939,3696859.76388307,0.0,1.0
2010-03-12,15.87,16.15,15.55,15.65,2718600,12.967788626541,13.1965838890131,12.706308326573,12.788020920313,3327026.93130711,0.0,1.0
2010-03-15,15.57,15.97,15.45,15.85,2003500,12.722650845321,13.0495012202811,12.624595732833,12.951446107793,2451886.43304413,0.0,1.0
2010-03-16,16.13,16.18,15.56,15.64,2360500,13.1802413702651,13.2210976671351,12.714479585947,12.779849660939,2888783.59131553,0.0,1.0
2010-03-17,16.12,16.62,15.97,16.24,1472800,13.1720701108911,13.5806330795912,13.0495012202811,13.2701252233791,1802414.9431432,0.0,1.0
2010-03-18,16.01,16.41,15.97,16.07,1129700,13.0821862577771,13.4090366327371,13.0495012202811,13.1312138140211,1382528.62660841,0.0,1.0
2010-03-19,15.63,16.15,15.59,15.63,1830400,12.771678401565,13.1965838890131,12.738993364069,12.771678401565,2240046.38235287,0.0,1.0
2010-03-22,15.89,15.95,15.02,15.41,1453000,12.984131145289,13.0331587015331,12.2732315797509,12.5919106953369,1778183.67218025,0.0,1.0
2010-03-23,16.1,16.28,15.7,15.85,1098500,13.1557275921431,13.3028102608751,12.828877217183,12.951446107793,1344346.01781831,0.0,1.0
2010-03-24,15.83,16.02,15.6,15.94,973700,12.935103589045,13.0903575171511,12.747164623443,13.0249874421591,1191615.58265789,0.0,1.0
2010-03-25,15.82,16.48,15.77,15.97,1544600,12.926932329671,13.4662354483552,12.886076032801,13.0495012202811,1890283.895423,0.0,1.0
2010-03-26,16.08,16.36,15.91,15.96,984700,13.1393850733951,13.3681803358671,13.000473664037,13.0413299609071,1205077.39985952,0.0,1.0
2010-03-29,16.25,16.37,16.06,16.21,685400,13.2782964827531,13.3763515952411,13.1230425546471,13.2456114452571,838793.591818543,0.0,1.0
2010-03-30,16.1,16.39,15.9,16.24,847500,13.1557275921431,13.3926941139891,12.992302404663,13.2701252233791,1037171.82530816,0.0,1.0
2010-03-31,15.97,16.27,15.9,15.94,980100,13.0495012202811,13.2946390015011,12.992302404663,13.0249874421591,1199447.91266611,0.0,1.0
2010-04-01,15.73,15.89,14.94,15.89,3150200,12.853390995305,12.984131145289,12.2078615047589,12.984131145289,3855219.6862369,0.0,1.0
2010-04-05,16.28,16.38,15.63,15.68,1630400,13.3028102608751,13.3845228546151,12.771678401565,12.812534698435,1995286.06959579,0.0,1.0
2010-04-06,16.45,16.5,15.96,16.16,1013300,13.4417216702331,13.4825779671032,13.0413299609071,13.2047551483871,1240078.12458379,0.0,1.0
2010-04-07,16.5,16.84,16.26,16.27,2426000,13.4825779671032,13.7604007858192,13.2864677421271,13.2946390015011,2968942.59374347,0.0,1.0
2010-04-08,16.59,16.66,16.11,16.42,1043100,13.5561193014692,13.6133181170872,13.1638988515171,13.4172078921111,1276547.41118459,0.0,1.0
2010-04-09,16.31,16.72,16.26,16.63,1471900,13.3273240389971,13.6623456733312,13.2864677421271,13.5888043389652,1801313.5217358,0.0,1.0
2010-04-12,16.38,16.49,16.24,16.27,1787800,13.3845228546151,13.4744067077292,13.2701252233791,13.2946390015011,2187912.43573562,0.0,1.0
2010-04-13,16.45,16.64,16.28,16.36,1209200,13.4417216702331,13.5969755983392,13.3028102608751,13.3681803358671,1479820.85092936,0.0,1.0
2010-04-14,17.78,17.83,16.57,16.65,1892300,14.5284991669754,14.5693554638454,13.5397767827212,13.6051468577132,2315799.69915119,0.0,1.0
2010-04-15,17.16,17.79,17.09,17.79,1072500,14.0218810857873,14.5366704263494,13.9646822701693,14.5366704263494,1312527.17715989,0.0,1.0
2010-04-16,16.56,17.1,16.29,17.05,1324300,13.5316055233472,13.9728535295433,13.3109815202491,13.9319972326733,1620680.41092106,0.0,1.0
2010-04-19,16.39,16.83,15.73,16.46,1319700,13.3926941139891,13.7522295264452,12.853390995305,13.4498929296072,1615050.92372765,0.0,1.0
2010-04-20,16.97,17.1,16.53,16.56,697600,13.8666271576812,13.9728535295433,13.5070917452252,13.5316055233472,853723.970896728,0.0,1.0
2010-04-21,17.7,17.84,16.96,16.96,1820900,14.4631290919834,14.5775267232194,13.8584558983072,13.8584558983072,2228420.26749691,0.0,1.0
2010-04-22,17.91,18.01,17.28,17.58,1615800,14.6347255388374,14.7164381325774,14.1199361982753,14.3650739794954,1977418.56676452,0.0,1.0
2010-04-23,18.85,18.85,17.88,17.99,1401100,15.4028239199936,15.4028239199936,14.6102117607154,14.7000956138294,1714668.37101979,0.0,1.0
2010-04-26,19.32,19.71,18.7,18.83,2558300,15.7868731105717,16.1055522261578,15.2802550293836,15.3864814012456,3130851.5406323,0.0,1.0
2010-04-27,18.27,19.37,18.15,19.14,1852400,14.9288908763015,15.8277294074417,14.8308357638135,15.6397904418397,2266970.01675615,0.0,1.0
2010-04-28,17.82,18.56,17.45,18.53,2393800,14.5611842044714,15.1658573981476,14.2588476076333,15.1413436200255,2929536.18338959,0.0,1.0
2010-04-29,22.69,22.75,18.27,18.27,7357900,18.5405875196103,18.5896150758544,14.9288908763015,14.9288908763015,9004609.52617693,0.0,1.0
2010-04-30,20.9,22.89,20.75,22.55,4408900,17.077932091664,18.7040127070904,16.955363201054,18.4261898883743,5395618.71457364,0.0,1.0
2010-05-03,21.9,22.22,20.98,21.15,2196100,17.8950580290642,18.1565383290323,17.143302166656,17.282213576014,2687590.61422921,0.0,1.0
2010-05-04,20.64,21.39,20.43,21.27,2362700,16.8654793479399,17.4783238009901,16.6938829010859,17.3802686885021,2891475.95475587,0.0,1.0
2010-05-05,19.55,20.56,19.5,20.21,2305900,15.9748120761737,16.8001092729479,15.9339557793037,16.5141151948579,2821964.02593286,0.0,1.0
2010-05-06,19.1,20.02,17.42,19.29,3045000,15.6071054043437,16.3588612667518,14.2343338295113,15.7623593324497,3726475.76172666,0.0,1.0
2010-05-07,18.49,19.9,18.02,18.99,3186200,15.1086585825295,16.2608061542638,14.7246093919514,15.5172215512296,3899276.54253319,0.0,1.0
2010-05-10,20.63,21.0,19.37,19.85,2961800,16.8573080885659,17.159644685404,15.8277294074417,16.2199498573938,3624655.47161973,0.0,1.0
2010-05-11,21.24,21.47,19.97,20.42,2240600,17.3557549103801,17.5436938759821,16.3180049698818,16.6857116417119,2742049.78381766,0.0,1.0
2010-05-12,22.48,22.69,21.26,21.42,2206900,18.3689910727563,18.5405875196103,17.3720974291281,17.5028375791121,2700807.67111809,0.0,1.0
2010-05-13,21.53,22.83,21.23,22.4,1568200,17.5927214322261,18.6549851508464,17.3475836510061,18.3036209977643,1919165.61232833,0.0,1.0
2010-05-14,20.62,21.35,20.17,21.35,1689200,16.8491368291919,17.4456387634941,16.4814301573619,17.4456387634941,2067245.60154638,0.0,1.0
2010-05-17,20.49,21.29,19.47,20.82,2016500,16.7429104573299,17.3966112072501,15.9094420011817,17.012562016672,2467795.85337335,0.0,1.0
2010-05-18,19.8,21.17,19.59,20.65,1387900,16.1790935605238,17.2985560947621,16.0074971136697,16.873650607314,1698514.19037781,0.0,1.0
2010-05-19,19.35,20.08,18.67,19.62,2256800,15.8113868886937,16.4078888229958,15.2557412512616,16.0320108917918,2761875.36915099,0.0,1.0
2010-05-20,18.45,19.35,18.0,18.49,3784100,15.0759735450335,15.8113868886937,14.7082668732034,15.1086585825295,4630987.4975205,0.0,1.0
2010-05-21,18.53,19.0,17.71,18.0,2942400,15.1413436200255,15.5253928106036,14.4713003513574,14.7082668732034,3600913.7212823,0.0,1.0
2010-05-24,17.99,18.97,17.96,18.3,1936500,14.7000956138294,15.5008790324816,14.6755818357074,14.9534046544235,2369891.72827052,0.0,1.0
2010-05-25,18.03,18.18,17.06,17.69,1949700,14.7327806513255,14.8553495419355,13.9401684920473,14.4549578326094,2386045.90891247,0.0,1.0
2010-05-26,17.53,19.0,17.35,18.25,2733200,14.3242176826254,15.5253928106036,14.1771350138933,14.9125483575535,3344894.43413836,0.0,1.0
2010-05-27,18.01,18.5,17.45,18.24,2754800,14.7164381325774,15.1168298419035,14.2588476076333,14.9043770981795,3371328.54791615,0.0,1.0
2010-05-28,17.47,18.11,17.39,17.95,1541400,14.2751901263813,14.7981507263175,14.2098200513893,14.6674105763334,1886367.73041889,0.0,1.0
2010-06-01,16.51,17.31,16.5,17.24,2332600,13.4907492264772,14.1444499763973,13.4825779671032,14.0872511607793,2854639.52768592,0.0,1.0
2010-06-02,17.03,17.05,16.52,16.61,1321200,13.9156547139253,13.9319972326733,13.4989204858512,13.5724618202172,1616886.62607332,0.0,1.0
2010-06-03,17.85,17.93,17.0,17.01,2791300,14.5856979825934,14.6510680575854,13.8911409358033,13.8993121951773,3415997.30499431,0.0,1.0
2010-06-04,16.21,17.43,16.11,17.33,2754400,13.2456114452571,14.2425050888853,13.1638988515171,14.1607924951453,3370839.02729062,0.0,1.0
2010-06-07,14.82,16.33,14.76,16.32,2542500,12.1098063922708,13.3436665577451,12.0607788360268,13.3354952983711,3111515.4759245,0.0,1.0
2010-06-08,14.77,15.35,14.36,14.97,3086500,12.0689500954008,12.5428831390929,11.7339284610667,12.2323752828809,3777263.52662378,0.0,1.0
2010-06-09,15.2,15.9,15.01,15.01,2955900,12.4203142484829,12.992302404663,12.2650603203769,12.2650603203769,3617435.04239339,0.0,1.0
2010-06-10,16.41,16.44,15.46,15.65,2582200,13.4090366327371,13.4335504108591,12.632766992207,12.788020920313,3160100.39800678,0.0,1.0
2010-06-11,16.14,16.51,15.74,16.12,1763400,13.1884126296391,13.4907492264772,12.861562254679,13.1720701108911,2158051.67757925,0.0,1.0
2010-06-14,16.91,17.24,16.48,16.51,2289300,13.8175996014372,14.0872511607793,13.4662354483552,13.4907492264772,2801648.91997402,0.0,1.0
2010-06-15,17.64,17.69,16.98,17.26,1395400,14.4141015357394,14.4549578326094,13.8747984170553,14.1035936795273,1707692.7021062,0.0,1.0
2010-06-16,17.16,17.8,16.99,17.37,2490000,14.0218810857873,14.5448416857234,13.8829696764293,14.1934775326413,3047265.89382575,0.0,1.0
2010-06-17,17.28,17.4,16.95,17.22,1109000,14.1199361982753,14.2179913107633,13.8502846389332,14.0709086420313,1357195.93423806,0.0,1.0
2010-06-18,16.94,17.41,16.71,17.41,2744900,13.8421133795592,14.2261625701373,13.6541744139572,14.2261625701373,3359212.91243467,0.0,1.0
2010-06-21,16.78,17.49,16.55,17.37,1716100,13.7113732295752,14.2915326451293,13.5234342639732,14.1934775326413,2100165.8636122,0.0,1.0
2010-06-22,14.97,16.66,14.82,16.6,4324200,12.2323752828809,13.6133181170872,12.1098063922708,13.5642905608432,5291962.722121,0.0,1.0
2010-06-23,14.9,15.4,14.42,15.16,2171000,12.1751764672629,12.5837394359629,11.7829560173108,12.3876292109869,2656873.19497819,0.0,1.0
2010-06-24,14.21,14.82,14.09,14.74,2695800,11.6113595704567,12.1098063922708,11.5133044579687,12.0444363172788,3299124.2556528,0.0,1.0
2010-06-25,14.14,14.3,13.76,14.3,3932100,11.5541607548387,11.6849009048227,11.2436528986266,11.6849009048227,4812110.12896074,0.0,1.0
2010-06-28,13.86,14.31,13.76,14.18,1450400,11.3253654923667,11.6930721641967,11.2436528986266,11.5868457923347,1775001.7881144,0.0,1.0
2010-06-29,12.82,13.47,12.63,13.4,2631000,10.4755545174705,11.0066863767806,10.3203005893644,10.9494875611626,3219821.91431949,0.0,1.0
2010-06-30,12.43,13.26,12.37,12.67,2514900,10.1568754018844,10.8350899299265,10.1078478456404,10.3529856268604,3077738.552764,0.0,1.0
2010-07-01,12.7,12.88,11.72,12.37,2543200,10.3774994049824,10.5245820737145,9.57671598633024,10.1078478456404,3112372.13701915,0.0,1.0
2010-07-02,12.44,12.88,12.22,12.88,1510000,10.1650466612584,10.5245820737145,9.98527895503034,10.5245820737145,1847940.36131602,0.0,1.0
2010-07-06,12.17,13.0,12.05,12.79,1560900,9.94442265816033,10.6226371862025,9.84636754567231,10.4510407393484,1910231.8609127,0.0,1.0
2010-07-07,12.86,12.9,12.12,12.23,1495100,10.5082395549665,10.5409245924625,9.90356636129032,9.99345021440434,1829705.71801561,0.0,1.0
2010-07-08,12.97,13.19,12.54,12.98,1052500,10.5981234080805,10.7778911143085,10.2467592549984,10.6062946674545,1288051.14588418,0.0,1.0
2010-07-09,13.48,13.5,12.83,12.9,827600,11.0148576361546,11.0312001549026,10.4837257768445,10.5409245924625,1012818.17418883,0.0,1.0
2010-07-12,13.67,13.94,13.24,13.42,1268100,11.1701115642606,11.3907355673587,10.8187474111785,10.9658300799106,1551902.76303632,0.0,1.0
2010-07-13,14.97,15.1,13.92,14.01,2234800,12.2323752828809,12.3386016547429,11.3743930486107,11.4479343829767,2734951.7347477,0.0,1.0
2010-07-14,14.05,14.95,13.85,14.95,2081900,11.4806194204727,12.2160327641329,11.3171942329927,12.2160327641329,2547832.47564491,0.0,1.0
2010-07-15,13.98,14.07,13.59,13.9,1367300,11.4234206048547,11.4969619392207,11.1047414892686,11.3580505298627,1673303.87816383,0.0,1.0
2010-07-16,12.5,13.8,12.39,13.8,2043100,10.2140742175024,11.2763379361226,10.1241903643884,11.2763379361226,2500348.97497004,0.0,1.0
2010-07-19,12.44,12.88,12.15,12.57,1246900,10.1650466612584,10.5245820737145,9.92808013941233,10.2712730331204,1525958.16988407,0.0,1.0
2010-07-20,13.4,13.43,12.02,12.1,2365300,10.9494875611626,10.9740013392846,9.8218537675503,9.88722384254232,2894657.8388217,0.0,1.0
2010-07-21,13.0,13.87,12.96,13.62,1943700,10.6226371862025,11.3335367517407,10.5899521487065,11.1292552673906,2378703.09952976,0.0,1.0
2010-07-22,14.02,14.11,13.31,13.42,1858200,11.4561056423507,11.5296469767167,10.8759462267965,10.9658300799106,2274068.06582611,0.0,1.0
2010-07-23,14.35,14.36,13.73,13.9,1447300,11.7257572016927,11.7339284610667,11.2191391205046,11.3580505298627,1771208.00326668,0.0,1.0
2010-07-26,15.25,15.32,14.34,14.4,1896800,12.4611705453529,12.5183693609709,11.7175859423187,11.7666134985628,2321306.80618823,0.0,1.0
2010-07-27,14.78,15.55,14.51,15.46,1865500,12.0771213547748,12.706308326573,11.8564973516768,12.632766992207,2283001.81724175,0.0,1.0
2010-07-28,14.56,14.99,14.33,14.55,1427300,11.8973536485468,12.2487178016289,11.7094146829447,11.8891823891728,1746731.97199096,0.0,1.0
2010-07-29,16.67,17.5,15.76,16.75,5421100,13.6214893764612,14.2997039045033,12.877904773427,13.6868594514532,6634350.65743726,0.0,1.0
2010-07-30,16.92,17.1,16.05,16.26,2377900,13.8257708608112,13.9728535295433,13.1148712952731,13.2864677421271,2910077.73852541,0.0,1.0
2010-08-02,17.54,17.71,16.97,17.39,2034600,14.3323889419994,14.4713003513574,13.8666271576812,14.2098200513893,2489946.66167785,0.0,1.0
2010-08-03,16.82,17.47,16.67,17.47,2230500,13.7440582670712,14.2751901263813,13.6214893764612,14.2751901263813,2729689.38802343,0.0,1.0
2010-08-04,17.22,17.47,16.9,16.96,1076600,14.0709086420313,14.2751901263813,13.8094283420632,13.8584558983072,1317544.76357141,0.0,1.0
2010-08-05,17.1,17.3,16.81,16.96,595900,13.9728535295433,14.1362787170233,13.7358870076972,13.8584558983072,729263.351859744,0.0,1.0
2010-08-06,16.87,17.22,16.46,16.66,1070600,13.7849145639412,14.0709086420313,13.4498929296072,13.6133181170872,1310201.9541887,0.0,1.0
2010-08-09,16.87,17.19,16.54,17.06,1442300,13.7849145639412,14.0463948639093,13.5152630045992,13.9401684920473,1765088.99544775,0.0,1.0
2010-08-10,16.3,16.61,15.98,16.58,1302800,13.3191527796231,13.5724618202172,13.0576724796551,13.5479480420952,1594368.67729968,0.0,1.0
2010-08-11,15.22,15.81,15.15,15.81,1691000,12.4366567672309,12.918761070297,12.3794579516129,12.918761070297,2069448.44436119,0.0,1.0
2010-08-12,15.01,15.18,14.62,14.64,2146100,12.2650603203769,12.4039717297349,11.9463812047908,11.9627237235388,2626400.53603993,0.0,1.0
2010-08-13,14.77,15.1,14.71,14.95,1102600,12.0689500954008,12.3386016547429,12.0199225391568,12.2160327641329,1349363.60422983,0.0,1.0
2010-08-16,14.66,14.77,14.28,14.28,1264300,11.9790662422868,12.0689500954008,11.6685583860747,11.6685583860747,1547252.31709394,0.0,1.0
2010-08-17,14.85,15.27,14.69,14.82,1180400,12.1343201703928,12.4775130641009,12.0035800204088,12.1098063922708,1444575.36589234,0.0,1.0
2010-08-18,14.92,15.22,14.5,14.75,1424200,12.1915189860109,12.4366567672309,11.8483260923028,12.0526075766528,1742938.18714322,0.0,1.0
2010-08-19,14.25,14.9,14.14,14.82,1162000,11.6440446079527,12.1751764672629,11.5541607548387,12.1098063922708,1422057.41711869,0.0,1.0
2010-08-20,14.79,14.84,14.05,14.09,1864700,12.0852926141488,12.1261489110188,11.4806194204727,11.5133044579687,2282022.77599072,0.0,1.0
2010-08-23,13.85,14.97,13.79,14.8,1964400,11.3171942329927,12.2323752828809,11.2681666767486,12.0934638735228,2404035.79190011,0.0,1.0
2010-08-24,13.2,13.58,12.95,13.46,2157500,10.7860623736825,11.0965702298946,10.5817808893325,10.9985151174066,2640351.8738671,0.0,1.0
2010-08-25,13.15,13.22,12.74,13.01,2045300,10.7452060768125,10.8024048924305,10.4101844424784,10.6308084455765,2503041.33841037,0.0,1.0
2010-08-26,12.94,13.47,12.82,13.29,1005700,10.5736096299585,11.0066863767806,10.4755545174705,10.8596037080485,1230777.23269902,0.0,1.0
2010-08-27,13.37,13.44,12.71,13.21,926800,10.9249737830406,10.9821725986586,10.3856706643564,10.7942336330565,1134219.28931634,0.0,1.0
2010-08-30,12.98,13.62,12.98,13.26,807200,10.6062946674545,11.1292552673906,10.6062946674545,10.8350899299265,987852.622287608,0.0,1.0
2010-08-31,12.71,13.23,12.54,12.86,1225100,10.3856706643564,10.8105761518045,10.2467592549984,10.5082395549665,1499279.29579355,0.0,1.0
2010-09-01,13.47,13.5,13.04,13.08,2005800,11.0066863767806,11.0312001549026,10.6553222236985,10.6880072611945,2454701.17664084,0.0,1.0
2010-09-02,13.93,13.97,13.38,13.55,1200100,11.3825643079847,11.4152493454807,10.9331450424146,11.0720564517726,1468684.25669891,0.0,1.0
2010-09-03,14.37,14.4,13.99,13.99,907700,11.7420997204408,11.7666134985628,11.4315918642287,11.4315918642287,1110844.67944804,0.0,1.0
2010-09-07,13.91,14.25,13.79,14.21,964300,11.3662217892367,11.6440446079527,11.2681666767486,11.6113595704567,1180111.8479583,0.0,1.0
2010-09-08,14.2,14.47,14.04,14.05,1262900,11.6031883110827,11.8238123141808,11.4724481610987,11.4806194204727,1545538.99490464,0.0,1.0
2010-09-09,14.32,14.66,14.05,14.49,901900,11.7012434235707,11.9790662422868,11.4806194204727,11.8401548329288,1103746.63037809,0.0,1.0
2010-09-10,14.27,14.63,14.2,14.38,702400,11.6603871267007,11.9545524641648,11.6031883110827,11.7502709798148,859598.218402897,0.0,1.0
2010-09-13,14.85,14.95,14.44,14.61,790000,12.1343201703928,12.2160327641329,11.7992985360588,11.9382099454168,966803.235390503,0.0,1.0
2010-09-14,14.64,15.0,14.47,14.72,908600,11.9627237235388,12.2568890610029,11.8238123141808,12.0280937985308,1111946.10085545,0.0,1.0
2010-09-15,14.73,14.8,14.39,14.52,533300,12.0362650579048,12.0934638735228,11.7584422391888,11.8646686110508,652653.373966778,0.0,1.0
2010-09-16,14.3,14.79,14.07,14.65,771400,11.6849009048227,12.0852926141488,11.4969619392207,11.9708949829128,944040.526304094,0.0,1.0
2010-09-17,14.07,14.51,14.01,14.5,1051600,11.4969619392207,11.8564973516768,11.4479343829767,11.8483260923028,1286949.72447677,0.0,1.0
2010-09-20,15.09,15.21,14.01,14.13,1385900,12.3304303953689,12.4284855078569,11.4479343829767,11.5459894954647,1696066.58725024,0.0,1.0
2010-09-21,14.78,15.2,14.59,15.1,833800,12.0771213547748,12.4203142484829,11.9218674266688,12.3386016547429,1020405.7438843,0.0,1.0
2010-09-22,14.44,14.91,14.17,14.63,852500,11.7992985360588,12.1833477266369,11.5786745329607,11.9545524641648,1043290.83312709,0.0,1.0
2010-09-23,13.88,14.47,13.8,14.2,833600,11.3417080111147,11.8238123141808,11.2763379361226,11.6031883110827,1020160.98357154,0.0,1.0
2010-09-24,14.46,14.68,14.07,14.07,1190300,11.8156410548068,11.9954087610348,11.4969619392207,11.4969619392207,1456691.00137381,0.0,1.0
2010-09-27,14.85,14.89,14.32,14.45,790300,12.1343201703928,12.1670052078889,11.7012434235707,11.8074697954328,967170.375859639,0.0,1.0
2010-09-28,15.01,15.05,14.56,15.05,961200,12.2650603203769,12.2977453578729,11.8973536485468,12.2977453578729,1176318.06311057,0.0,1.0
2010-09-29,15.2,15.21,14.7,14.87,983100,12.4203142484829,12.4284855078569,12.0117512797828,12.1506626891408,1203119.31735747,0.0,1.0
2010-09-30,15.22,15.79,15.0,15.35,1296400,12.4366567672309,12.902418551549,12.2568890610029,12.5428831390929,1586536.34729145,0.0,1.0
2010-10-01,15.33,15.75,14.99,15.41,1362200,12.5265406203449,12.869733514053,12.2487178016289,12.5919106953369,1667062.49018853,0.0,1.0
2010-10-04,14.86,15.59,14.81,15.28,905300,12.1424914297668,12.738993364069,12.1016351328968,12.4856843234749,1107907.55569497,0.0,1.0
2010-10-05,16.01,16.1,15.01,15.2,1971700,13.0821862577771,13.1557275921431,12.2650603203769,12.4203142484829,2412969.54331575,0.0,1.0
2010-10-06,15.66,16.05,15.4,16.0,856800,12.796192179687,13.1148712952731,12.5837394359629,13.0740149984031,1048553.17985137,0.0,1.0
2010-10-07,15.45,15.96,15.39,15.81,856700,12.624595732833,13.0413299609071,12.5755681765889,12.918761070297,1048430.79969499,0.0,1.0
2010-10-08,15.82,15.95,15.38,15.5,491000,12.926932329671,13.0331587015331,12.5673969172149,12.665452029703,600886.567818654,0.0,1.0
2010-10-11,16.08,16.47,15.91,15.96,852000,13.1393850733951,13.4580641889812,13.000473664037,13.0413299609071,1042678.9323452,0.0,1.0
2010-10-12,16.17,16.26,15.65,15.94,542400,13.2129264077611,13.2864677421271,12.788020920313,13.0249874421591,663789.968197224,0.0,1.0
2010-10-13,16.6,17.5,16.29,16.34,1768400,13.5642905608432,14.2997039045033,13.3109815202491,13.3518378171191,2164170.68539817,0.0,1.0
2010-10-14,16.17,16.76,15.85,16.61,802700,13.2129264077611,13.6950307108272,12.951446107793,13.5724618202172,982345.515250574,0.0,1.0
2010-10-15,16.01,16.59,15.87,16.45,742800,13.0821862577771,13.5561193014692,12.967788626541,13.4417216702331,909039.801579825,0.0,1.0
2010-10-18,16.35,16.4,15.89,16.08,690200,13.3600090764931,13.4008653733631,12.984131145289,13.1393850733951,844667.839324714,0.0,1.0
2010-10-19,15.79,16.6,15.69,15.93,1012700,12.902418551549,13.5642905608432,12.820705957809,13.016816182785,1239343.84364552,0.0,1.0
2010-10-20,15.71,16.09,15.55,15.94,743000,12.837048476557,13.1475563327691,12.706308326573,13.0249874421591,909284.561892585,0.0,1.0
2010-10-21,15.7,16.27,15.45,15.86,631700,12.828877217183,13.2946390015011,12.624595732833,12.959617367167,773075.447843264,0.0,1.0
2010-10-22,15.91,16.1,15.7,15.82,495800,13.000473664037,13.1557275921431,12.828877217183,12.926932329671,606760.815324825,0.0,1.0
2010-10-25,16.22,16.68,16.1,16.1,729800,13.2537827046311,13.6296606358352,13.1557275921431,13.1557275921431,893130.381250616,0.0,1.0
2010-10-26,16.38,16.52,15.8,16.13,800400,13.3845228546151,13.4989204858512,12.910589810923,13.1802413702651,979530.771653871,0.0,1.0
2010-10-27,15.77,16.31,15.37,16.14,2148300,12.886076032801,13.3273240389971,12.5592256578409,13.1884126296391,2629092.89948027,0.0,1.0
2010-10-28,16.2,16.62,15.97,16.52,2142400,13.2374401858831,13.5806330795912,13.0495012202811,13.4989204858512,2621872.47025393,0.0,1.0
2010-10-29,15.81,16.23,15.78,16.02,1124200,12.918761070297,13.2619539640051,12.894247292175,13.0903575171511,1375797.7180076,0.0,1.0
2010-11-01,15.42,16.17,15.24,15.88,1066300,12.600081954711,13.2129264077611,12.4529992859789,12.975959885915,1304939.60746441,0.0,1.0
2010-11-02,16.08,16.13,15.33,15.68,1189700,13.1393850733951,13.1802413702651,12.5265406203449,12.812534698435,1455956.72043554,0.0,1.0
2010-11-03,16.09,16.25,15.79,16.13,606100,13.1475563327691,13.2782964827531,12.902418551549,13.1802413702651,741746.127810356,0.0,1.0
2010-11-04,16.5,16.56,16.28,16.5,954600,13.4825779671032,13.5316055233472,13.3028102608751,13.4825779671032,1168240.97278958,0.0,1.0
2010-11-05,17.44,17.48,16.39,16.55,1377400,14.2506763482593,14.2833613857553,13.3926941139891,13.5234342639732,1685664.27395807,0.0,1.0
2010-11-08,17.18,17.5,16.94,17.28,679800,14.0382236045353,14.2997039045033,13.8421133795592,14.1199361982753,831940.303061343,0.0,1.0
2010-11-09,16.55,17.28,16.47,17.21,811800,13.5234342639732,14.1199361982753,13.4580641889812,14.0627373826573,993482.10948102,0.0,1.0
2010-11-10,16.94,17.0,16.39,16.57,688200,13.8421133795592,13.8911409358033,13.3926941139891,13.5397767827212,842220.236197144,0.0,1.0
2010-11-11,16.83,16.98,16.5,16.58,353700,13.7522295264452,13.8747984170553,13.4825779671032,13.5479480420952,432858.613110912,0.0,1.0
2010-11-12,16.64,16.9,16.5,16.56,636600,13.5969755983392,13.8094283420632,13.4825779671032,13.5316055233472,779072.075505812,0.0,1.0
2010-11-15,16.6,17.23,16.58,16.83,567100,13.5642905608432,14.0790799014053,13.5479480420952,13.7522295264452,694017.866822724,0.0,1.0
2010-11-16,15.85,16.72,15.67,16.42,1002600,12.951446107793,13.6623456733312,12.804363439061,13.4172078921111,1226983.44785129,0.0,1.0
2010-11-17,15.9,16.14,15.71,15.85,507000,12.992302404663,13.1884126296391,12.837048476557,12.951446107793,620467.392839222,0.0,1.0
2010-11-18,16.42,16.9,16.11,16.18,756200,13.4172078921111,13.8094283420632,13.1638988515171,13.2210976671351,925438.742534555,0.0,1.0
2010-11-19,16.72,16.79,16.05,16.37,644400,13.7032019702012,13.760571834909,13.1540904079982,13.4163526466623,786266.452426943,0.05,1.0
2010-11-22,16.35,16.75,16.12,16.65,725200,13.3999612567458,13.727789055076,13.211460272706,13.6458321054934,884854.797175697,0.0,1.0
2010-11-23,15.99,16.31,15.87,16.05,1094000,13.1049162382486,13.3671784769128,13.0065678987496,13.1540904079982,1334847.14300912,0.0,1.0
2010-11-24,16.38,16.55,16.13,16.31,500400,13.4245483416206,13.5638751559109,13.2196559676642,13.3671784769128,610564.451884608,0.0,1.0
2010-11-26,16.29,16.39,16.04,16.17,159000,13.3507870869963,13.4327440365788,13.1458947130399,13.2524387474972,194004.292265493,0.0,1.0
2010-11-29,16.24,16.34,15.8,16.08,506900,13.309808612205,13.3917655617875,12.9491980340418,13.1786774928729,618495.444964645,0.0,1.0
2010-11-30,15.95,16.32,15.77,15.94,681500,13.0721334584156,13.375374171871,12.9246109491671,13.0639377634574,831534.120622227,0.0,1.0
2010-12-01,16.91,17.25,16.27,16.41,863900,13.858920174408,14.1375738029887,13.3343956970798,13.4491354264953,1054089.98797585,0.0,1.0
2010-12-02,17.16,17.38,16.81,16.89,699600,14.0638125483644,14.244117837446,13.7769632248255,13.8425287844915,853618.885968171,0.0,1.0
2010-12-03,17.33,17.42,16.89,17.0,452500,14.2031393626547,14.276900617279,13.8425287844915,13.9326814290323,552119.133648653,0.0,1.0
2010-12-06,17.63,17.8,17.25,17.27,423500,14.4490102114024,14.5883370256927,14.1375738029887,14.1539651929052,516734.702983875,0.0,1.0
2010-12-07,17.65,18.12,17.6,17.89,1155600,14.4654016013189,14.8505992643568,14.4244231265276,14.662098280317,1410008.55435222,0.0,1.0
2010-12-08,17.9,18.0,17.64,17.77,662300,14.6702939752752,14.7522509248578,14.4572059063606,14.5637499408179,808107.187216581,0.0,1.0
2010-12-09,18.02,18.08,17.87,18.06,517200,14.7686423147743,14.8178164845238,14.6457068904005,14.8014250946073,631063.018614547,0.0,1.0
2010-12-10,18.29,18.45,17.89,18.05,690000,14.9899260786471,15.1210571979792,14.662098280317,14.793229399649,841905.419265351,0.0,1.0
2010-12-13,17.84,18.35,17.81,18.35,559900,14.6211198055257,15.0391002483967,14.5965327206509,15.0391002483967,683163.542386476,0.0,1.0
2010-12-14,17.81,18.06,17.67,17.85,496800,14.5965327206509,14.8014250946073,14.4817929912354,14.629315500484,606171.901871052,0.0,1.0
2010-12-15,18.02,18.26,17.64,17.81,929400,14.7686423147743,14.9653389937724,14.4572059063606,14.5965327206509,1134009.99516698,0.0,1.0
2010-12-16,18.35,18.42,17.98,18.06,531100,15.0391002483967,15.0964701131044,14.7358595349413,14.8014250946073,648023.142278008,0.0,1.0
2010-12-17,19.09,19.13,18.02,18.35,1680500,15.6455816753075,15.6783644551405,14.7686423147743,15.0391002483967,2050466.74938466,0.0,1.0
2010-12-20,18.84,19.41,18.46,19.03,923600,15.4406893013511,15.9078439139716,15.1292528929375,15.596407505558,1126933.10903402,0.0,1.0
2010-12-21,19.28,19.39,18.82,18.94,372400,15.8012998795143,15.8914525240551,15.4242979114346,15.5226462509337,454384.89584698,0.0,1.0
2010-12-22,18.91,19.48,18.7,19.31,395700,15.4980591660589,15.9652137786794,15.3259495719356,15.8258869643891,482814.455656954,0.0,1.0
2010-12-23,18.74,19.11,18.69,18.93,454300,15.3587323517686,15.661973065224,15.3177538769773,15.5144505559754,554315.408655431,0.0,1.0
2010-12-27,19.28,19.37,18.55,18.64,339000,15.8012998795143,15.8750611341386,15.2030141475618,15.276775402186,413631.792943411,0.0,1.0
2010-12-28,18.99,19.32,18.92,19.3,236400,15.5636247257249,15.8340826593473,15.5062548610172,15.8176912694308,288444.117556998,0.0,1.0
2010-12-29,18.72,19.1,18.68,19.04,152600,15.3423409618521,15.6537773702657,15.3095581820191,15.6046032005162,186195.314463612,0.0,1.0
2010-12-30,18.82,19.03,18.61,18.73,271500,15.4242979114346,15.596407505558,15.2521883173113,15.3505366568103,331271.480189192,0.0,1.0
2010-12-31,18.74,19.1,18.62,18.74,464600,15.3587323517686,15.6537773702657,15.2603840122695,15.3587323517686,566882.982305334,0.0,1.0
2011-01-03,19.21,19.84,18.75,19.04,881800,15.7439300148065,16.2602587971766,15.3669280467268,15.6046032005162,1075930.72276549,0.0,1.0
2011-01-04,19.01,19.5,18.62,19.33,707300,15.5800161156415,15.9816051685959,15.2603840122695,15.8422783543056,863014.062386057,0.0,1.0
2011-01-05,20.02,20.48,18.92,18.96,1511600,16.4077813064251,16.7847832745048,15.5062548610172,15.5390376408502,1844382.94458189,0.0,1.0
2011-01-06,20.31,21.64,20.0,20.08,2683000,16.6454564602145,17.7354838896623,16.3913899165086,16.4569554761747,3273669.91288251,0.0,1.0
2011-01-07,20.27,20.75,19.79,20.42,1179900,16.6126736803815,17.0060670383777,16.2192803223853,16.7356091047553,1439658.26694375,0.0,1.0
2011-01-10,19.97,20.12,19.58,20.06,859800,16.3668028316339,16.4897382560077,16.0471707282619,16.4405640862582,1049087.36157151,0.0,1.0
2011-01-11,20.22,20.4,19.8,20.07,894100,16.5716952055902,16.7192177148388,16.2274760173435,16.4487597812164,1090938.60197848,0.0,1.0
2011-01-12,20.87,21.48,19.97,20.39,1197600,17.1044153778768,17.6043527703303,16.3668028316339,16.7110220198805,1461254.97117707,0.0,1.0
2011-01-13,20.71,20.98,20.56,20.83,1014600,16.9732842585447,17.1945680224175,16.8503488341709,17.0716325980437,1237967.01215452,0.0,1.0
2011-01-14,20.65,20.83,20.49,20.74,533100,16.9241100887952,17.0716325980437,16.7929789694631,16.9978713434194,650463.447841096,0.0,1.0
2011-01-18,20.5,20.82,20.25,20.58,523000,16.8011746644213,17.0634369030855,16.596282290465,16.8667402240874,638139.904747505,0.0,1.0
2011-01-19,19.79,20.63,19.74,20.46,1266100,16.2192803223853,16.9077186988786,16.178301847594,16.7683918845883,1544835.43671284,0.0,1.0
2011-01-20,19.6,20.19,19.39,19.62,1181900,16.0635621181785,16.5471081207155,15.8914525240551,16.079953508095,1442098.57250683,0.0,1.0
2011-01-21,19.59,20.25,19.57,19.88,855100,16.0553664232202,16.596282290465,16.0389750333037,16.2930415770096,1043352.64349826,0.0,1.0
2011-01-24,19.95,20.25,19.54,19.61,517800,16.3504114417174,16.596282290465,16.0143879484289,16.0717578131367,631795.110283473,0.0,1.0
2011-01-25,19.93,19.97,19.59,19.77,696200,16.3340200518008,16.3668028316339,16.0553664232202,16.2028889324688,849470.366510924,0.0,1.0
2011-01-26,21.11,21.55,20.05,20.1,2173700,17.3011120568749,17.661722635038,16.4323683912999,16.4733468660912,2652246.10124215,0.0,1.0
2011-01-27,20.35,21.34,19.89,20.58,2436000,16.6782392400475,17.4896130409147,16.3012372719678,16.8667402240874,2972292.17584115,0.0,1.0
2011-01-28,19.7,20.55,19.6,20.23,1988700,16.145519067761,16.8421531392126,16.0635621181785,16.5798909005485,2426517.83665652,0.0,1.0
2011-01-31,19.92,20.42,19.67,19.81,675800,16.3258243568426,16.7356091047553,16.1209319828862,16.2356717123018,824579.249767424,0.0,1.0
2011-02-01,20.41,20.56,19.92,20.14,1009600,16.7274134097971,16.8503488341709,16.3258243568426,16.5061296459242,1231866.2482468,0.0,1.0
2011-02-02,20.06,20.31,19.8,20.22,832800,16.4405640862582,16.6454564602145,16.2274760173435,16.5716952055902,1016143.23646983,0.0,1.0
2011-02-03,20.49,20.5,19.99,19.99,822700,16.7929789694631,16.8011746644213,16.3831942215504,16.3831942215504,1003819.69337623,0.0,1.0
2011-02-04,20.84,20.92,20.3,20.49,1191000,17.079828293002,17.145393852668,16.6372607652563,16.7929789694631,1453201.96281888,0.0,1.0
2011-02-07,21.26,21.42,20.82,20.93,1055400,17.4240474812487,17.5551786005807,17.0634369030855,17.1535895476263,1287749.24564152,0.0,1.0
2011-02-08,21.52,21.52,21.1,21.24,681000,17.6371355501633,17.6371355501633,17.2929163619166,17.4076560913322,830924.044231452,0.0,1.0
2011-02-09,21.7,21.86,21.36,21.46,726100,17.7846580594119,17.9157891787439,17.5060044308312,17.5879613804138,885952.934679084,0.0,1.0
2011-02-10,22.2,22.25,21.43,21.52,890700,18.1944428073246,18.2354212821158,17.563374295539,17.6371355501633,1086790.08252122,0.0,1.0
2011-02-11,22.54,22.56,21.98,21.98,1163900,18.4730964359052,18.4894878258217,18.014137518243,18.014137518243,1420135.82243904,0.0,1.0
2011-02-14,22.36,22.73,22.26,22.47,996000,18.3255739266566,18.6288146401121,18.2436169770741,18.4157265711974,1215272.17041781,0.0,1.0
2011-02-15,22.13,22.34,21.98,22.24,633700,18.1370729426168,18.3091825367401,18.014137518243,18.2272255871576,773210.817664422,0.0,1.0
2011-02-16,22.42,22.44,22.16,22.23,1153900,18.3747480964062,18.3911394863227,18.1616600274916,18.2190298921993,1407934.2946236,0.0,1.0
2011-02-17,23.25,23.29,22.28,22.3,1252700,19.0549907779413,19.0877735577743,18.2600083669906,18.2763997569071,1528485.38944015,0.0,1.0
2011-02-18,24.22,24.67,23.26,23.26,2203400,19.8499731888919,20.2187794620134,19.0631864728995,19.0631864728995,2688484.63885402,0.0,1.0
2011-02-22,23.23,24.17,23.17,23.95,1689700,19.0385993880248,19.8089947141007,18.9894252182752,19.6286894250191,2061692.15497487,0.0,1.0
2011-02-23,22.28,23.4,21.88,23.19,1689000,18.2600083669906,19.1779262023151,17.9321805686604,19.0058166081918,2060838.04802779,0.0,1.0
2011-02-24,22.1,22.44,21.6,22.31,2092100,18.112485857742,18.3911394863227,17.7027011098293,18.2845954518654,2552681.63426817,0.0,1.0
2011-02-25,23.12,23.13,22.1,22.31,849200,18.948446743484,18.9566424384422,18.112485857742,18.2845954518654,1036153.74208715,0.0,1.0
2011-02-28,23.03,23.46,22.69,23.46,1383600,18.8746854888597,19.2271003720646,18.596031860279,19.2271003720646,1688203.38854425,0.0,1.0
2011-03-01,22.02,23.43,21.89,23.25,1972200,18.046920298076,19.2025132871899,17.9403762636187,19.0549907779413,2406385.31576104,0.0,1.0
2011-03-02,22.15,22.26,21.72,22.05,1645000,18.1534643325333,18.2436169770741,17.8010494493284,18.0715073829508,2007151.32563985,0.0,1.0
2011-03-03,23.23,23.34,22.51,22.55,1161100,19.0385993880248,19.1287520325656,18.4485093510305,18.4812921308635,1416719.39465072,0.0,1.0
2011-03-04,23.14,23.4,22.74,23.33,1077300,18.9648381334005,19.1779262023151,18.6370103350703,19.1205563376073,1314470.59155733,0.0,1.0
2011-03-07,22.93,23.67,22.5,23.19,1069900,18.7927285392771,19.399209966188,18.4403136560722,19.0058166081918,1305441.46097391,0.0,1.0
2011-03-08,24.2,24.37,22.71,22.77,1842600,19.8335817989754,19.9729086132658,18.6124232501955,18.6615974199451,2248253.51527295,0.0,1.0
2011-03-09,24.24,24.61,23.73,24.04,1102000,19.8663645788085,20.1696052922639,19.4483841359375,19.7024506796434,1344608.36526147,0.0,1.0
2011-03-10,23.57,24.22,23.55,23.73,1164100,19.3172530166054,19.8499731888919,19.3008616266889,19.4483841359375,1420379.85299535,0.0,1.0
2011-03-11,23.6,23.76,23.05,23.38,724800,19.3418401014802,19.4729712208123,18.8910768787762,19.1615348123986,884366.736063078,0.0,1.0
2011-03-14,23.76,24.13,22.9,23.25,792000,19.4729712208123,19.7762119342677,18.7681414544024,19.0549907779413,966361.002982832,0.0,1.0
2011-03-15,23.44,23.76,22.57,22.82,1135000,19.2107089821481,19.4729712208123,18.49768352078,18.7025758947363,1384873.40705242,0.0,1.0
2011-03-16,23.46,24.01,23.16,23.3,1394800,19.2271003720646,19.6778635947686,18.981229523317,19.0959692527326,1701869.09969755,0.0,1.0
2011-03-17,23.13,24.05,22.99,23.98,1278000,18.9566424384422,19.7106463746016,18.8419027090267,19.6532765098938,1559355.25481321,0.0,1.0
2011-03-18,23.31,23.77,23.2,23.54,972400,19.1041649476908,19.4811669157705,19.01401230315,19.2926659317307,1186476.56477337,0.0,1.0
2011-03-21,23.65,23.85,23.32,23.73,922100,19.3828185762715,19.5467324754365,19.1123606426491,19.4483841359375,1125102.8798617,0.0,1.0
2011-03-22,23.29,24.02,23.28,23.75,622900,19.0877735577743,19.6860592897269,19.079577862816,19.464775525854,760033.167623747,0.0,1.0
2011-03-23,23.5,23.63,22.39,23.18,1123800,19.2598831518976,19.3664271863549,18.3501610115314,18.9976209132335,1371207.69589913,0.0,1.0
2011-03-24,23.88,24.01,23.32,23.68,588800,19.5713195603113,19.6778635947686,19.1123606426491,19.4074056611462,718425.957773097,0.0,1.0
2011-03-25,25.41,25.94,24.22,24.25,3192300,20.8252608889242,21.2596327217117,19.8499731888919,19.8745602737667,3895093.72452286,0.0,1.0
2011-03-28,25.29,26.08,25.28,25.37,1428400,20.7269125494252,21.3743724511272,20.7187168544669,20.7924781090912,1742866.23315742,0.0,1.0
2011-03-29,25.21,25.53,24.9,25.3,874500,20.6613469897591,20.9236092284233,20.4072804460532,20.7351082443834,1067023.60746021,0.0,1.0
2011-03-30,25.49,25.62,24.86,25.43,287195,20.8908264485902,20.9973704830476,20.3744976662202,20.8416522788407,350421.778095525,0.0,1.0
2011-03-31,25.43,25.54,24.99,25.42,308693,20.8416522788407,20.9318049233815,20.4810417006775,20.8334565838825,376652.622593157,0.0,1.0
2011-04-01,25.59,26.32,25.46,25.75,1458200,20.9727833981728,21.5710691301254,20.8662393637155,21.1039145175049,1779226.78604744,0.0,1.0
2011-04-04,25.6,25.85,25.32,25.62,974500,20.980979093131,21.1858714670874,20.7514996342999,20.9973704830476,1189038.88561461,0.0,1.0
2011-04-05,25.61,25.97,25.23,25.48,792900,20.9891747880893,21.2842198065865,20.6777383796756,20.882630753632,967459.140486224,0.0,1.0
2011-04-06,25.69,26.57,25.37,26.42,2948600,21.0547403477553,21.7759615040817,20.7924781090912,21.6530260797079,3597742.49166059,0.0,1.0
2011-04-07,25.25,25.71,25.2,25.58,1166700,20.6941297695921,21.0711317376718,20.6531512948009,20.9645877032145,1423552.25022737,0.0,1.0
2011-04-08,25.22,25.67,25.02,25.49,946800,20.6695426847174,21.0383489578388,20.5056287855523,20.8908264485902,1155240.65356584,0.0,1.0
2011-04-11,24.71,25.41,24.56,25.24,868200,20.2515622418464,20.8252608889242,20.1286268174726,20.6859340746339,1059336.64493649,0.0,1.0
2011-04-12,24.15,24.75,23.92,24.43,1298800,19.7926033241842,20.2843450216794,19.6041023401443,20.0220827830153,1584734.43266932,0.0,1.0
2011-04-13,24.55,24.6,24.04,24.36,958300,20.1204311225143,20.1614095973056,19.7024506796434,19.9647129183075,1169272.4105536,0.0,1.0
2011-04-14,23.77,24.44,23.52,24.11,1832700,19.4811669157705,20.0302784779735,19.2762745418141,19.7598205443512,2236174.00273566,0.0,1.0
2011-04-15,23.95,24.1,23.63,23.77,908800,19.6286894250191,19.7516248493929,19.3664271863549,19.4811669157705,1108874.84786717,0.0,1.0
2011-04-18,23.78,23.9,22.83,23.4,1422500,19.4893626107288,19.5877109502278,18.7107715896946,19.1779262023151,1735667.33174631,0.0,1.0
2011-04-19,24.94,25.0,23.9,23.97,2210300,20.4400632258863,20.4892373956358,19.5877109502278,19.6450808149356,2696903.69304666,0.0,1.0
2011-04-20,26.02,26.39,25.61,25.7,2134300,21.3251982813777,21.6284389948331,20.9891747880893,21.0629360427136,2604172.08164933,0.0,1.0
2011-04-21,27.01,27.08,25.98,26.29,1981700,22.1365720822449,22.1939419469527,21.2924155015447,21.5464820452506,2417976.76718571,0.0,1.0
2011-04-25,26.78,27.7,26.69,26.92,1841300,21.9480710982051,22.7020750343644,21.8743098435808,22.0628108276206,2246667.31665693,0.0,1.0
2011-04-26,26.82,27.38,26.73,26.85,940100,21.9808538780381,22.4398127957003,21.9070926234138,22.0054409629128,1147065.6299295,0.0,1.0
2011-04-27,26.04,26.86,26.04,26.75,2395900,21.3415896712942,22.0136366578711,21.3415896712942,21.9234840133303,2923364.04930123,0.0,1.0
2011-04-28,25.18,27.28,23.52,26.36,7588000,20.6367599048844,22.3578558461178,19.2762745418141,21.6038519099584,9258519.30635573,0.0,1.0
2011-04-29,23.37,25.24,23.2,25.12,2900000,19.1533391174403,20.6859340746339,19.01401230315,20.5875857351348,3538443.06647756,0.0,1.0
2011-05-02,22.86,23.59,22.71,23.46,2294200,18.7353586745694,19.3336444065219,18.6124232501955,19.2271003720646,2799274.5114182,0.0,1.0
2011-05-03,22.4,23.15,22.25,22.85,1789100,18.3583567064897,18.9730338283587,18.2354212821158,18.7271629796111,2182975.34146034,0.0,1.0
2011-05-04,22.51,22.61,21.66,22.4,1834800,18.4485093510305,18.530466300613,17.7518752795788,18.3583567064897,2238736.3235769,0.0,1.0
2011-05-05,22.97,23.64,22.0,22.23,2304900,18.8255113191102,19.3746228813132,18.0305289081595,18.2190298921993,2812330.14618072,0.0,1.0
2011-05-06,22.99,23.47,22.67,23.25,1212700,18.8419027090267,19.2352960670229,18.5796404703625,19.0549907779413,1479679.27817839,0.0,1.0
2011-05-09,22.65,22.91,22.43,22.91,869200,18.563249080446,18.7763371493606,18.3829437913644,18.7763371493606,1060556.79771803,0.0,1.0
2011-05-10,22.95,23.0,22.54,22.81,905900,18.8091199291936,18.8500984039849,18.4730964359052,18.6943801997781,1105336.4048007,0.0,1.0
2011-05-11,22.22,22.93,22.1,22.93,1151200,18.2108341972411,18.7927285392771,18.112485857742,18.7927285392771,1404639.88211343,0.0,1.0
2011-05-12,22.38,22.53,21.91,22.1,1043000,18.3419653165732,18.464900740947,17.9567676535352,18.112485857742,1272619.35115037,0.0,1.0
2011-05-13,21.83,22.5,21.8,22.37,574700,17.8912020938692,18.4403136560722,17.8666150089944,18.3337696216149,701221.803553326,0.0,1.0
2011-05-16,21.25,22.01,21.21,21.67,1434100,17.4158517862904,18.0387246031177,17.3830690064574,17.7600709745371,1749821.10401223,0.0,1.0
2011-05-17,21.31,21.31,20.91,21.02,1188900,17.4650259560399,17.4650259560399,17.1371981577098,17.2273508022506,1450639.64197764,0.0,1.0
2011-05-18,21.47,21.74,21.24,21.39,719800,17.596157075372,17.8174408392449,17.4076560913322,17.530591515706,878265.97215536,0.0,1.0
2011-05-19,21.36,21.64,21.02,21.61,1085800,17.5060044308312,17.7354838896623,17.2273508022506,17.7108968047876,1324841.89020046,0.0,1.0
2011-05-20,21.19,21.46,20.95,21.24,928400,17.3666776165409,17.5879613804138,17.1699809375428,17.4076560913322,1132789.84238543,0.0,1.0
2011-05-23,20.24,20.79,20.12,20.75,1384800,16.5880865955067,17.0388498182107,16.4897382560077,17.0060670383777,1689667.57188211,0.0,1.0
2011-05-24,20.39,20.56,20.05,20.3,1478900,16.7110220198805,16.8503488341709,16.4323683912999,16.6372607652563,1804483.9486254,0.0,1.0
2011-05-25,20.55,20.79,20.04,20.19,1132000,16.8421531392126,17.0388498182107,16.4241726963416,16.5471081207155,1381212.94870779,0.0,1.0
2011-05-26,21.31,21.39,20.36,20.4,1984500,17.4650259560399,17.530591515706,16.6864349350058,16.7192177148388,2421393.19497404,0.0,1.0
2011-05-27,21.21,21.75,21.15,21.38,891600,17.3830690064574,17.8256365342031,17.3338948367079,17.5223958207477,1087888.22002462,0.0,1.0
2011-05-31,21.68,21.7,21.32,21.49,1284400,17.7682666694954,17.7846580594119,17.4732216509982,17.6125484652885,1567164.23261509,0.0,1.0
2011-06-01,20.05,21.93,19.99,21.7,2122700,16.4323683912999,17.9731590434517,16.3831942215504,17.7846580594119,2590018.30938341,0.0,1.0
2011-06-02,20.02,20.18,19.65,20.05,1425600,16.4077813064251,16.5389124257572,16.1045405929697,16.4323683912999,1739449.80536911,0.0,1.0
2011-06-03,19.28,19.67,19.16,19.59,1449000,15.8012998795143,16.1209319828862,15.7029515400153,16.0553664232202,1768001.38045723,0.0,1.0
2011-06-06,18.54,19.45,18.51,19.28,1634800,15.1948184526035,15.9406266938046,15.1702313677287,15.8012998795143,1994705.7672681,0.0,1.0
2011-06-07,18.05,18.99,17.94,18.72,2256000,14.793229399649,15.5636247257249,14.7030767551082,15.3423409618521,2752664.67516323,0.0,1.0
2011-06-08,17.68,18.07,17.52,17.94,2248000,14.4899886861936,14.8096207895655,14.3588575668616,14.7030767551082,2742903.45291088,0.0,1.0
2011-06-09,18.01,18.21,17.64,17.77,1231200,14.760446619816,14.9243605189811,14.4572059063606,14.5637499408179,1502252.10463695,0.0,1.0
2011-06-10,17.19,17.87,17.03,17.82,2087000,14.0883996332392,14.6457068904005,13.9572685139071,14.6047284156092,2546458.85508229,0.0,1.0
2011-06-13,17.14,17.54,16.7,17.27,1602700,14.0474211584479,14.3752489567781,13.6868105802847,14.1539651929052,1955538.86298054,0.0,1.0
2011-06-14,18.42,18.75,17.38,17.45,2435600,15.0964701131044,15.3669280467268,14.244117837446,14.3014877021538,2971804.11472853,0.0,1.0
2011-06-15,17.82,18.14,17.77,18.14,1316400,14.6047284156092,14.8669906542733,14.5637499408179,14.8669906542733,1606209.1216245,0.0,1.0
2011-06-16,17.79,18.29,17.56,17.8,1073200,14.5801413307344,14.9899260786471,14.3916403466946,14.5883370256927,1309467.965153,0.0,1.0
2011-06-17,17.98,18.14,17.61,18.07,1429500,14.7358595349413,14.8669906542733,14.4326188214858,14.8096207895655,1744208.40121712,0.0,1.0
2011-06-20,18.3,18.44,17.8,17.88,1092400,14.9981217736054,15.112861503021,14.5883370256927,14.6539025853587,1332894.89855865,0.0,1.0
2011-06-21,19.05,19.43,18.5,18.5,1401000,15.6127988954745,15.9242353038881,15.1620356727705,15.1620356727705,1709434.04694312,0.0,1.0
2011-06-22,18.72,19.34,18.72,18.94,1012700,15.3423409618521,15.8504740492638,15.3423409618521,15.5226462509337,1235648.72186959,0.0,1.0
2011-06-23,19.43,19.5,18.17,18.36,1782800,15.9242353038881,15.9816051685959,14.8915777391481,15.0472959433549,2175288.37893662,0.0,1.0
2011-06-24,19.01,19.66,18.81,19.45,1245000,15.5800161156415,16.112736287928,15.4161022164764,15.9406266938046,1519090.21302225,0.0,1.0
2011-06-27,19.07,19.36,18.69,18.95,476700,15.629190285391,15.8668654391803,15.3177538769773,15.5308419458919,581646.830962016,0.0,1.0
2011-06-28,19.67,19.68,19.02,19.03,777800,16.1209319828862,16.1291276778445,15.5882118105997,15.596407505558,949034.833484912,0.0,1.0
2011-06-29,19.77,20.25,19.56,19.81,1180200,16.2028889324688,16.596282290465,16.0307793383454,16.2356717123018,1440024.31277821,0.0,1.0
2011-06-30,20.4,20.67,19.69,19.83,1148100,16.7192177148388,16.9405014787117,16.1373233728027,16.2520631022183,1400857.40849065,0.0,1.0
2011-07-01,21.4,21.49,20.31,20.37,1695100,17.5387872106642,17.6125484652885,16.6454564602145,16.694630629964,2068280.97999521,0.0,1.0
2011-07-05,21.31,21.4,20.7,21.35,920200,17.4650259560399,17.5387872106642,16.9650885635864,17.497808735873,1122784.58957678,0.0,1.0
2011-07-06,21.09,21.32,20.86,21.28,832400,17.2847206669583,17.4732216509982,17.0962196829185,17.4404388711652,1015655.17535721,0.0,1.0
2011-07-07,21.21,21.46,21.16,21.33,1188200,17.3830690064574,17.5879613804138,17.3420905316661,17.4814173459564,1449785.53503056,0.0,1.0
2011-07-08,20.7,20.83,20.55,20.73,1110800,16.9650885635864,17.0716325980437,16.8421531392126,16.9896756484612,1355345.70973906,0.0,1.0
2011-07-11,19.55,20.41,19.41,20.24,1602500,16.0225836433872,16.7274134097971,15.9078439139716,16.5880865955067,1955294.83242423,0.0,1.0
2011-07-12,19.4,20.0,19.36,19.47,1581500,15.8996482190134,16.3913899165086,15.8668654391803,15.9570180837211,1929671.62401181,0.0,1.0
2011-07-13,19.48,20.0,19.25,19.6,1196100,15.9652137786794,16.3913899165086,15.7767127946396,16.0635621181785,1459424.74200476,0.0,1.0
2011-07-14,18.85,19.87,18.64,19.58,1509100,15.4488849963094,16.2848458820513,15.276775402186,16.0471707282619,1841332.56262802,0.0,1.0
2011-07-15,19.14,19.19,18.73,18.99,1338500,15.6865601500988,15.72753862489,15.3505366568103,15.5636247257249,1633174.49809662,0.0,1.0
2011-07-18,18.59,19.16,18.28,18.98,1018200,15.2357969273948,15.7029515400153,14.9817303836889,15.5554290307667,1242359.56216808,0.0,1.0
2011-07-19,18.92,19.09,18.64,18.9,1155100,15.5062548610172,15.6455816753075,15.276775402186,15.4898634711007,1409398.47796145,0.0,1.0
2011-07-20,19.17,19.27,18.64,19.0,678800,15.7111472349735,15.7931041845561,15.276775402186,15.5718204206832,828239.708112057,0.0,1.0
2011-07-21,19.46,19.73,19.17,19.28,726800,15.9488223887629,16.1701061526358,15.7111472349735,15.8012998795143,886807.041626167,0.0,1.0
2011-07-22,19.82,19.97,19.24,19.46,708000,16.2438674072601,16.3668028316339,15.7685170996813,15.9488223887629,863868.169333137,0.0,1.0
2011-07-25,21.24,21.61,19.96,20.09,2916700,17.4076560913322,17.7108968047876,16.3586071366756,16.4651511711329,3558819.61792933,0.0,1.0
2011-07-26,21.08,21.39,21.05,21.27,1230800,17.2765249720001,17.530591515706,17.2519378871253,17.4322431762069,1501764.04352433,0.0,1.0
2011-07-27,20.76,21.26,20.61,20.89,2358700,17.014262733336,17.4240474812487,16.8913273089621,17.1208067677933,2877974.36582779,0.0,1.0
2011-07-28,21.98,22.99,21.68,22.34,4613800,18.014137518243,18.8419027090267,17.7682666694954,18.3091825367401,5629540.90348762,0.0,1.0
2011-07-29,21.83,22.04,21.35,21.36,1827800,17.8912020938692,18.0633116879925,17.497808735873,17.5060044308312,2230195.25410609,0.0,1.0
2011-08-01,21.64,22.5,21.0,22.27,2381500,17.7354838896623,18.4403136560722,17.2109594123341,18.2518126720324,2905793.849247,0.0,1.0
2011-08-02,19.85,21.55,19.83,21.37,2024200,16.2684544921348,17.661722635038,16.2520631022183,17.5142001257895,2469833.26040133,0.0,1.0
2011-08-03,20.06,20.22,19.1,19.81,2348000,16.4405640862582,16.5716952055902,15.6537773702657,16.2356717123018,2864918.73106526,0.0,1.0
2011-08-04,18.17,19.62,18.17,19.58,2509400,14.8915777391481,16.079953508095,14.8915777391481,16.0471707282619,3061851.39000647,0.0,1.0
2011-08-05,17.81,18.69,17.01,18.48,3231500,14.5965327206509,15.3177538769773,13.9408771239906,15.145644282854,3942923.71355939,0.0,1.0
2011-08-08,15.19,17.4,15.13,17.05,4502900,12.4492606415883,14.2605092273625,12.4000864718388,13.9736599038236,5494225.9600144,0.0,1.0
2011-08-09,16.12,16.37,14.75,15.63,2704300,13.211460272706,13.4163526466623,12.0886500634251,12.8098712197515,3299659.16712938,0.0,1.0
2011-08-10,15.02,15.83,14.96,15.54,2825700,12.309933827298,12.9737851189166,12.2607596575485,12.7361099651272,3447785.71480883,0.0,1.0
2011-08-11,16.26,16.57,14.9,15.19,1824700,13.3262000021215,13.5802665458274,12.2115854877989,12.4492606415883,2226412.78048331,0.0,1.0
2011-08-12,16.22,16.75,16.06,16.48,1296400,13.2934172222885,13.727789055076,13.1622861029564,13.5065052912031,1581806.06599362,0.0,1.0
2011-08-15,17.04,17.1,16.4,16.43,1817500,13.9654642088653,14.0146383786149,13.4409397315371,13.4655268164118,2217627.6804562,0.0,1.0
2011-08-16,16.33,16.93,16.23,16.57,1280800,13.3835698668293,13.8753115643246,13.3016129172468,13.5802665458274,1562771.68260153,0.0,1.0
2011-08-17,15.89,16.64,15.7,16.42,931300,13.0229592886661,13.6376364105352,12.8672410844593,13.4573311214536,1136328.28545191,0.0,1.0
2011-08-18,14.2,15.4,14.01,15.25,2823700,11.6378868407211,12.6213702357116,11.4821686365143,12.4984348113378,3445345.40924575,0.0,1.0
2011-08-19,13.65,14.51,13.59,14.04,1339100,11.1871236180171,11.891953384427,11.1379494482676,11.5067557213891,1633906.58976555,0.0,1.0
2011-08-22,13.65,14.2,13.35,14.18,1560500,11.1871236180171,11.6378868407211,10.9412527692695,11.6214954508046,1904048.41559939,0.0,1.0
2011-08-23,14.5,14.51,13.43,13.74,1462700,11.8837576894688,11.891953384427,11.0068183289355,11.2608848726414,1784717.47356438,0.0,1.0
2011-08-24,14.72,14.87,14.25,14.4,1372600,12.0640629785503,12.1869984029242,11.6788653155124,11.8018007398862,1674781.70794728,0.0,1.0
2011-08-25,14.21,14.96,14.04,14.85,1170700,11.6460825356794,12.2607596575485,11.5067557213891,12.1706070130077,1428432.86135354,0.0,1.0
2011-08-26,14.71,14.81,13.7,14.05,1223000,12.0558672835921,12.1378242331746,11.2281020928084,11.5149514163473,1492246.85182829,0.0,1.0
2011-08-29,16.14,16.19,14.97,15.0,1482700,13.2278516626225,13.2688301374137,12.2689553525067,12.2935424373815,1809120.52919526,0.0,1.0
2011-08-30,16.32,16.58,15.82,16.02,1210100,13.375374171871,13.5884622407857,12.9655894239583,13.1295033231234,1476506.88094638,0.0,1.0
2011-08-31,15.89,16.8,15.6,16.46,1235500,13.0229592886661,13.7687675298672,12.7852841348767,13.4901139012866,1507498.76159759,0.0,1.0
2011-09-01,15.59,16.16,15.26,15.94,1854600,12.7770884399185,13.244243052539,12.5066305062961,13.0639377634574,2262895.34865147,0.0,1.0
2011-09-02,14.68,15.23,14.43,15.02,1154500,12.0312801987173,12.4820434214213,11.826387824761,12.309933827298,1408666.38629253,0.0,1.0
2011-09-06,14.68,14.77,13.86,14.17,1616800,12.0312801987173,12.1050414533416,11.3592332121405,11.6132997558464,1972743.01720032,0.0,1.0
2011-09-07,15.77,15.99,14.88,15.06,1513700,12.9246109491671,13.1049162382486,12.1951940978824,12.342716607131,1846945.26542312,0.0,1.0
2011-09-08,14.85,16.1,14.62,15.61,1231600,12.1706070130077,13.1950688827894,11.9821060289678,12.793479829835,1502740.16574956,0.0,1.0
2011-09-09,14.09,14.69,13.7,14.61,1515000,11.5477341961803,12.0394758936756,11.2281020928084,11.9739103340096,1848531.46403914,0.0,1.0
2011-09-12,14.33,14.53,13.72,14.05,1255600,11.7444308751784,11.9083447743435,11.2444934827249,11.5149514163473,1532023.83250663,0.0,1.0
2011-09-13,14.48,14.83,14.16,14.33,1398800,11.8673662995522,12.1542156230911,11.6051040608881,11.7444308751784,1706749.71082373,0.0,1.0
2011-09-14,14.82,15.12,14.42,14.54,1358100,12.1460199281329,12.3918907768805,11.8181921298027,11.9165404693018,1657089.49261488,0.0,1.0
2011-09-15,15.39,15.43,14.52,15.06,1480300,12.6131745407534,12.6459573205864,11.9001490793853,12.342716607131,1806192.16251956,0.0,1.0
2011-09-16,15.15,15.89,14.8,15.38,1518300,12.4164778617553,13.0229592886661,12.1296285382164,12.6049788457951,1852557.96821823,0.0,1.0
2011-09-19,15.05,15.26,14.48,14.73,868500,12.3345209121727,12.5066305062961,11.8673662995522,12.0722586735086,1059702.69077095,0.0,1.0
2011-09-20,14.51,15.21,14.49,15.15,768300,11.891953384427,12.4656520315048,11.8755619945105,12.4164778617553,937443.382060243,0.0,1.0
2011-09-21,13.95,14.96,13.91,14.54,1621400,11.4329944667648,12.2607596575485,11.4002116869317,11.9165404693018,1978355.71999541,0.0,1.0
2011-09-22,13.97,14.21,13.19,13.32,2967200,11.4493858566813,11.6460825356794,10.8101216499374,10.9166656843947,3620437.3333973,0.0,1.0
2011-09-23,14.09,14.55,13.84,13.89,1314500,11.5477341961803,11.92473616426,11.342841822224,11.3838202970152,1603890.83133957,0.0,1.0
2011-09-26,14.92,14.93,14.1,14.32,1679100,12.2279768777154,12.2361725726737,11.5559298911386,11.7362351802202,2048758.53549051,0.0,1.0
2011-09-27,15.43,16.23,15.25,15.44,1991100,12.6459573205864,13.3016129172468,12.4984348113378,12.6541530155447,2429446.20333223,0.0,1.0
2011-09-28,14.39,15.67,14.29,15.55,1713000,11.793605044928,12.8426539995845,11.7116480953454,12.7443056600855,2090121.71478484,0.0,1.0
2011-09-29,14.68,15.3,14.21,14.81,2548900,12.0312801987173,12.5394132861291,11.6460825356794,12.1378242331746,3110047.42487747,0.0,1.0
2011-09-30,14.04,14.59,13.96,14.3,1663100,11.5067557213891,11.957518944093,11.441190161723,11.7198437903037,2029236.09098579,0.0,1.0
2011-10-03,13.5,14.14,13.36,13.84,2839300,11.0641881936433,11.5887126709716,10.9494484642278,11.342841822224,3464379.79263784,0.0,1.0
2011-10-04,14.75,14.88,13.23,13.26,3000000,12.0886500634251,12.1951940978824,10.8429044297705,10.8674915146452,3660458.34463195,0.0,1.0
2011-10-05,15.56,15.69,14.39,14.74,2416600,12.7525013550437,12.859045389501,11.793605044928,12.0804543684669,2948621.21187919,0.0,1.0
2011-10-06,16.14,16.26,15.16,15.48,1851300,13.2278516626225,13.3262000021215,12.4246735567135,12.6869357953777,2258868.84447237,0.0,1.0
2011-10-07,15.91,16.55,15.63,16.28,1609500,13.0393506785826,13.5638751559109,12.8098712197515,13.342591392038,1963835.90189504,0.0,1.0
2011-10-10,16.88,17.21,16.11,16.29,1659200,13.8343330895333,14.1047910231557,13.2032645777477,13.3507870869963,2024477.49513777,0.0,1.0
2011-10-11,17.33,17.48,16.65,16.75,1742100,14.2031393626547,14.3260747870285,13.6458321054934,13.727789055076,2125628.16072778,0.0,1.0
2011-10-12,17.9,18.14,17.28,17.53,2741900,14.6702939752752,14.8669906542733,14.1621608878635,14.3670532618198,3345536.91171545,0.0,1.0
2011-10-13,17.96,18.32,17.53,17.76,2651500,14.7194681450247,15.0145131635219,14.3670532618198,14.5555542458597,3235235.10026388,0.0,1.0
2011-10-14,18.03,18.33,17.5,18.19,1425300,14.7768380097325,15.0227088584802,14.342466176945,14.9079691290646,1739083.75953464,0.0,1.0
2011-10-17,17.65,17.99,17.54,17.82,1218200,14.4654016013189,14.7440552298995,14.3752489567781,14.6047284156092,1486390.11847688,0.0,1.0
2011-10-18,17.82,18.22,16.9,17.71,1557400,14.6047284156092,14.9325562139394,13.8507244794498,14.5145757710684,1900265.9419766,0.0,1.0
2011-10-19,17.3,18.06,17.2,17.9,1347000,14.17855227778,14.8014250946073,14.0965953281974,14.6702939752752,1643545.79673974,0.0,1.0
2011-10-20,17.67,17.74,16.88,17.35,1623800,14.4817929912354,14.5391628559432,13.8343330895333,14.2195307525712,1981284.08667112,0.0,1.0
2011-10-21,18.05,18.13,17.74,18.13,1288700,14.793229399649,14.8587949593151,14.5391628559432,14.8587949593151,1572410.88957573,0.0,1.0
2011-10-24,19.2,19.31,18.07,18.07,2126500,15.7357343198483,15.8258869643891,14.8096207895655,14.8096207895655,2594654.88995328,0.0,1.0
2011-10-25,18.03,19.12,18.01,18.98,1607400,14.7768380097325,15.6701687601822,14.760446619816,15.5554290307667,1961273.5810538,0.0,1.0
2011-10-26,18.79,18.95,17.54,18.46,2255500,15.3997108265599,15.5308419458919,14.3752489567781,15.1292528929375,2752054.59877245,0.0,1.0
2011-10-27,19.01,21.15,18.51,19.74,3757300,15.5800161156415,17.3338948367079,15.1702313677287,16.178301847594,4584480.04609519,0.0,1.0
2011-10-28,18.14,19.25,18.0,19.02,2139300,14.8669906542733,15.7767127946396,14.7522509248578,15.5882118105997,2610272.84555705,0.0,1.0
2011-10-31,17.66,17.98,17.43,17.66,2184700,14.4735972962771,14.7358595349413,14.2850963122373,14.4735972962771,2665667.78183914,0.0,1.0
2011-11-01,16.8,17.26,16.49,16.8,1860200,13.7687675298672,14.1457694979469,13.5147009861614,13.7687675298672,2269728.20422813,0.0,1.0
2011-11-02,17.23,17.5,16.61,17.2,1566100,14.1211824130722,14.342466176945,13.6130493256604,14.0965953281974,1910881.27117603,0.0,1.0
2011-11-03,17.53,17.65,16.83,17.58,1543800,14.3670532618198,14.4654016013189,13.793354614742,14.4080317366111,1883671.8641476,0.0,1.0
2011-11-04,17.3,17.5,17.0,17.29,1244300,14.17855227778,14.342466176945,13.9326814290323,14.1703565828217,1518236.10607517,0.0,1.0
2011-11-07,17.23,17.45,16.83,17.32,1121600,14.1211824130722,14.3014877021538,13.793354614742,14.1949436676965,1368523.35977973,0.0,1.0
2011-11-08,17.17,17.55,16.66,17.35,1283200,14.0720082433227,14.3834446517363,13.6540278004517,14.2195307525712,1565700.04927723,0.0,1.0
2011-11-09,16.3,16.76,16.26,16.6,1635800,13.3589827819545,13.7359847500342,13.3262000021215,13.6048536307022,1995925.92004965,0.0,1.0
2011-11-10,16.84,17.27,16.47,16.71,1478000,13.8015503097003,14.1539651929052,13.4983095962449,13.695006275243,1803385.811122,0.0,1.0
2011-11-11,17.24,17.61,16.98,17.13,884100,14.1293781080304,14.4326188214858,13.9162900391158,14.0392254634896,1078737.07416304,0.0,1.0
2011-11-14,16.78,17.19,16.7,17.15,575500,13.7523761399507,14.0883996332392,13.6868105802847,14.0556168534061,702197.925778564,0.0,1.0
2011-11-15,17.15,17.3,16.5,16.6,636300,14.0556168534061,14.17855227778,13.5228966811196,13.6048536307022,776383.214896439,0.0,1.0
2011-11-16,16.82,17.59,16.79,16.87,919600,13.7851589197838,14.4162274315693,13.760571834909,13.826137394575,1122052.49790784,0.0,1.0
2011-11-17,16.51,16.92,16.2,16.77,1038700,13.5310923760779,13.8671158693663,13.277025832372,13.7441804449925,1267372.69418973,0.0,1.0
2011-11-18,16.57,16.71,16.21,16.44,1200800,13.6212450206187,13.7363309773409,13.3253097033331,13.5143794893766,1460751.639801,0.05,1.0
2011-11-21,16.2,16.45,16.05,16.05,1802800,13.3170892778529,13.5225999148568,13.1937828956506,13.1937828956506,2193073.83097373,0.0,1.0
2011-11-22,16.18,16.53,15.95,16.07,1037100,13.3006484268926,13.588363318698,13.111578640849,13.2102237466109,1261613.52901201,0.0,1.0
2011-11-23,15.71,16.1,15.71,15.96,1232200,12.9142884293252,13.2348850230513,12.9142884293252,13.1197990663291,1498949.17601833,0.0,1.0
2011-11-25,15.28,15.79,15.27,15.61,391100,12.5608101336785,12.9800518331665,12.5525897081984,12.8320841745237,475766.127853243,0.0,1.0
2011-11-28,16.7,16.75,15.83,15.91,1217500,13.7281105518607,13.7692126792615,13.0129335350871,13.0786969389284,1481066.8899548,0.0,1.0
2011-11-29,17.04,17.17,16.56,16.8,1347600,14.007605018186,14.114470549428,13.6130245951385,13.8103148066623,1639331.20402718,0.0,1.0
2011-11-30,18.62,18.63,17.71,17.78,2261600,15.3064322440507,15.3146526695308,14.5583735253565,14.6159165037176,2751195.79328277,0.0,1.0
2011-12-01,18.29,18.75,18.18,18.53,2549300,15.0351582032055,15.4132977752927,14.9447335229238,15.2324484147293,3101177.67766881,0.0,1.0
2011-12-02,18.09,18.62,18.06,18.61,1449200,14.8707496936024,15.3064322440507,14.8460884171619,15.2982118185705,1762925.77981314,0.0,1.0
2011-12-05,18.38,19.0,18.31,18.45,1728300,15.1091420325269,15.6188084122966,15.0515990541658,15.166685010888,2102445.91861099,0.0,1.0
2011-12-06,18.45,18.63,18.2,18.48,837800,15.166685010888,15.3146526695308,14.9611743738841,15.1913462873285,1019168.65741613,0.0,1.0
2011-12-07,18.25,18.49,18.0,18.29,1303600,15.0022765012849,15.1995667128086,14.796765864281,15.0351582032055,1585805.99404113,0.0,1.0
2011-12-08,17.21,18.07,17.18,18.03,1304900,14.1473522513487,14.8543088426421,14.1226909749082,14.8214271407215,1587387.42069981,0.0,1.0
2011-12-09,17.65,17.84,17.14,17.22,1697900,14.5090509724755,14.6652390565985,14.0898092729876,14.1555726768288,2065464.86443882,0.0,1.0
2011-12-12,17.52,17.57,17.14,17.35,851300,14.4021854412335,14.4432875686343,14.0898092729876,14.2624382080708,1035591.16502548,0.0,1.0
2011-12-13,16.61,17.87,16.44,17.72,870600,13.6541267225393,14.689900333039,13.5143794893766,14.5665939508366,1059069.26849663,0.0,1.0
2011-12-14,16.27,16.71,16.26,16.48,1030100,13.374632256214,13.7363309773409,13.3664118307338,13.5472611912973,1253098.15469605,0.0,1.0
2011-12-15,16.56,16.95,16.49,16.58,1157200,13.6130245951385,13.9336211888646,13.5554816167774,13.6294654460988,1407713.02263302,0.0,1.0
2011-12-16,16.87,17.04,16.62,16.78,1339800,13.8678577850234,14.007605018186,13.6623471480195,13.7938739557019,1629842.6440751,0.0,1.0
2011-12-19,15.97,17.03,15.92,17.01,1033500,13.1280194918093,13.9993845927059,13.0869173644085,13.9829437417455,1257234.19364952,0.0,1.0
2011-12-20,16.9,16.97,16.35,16.35,733800,13.8925190614638,13.9500620398249,13.4403956600552,13.4403956600552,892654.524721835,0.0,1.0
2011-12-21,16.89,16.99,16.36,16.81,658100,13.8842986359837,13.9665028907852,13.4486160855354,13.8185352321424,800566.833904929,0.0,1.0
2011-12-22,17.54,17.81,17.12,17.13,1237600,14.4186262921938,14.640577780158,14.0733684220273,14.0815888475074,1505518.17906206,0.0,1.0
2011-12-23,18.29,18.31,17.56,17.66,597400,15.0351582032055,15.0515990541658,14.4350671431541,14.5172713979557,726726.373765091,0.0,1.0
2011-12-27,18.13,18.36,17.95,18.22,531800,14.903631395523,15.0927011815666,14.7556637368802,14.9776152248444,646925.151604077,0.0,1.0
2011-12-28,17.64,18.22,17.62,18.13,457700,14.5008305469954,14.9776152248444,14.4843896960351,14.903631395523,556783.832059393,0.0,1.0
2011-12-29,18.14,18.2,17.76,17.76,489900,14.9118518210032,14.9611743738841,14.5994756527572,14.5994756527572,595954.553912818,0.0,1.0
2011-12-30,18.06,18.42,18.01,18.1,363600,14.8460884171619,15.1420237344476,14.8049862897612,14.8789701190826,442312.871611964,0.0,1.0
2012-01-03,18.63,18.83,18.45,18.59,901900,15.3146526695308,15.4790611791339,15.166685010888,15.2817709676102,1097145.15650943,0.0,1.0
2012-01-04,18.49,18.66,18.28,18.45,790000,15.1995667128086,15.3393139459713,15.0269377777254,15.166685010888,961020.815658559,0.0,1.0
2012-01-05,18.86,19.01,18.04,18.15,715100,15.5037224555744,15.6270288377768,14.8296475662016,14.9200722464833,869906.310477765,0.0,1.0
2012-01-06,18.9,19.0,18.63,18.95,660400,15.536604157495,15.6188084122966,15.3146526695308,15.5777062848958,803364.74260875,0.0,1.0
2012-01-09,18.6,19.0,18.5,18.96,999100,15.2899913930904,15.6188084122966,15.2077871382888,15.585926710376,1215387.21129679,0.0,1.0
2012-01-10,19.44,19.51,18.82,18.9,975900,15.9805071334235,16.0380501117846,15.4708407536538,15.536604157495,1187164.8278496,0.0,1.0
2012-01-11,19.12,19.64,19.1,19.34,1018400,15.7174535180585,16.1449156430266,15.7010126670982,15.8983028786219,1238865.31476794,0.0,1.0
2012-01-12,19.73,19.86,19.23,19.23,920200,16.218899472348,16.32576500359,15.8078781983402,15.8078781983402,1119406.77793545,0.0,1.0
2012-01-13,20.16,20.38,19.35,19.46,1647500,16.5723777679947,16.7532271285581,15.9065233041021,15.9969479843838,2004154.16936389,0.0,1.0
2012-01-17,20.09,20.56,19.91,20.47,1415500,16.5148347896336,16.901194787201,16.3668671309908,16.8272109578796,1721930.33489201,0.0,1.0
2012-01-18,20.29,20.35,19.92,20.04,787900,16.6792432992367,16.7285658521177,16.375087556471,16.4737326622328,958466.20336377,0.0,1.0
2012-01-19,20.42,20.6,20.23,20.4,478400,16.7861088304788,16.9340764891216,16.6299207463558,16.7696679795185,581965.010393737,0.0,1.0
2012-01-20,20.76,20.97,20.38,20.44,1289700,17.0656032968041,17.2382322318874,16.7532271285581,16.8025496814391,1568896.89361372,0.0,1.0
2012-01-23,21.08,21.22,20.67,20.85,1701100,17.3286569121691,17.4437428688913,16.9916194674827,17.1395871261255,2069357.60698325,0.0,1.0
2012-01-24,21.59,21.62,20.75,20.87,1264000,17.747898611657,17.7725598880975,17.0573828713239,17.1560279770858,1537633.30505369,0.0,1.0
2012-01-25,21.61,21.81,21.25,21.45,1292600,17.7643394626173,17.9287479722205,17.4684041453317,17.6328126549348,1572424.69154462,0.0,1.0
2012-01-26,20.92,23.31,20.85,22.4,3418900,17.1971301044866,19.1618117942439,17.1395871261255,18.4137530755497,4159030.4641203,0.0,1.0
2012-01-27,20.96,21.18,20.78,20.92,1571000,17.2300118064072,17.4108611669706,17.0820441477644,17.1971301044866,1911093.29291088,0.0,1.0
2012-01-30,20.97,21.03,20.59,20.74,1490000,17.2382322318874,17.2875547847683,16.9258560636414,17.0491624458438,1812558.24725474,0.0,1.0
2012-01-31,21.34,21.44,21.1,21.36,1313800,17.5423879746531,17.6245922294547,17.3450977631294,17.5588288256134,1598214.11090154,0.0,1.0
2012-02-01,22.07,22.32,21.45,21.59,1675200,18.1424790347045,18.3479896717084,17.6328126549348,17.747898611657,2037850.7220142,0.0,1.0
2012-02-02,22.24,22.7,21.84,22.33,1320100,18.2822262678672,18.6603658399544,17.9534092486609,18.3562100971886,1605877.9477859,0.0,1.0
2012-02-03,23.39,23.81,22.69,22.75,2666000,19.2275751980851,19.5728330682517,18.6521454144742,18.7014679673551,3243141.13233635,0.0,1.0
2012-02-06,23.36,23.45,22.91,23.13,1087700,19.2029139216447,19.2768977509661,18.8329947750376,19.0138441356011,1323167.52049596,0.0,1.0
2012-02-07,23.19,23.36,22.93,23.18,1152900,19.063166688482,19.2029139216447,18.849435625998,19.0549462630019,1402482.14983892,0.0,1.0
2012-02-08,22.59,23.58,22.56,23.36,1737500,18.5699411596726,19.3837632822081,18.5452798832322,19.2029139216447,2113637.55342626,0.0,1.0
2012-02-09,22.8,22.97,22.4,22.73,331459,18.7425700947559,18.8823173279186,18.4137530755497,18.6850271163948,403213.922199202,0.0,1.0
2012-02-10,22.94,23.03,22.42,22.53,294854,18.8576560514781,18.9316398807995,18.43019392651,18.5206186067917,358684.596936947,0.0,1.0
2012-02-13,23.82,23.9,23.3,23.36,1712700,19.5810534937318,19.6468168975731,19.1535913687637,19.2029139216447,2083468.79870685,0.0,1.0
2012-02-14,23.79,23.79,23.41,23.61,815400,19.5563922172914,19.5563922172914,19.2440160490454,19.4084245586486,991919.459605045,0.0,1.0
2012-02-15,23.84,24.05,23.67,23.87,1296600,19.5974943446922,19.7701232797754,19.4577471115295,19.6221556211326,1577290.61972517,0.0,1.0
2012-02-16,24.43,24.52,23.5,23.78,1934400,20.0824994480214,20.1564832773428,19.3179998783669,19.5481717918112,2353162.86811381,0.0,1.0
2012-02-17,24.47,24.66,23.94,24.62,1073600,20.115381149942,20.271569234065,19.6796985994937,20.2386875321443,1306015.12365953,0.0,1.0
2012-02-21,23.56,24.53,23.5,24.53,1326400,19.3673224312478,20.1647037028229,19.3179998783669,20.1647037028229,1613541.78467026,0.0,1.0
2012-02-22,23.25,23.71,23.19,23.58,1369900,19.112489241363,19.4906288134501,19.063166688482,19.3837632822081,1666458.75363374,0.0,1.0
2012-02-23,23.83,23.86,23.05,23.25,826600,19.589273919212,19.6139351956525,18.9480807317598,19.112489241363,1005544.05851059,0.0,1.0
2012-02-24,24.16,24.34,23.74,23.81,838300,19.8605479600572,20.0085156187,19.5152900898906,19.5728330682517,1019776.89843869,0.0,1.0
2012-02-27,23.96,24.13,23.35,23.85,702100,19.696139450454,19.8358866836167,19.1946934961645,19.6057147701723,854092.043890979,0.0,1.0
2012-02-28,24.55,24.67,23.83,23.93,819600,20.1811445537832,20.2797896595451,19.589273919212,19.6714781740136,997028.684194626,0.0,1.0
2012-02-29,23.91,24.82,23.87,24.59,1111700,19.6550373230533,20.4030960417475,19.6221556211326,20.2140262557039,1352363.08957926,0.0,1.0
2012-03-01,22.7,24.05,22.52,23.95,2823400,18.6603658399544,19.7701232797754,18.5123981813116,19.6879190249739,3434615.40624096,0.0,1.0
2012-03-02,22.99,23.3,22.49,23.19,2848800,18.8987581788789,19.1535913687637,18.4877369048711,19.063166688482,3465514.05018746,0.0,1.0
2012-03-05,22.94,23.09,22.7,22.97,746900,18.8576560514781,18.9809624336805,18.6603658399544,18.8823173279186,908590.439513134,0.0,1.0
2012-03-06,21.87,22.55,21.65,22.54,1525700,17.9780705251014,18.537059457752,17.797221164538,18.5288390322719,1855986.65626615,0.0,1.0
2012-03-07,22.7,22.88,21.91,21.94,1679600,18.6603658399544,18.8083334985972,18.010952227022,18.0356135034625,2043203.24301279,0.0,1.0
2012-03-08,23.44,23.52,22.55,23.0,1847500,19.2686773254859,19.3344407293272,18.537059457752,18.906978604359,2247450.57839137,0.0,1.0
2012-03-09,23.94,24.07,23.49,23.51,1560800,19.6796985994937,19.7865641307358,19.3097794528867,19.326220303847,1898685.17605048,0.0,1.0
2012-03-12,23.89,24.24,23.57,23.83,880100,19.6385964720929,19.9263113638984,19.3755428567279,19.589273919212,1070625.84792544,0.0,1.0
2012-03-13,24.73,24.76,24.01,24.16,964600,20.3291122124261,20.3537734888665,19.7372415778548,19.8605479600572,1173418.58073955,0.0,1.0
2012-03-14,25.2,25.2,24.7,24.7,1148100,20.7154722099934,20.7154722099934,20.3044509359856,20.3044509359856,1396643.03602226,0.0,1.0
2012-03-15,26.7,26.7,25.19,25.32,2417200,21.9485360320168,21.9485360320168,20.7072517845132,20.8141173157553,2940480.39950616,0.0,1.0
2012-03-16,26.3,27.0,26.3,26.7,2792300,21.6197190128106,22.1951487964215,21.6197190128106,21.9485360320168,3396782.81463719,0.0,1.0
2012-03-19,26.16,26.27,25.69,26.16,1142900,21.5046330560884,21.5950577363701,21.118273058521,21.5046330560884,1390317.32938755,0.0,1.0
2012-03-20,25.75,26.35,25.71,25.85,983800,21.167595611402,21.6608211402113,21.1347139094814,21.2497998662035,1196775.03600619,0.0,1.0
2012-03-21,25.89,26.13,25.57,25.74,1301100,21.2826815681242,21.4799717796479,21.0196279527592,21.1593751859218,1582764.78892828,0.0,1.0
2012-03-22,25.29,25.68,24.81,25.5,1292300,20.7894560393148,21.1100526330409,20.3948756162673,20.9620849743981,1572059.74693108,0.0,1.0
2012-03-23,25.49,25.59,24.73,25.28,2330700,20.9538645489179,21.0360688037195,20.3291122124261,20.7812356138346,2835254.70260177,0.0,1.0
2012-03-26,26.45,26.57,25.92,25.92,1425200,21.7430253950129,21.8416705007748,21.3073428445646,21.3073428445646,1733730.21072984,0.0,1.0
2012-03-27,26.46,27.0,26.45,26.47,1533900,21.7512458204931,22.1951487964215,21.7430253950129,21.7594662459732,1865961.80903627,0.0,1.0
2012-03-28,25.93,26.5,25.31,26.44,1634000,21.3155632700448,21.7841275224137,20.8058968902751,21.7348049695327,1987731.66175453,0.0,1.0
2012-03-29,25.69,25.79,25.0,25.62,897400,21.118273058521,21.2004773133226,20.5510637003903,21.0607300801599,1091670.98730632,0.0,1.0
2012-03-30,25.75,26.01,25.47,26.0,773800,21.167595611402,21.381326673886,20.9374236979576,21.3731062484059,941313.806527329,0.0,1.0
2012-04-02,26.07,26.3,25.51,25.65,991800,21.430649226767,21.6197190128106,20.9703053998782,21.0853913566004,1206506.89236728,0.0,1.0
2012-04-03,25.86,26.27,25.71,25.94,1137200,21.2580202916837,21.5950577363701,21.1347139094814,21.3237836955249,1383383.38173027,0.0,1.0
2012-04-04,25.54,25.63,25.23,25.51,953300,20.9949666763187,21.0689505056401,20.7401334864339,20.9703053998782,1159672.3336295,0.0,1.0
2012-04-05,25.83,25.97,25.48,25.48,760900,21.2333590152432,21.3484449719654,20.9456441234378,20.9456441234378,925621.188145059,0.0,1.0
2012-04-09,24.92,25.31,24.49,25.28,1294400,20.485300296549,20.8058968902751,20.1318220009023,20.7812356138346,1574614.35922587,0.0,1.0
2012-04-10,24.11,25.0,23.85,24.84,1949700,19.8194458326564,20.5510637003903,19.6057147701723,20.4195368927078,2371775.04340441,0.0,1.0
2012-04-11,24.7,24.79,24.33,24.53,1079000,20.3044509359856,20.378434765307,20.0002951932198,20.1647037028229,1312584.12670327,0.0,1.0
2012-04-12,25.3,25.7,24.72,24.72,905000,20.797676464795,21.1264934840012,20.3208917869459,20.3208917869459,1100916.25084936,0.0,1.0
2012-04-13,25.19,25.36,24.55,25.19,958700,20.7072517845132,20.8469990176759,20.1811445537832,20.7072517845132,1166241.33667324,0.0,1.0
2012-04-16,25.22,25.6,24.7,25.38,1101300,20.7319130609537,21.0442892291996,20.3044509359856,20.8634398686362,1339711.67630983,0.0,1.0
2012-04-17,25.19,25.82,25.17,25.51,1026600,20.7072517845132,21.2251385897631,20.6908109335529,20.9703053998782,1248840.46753807,0.0,1.0
2012-04-18,25.43,25.68,24.9,25.08,883800,20.904541996037,21.1100526330409,20.4688594455887,20.6168271042315,1075126.83149244,0.0,1.0
2012-04-19,24.95,25.74,24.71,25.53,942600,20.5099615729895,21.1593751859218,20.3126713614657,20.9867462508385,1146655.97574652,0.0,1.0
2012-04-20,25.99,26.79,25.27,25.36,1915000,21.3648858229257,22.0225198613382,20.7730151883545,20.8469990176759,2329563.11643815,0.0,1.0
2012-04-23,25.8,25.88,24.85,25.5,1595800,21.2086977388028,21.274461142644,20.4277573181879,20.9620849743981,1941262.04763028,0.0,1.0
2012-04-24,26.04,26.24,25.69,25.8,1218700,21.4059879503265,21.5703964599296,21.118273058521,21.2086977388028,1482526.66840896,0.0,1.0
2012-04-25,26.9,26.94,26.31,26.5,1523100,22.1129445416199,22.1458262435406,21.6279394382907,21.7841275224137,1852823.8029488,0.0,1.0
2012-04-26,26.67,27.0,24.33,24.53,5664900,21.9238747555763,22.1951487964215,20.0002951932198,20.1647037028229,6891249.13749894,0.0,1.0
2012-04-27,27.04,27.4,26.35,26.92,1881800,22.2280304983421,22.5239658156277,21.6608211402113,22.1293853925802,2289175.91253958,0.0,1.0
2012-04-30,26.29,26.95,26.0,26.82,1385300,21.6114985873304,22.1540466690207,21.3731062484059,22.0471811377787,1685192.57712886,0.0,1.0
2012-05-01,26.13,27.02,25.86,26.29,1200300,21.4799717796479,22.2115896473818,21.2580202916837,21.6114985873304,1460143.39877844,0.0,1.0
2012-05-02,26.51,26.94,25.64,25.81,1392100,21.7923479478938,22.1458262435406,21.0771709311203,21.2169181642829,1693464.6550358,0.0,1.0
2012-05-03,25.91,26.56,25.7,26.52,1629400,21.2991224190845,21.8334500752946,21.1264934840012,21.800568373374,1982135.8443469,0.0,1.0
2012-05-04,24.95,25.78,24.62,25.68,1869900,20.5099615729895,21.1922568878424,20.2386875321443,21.1100526330409,2274699.77620245,0.0,1.0
2012-05-07,24.67,25.12,24.61,24.86,1213200,20.2797896595451,20.6497088061521,20.2304671066642,20.4359777436681,1475836.01716071,0.0,1.0
2012-05-08,23.85,24.42,23.32,24.42,2221900,19.6057147701723,20.0742790225412,19.170032219724,20.0742790225412,2702901.45609082,0.0,1.0
2012-05-09,23.84,24.16,23.31,23.39,2520600,19.5974943446922,19.8605479600572,19.1618117942439,19.2275751980851,3066264.64297336,0.0,1.0
2012-05-10,24.5,24.57,23.89,24.15,1451500,20.1400424263825,20.1975854047436,19.6385964720929,19.852327534577,1765723.68851695,0.0,1.0
2012-05-11,23.95,24.57,23.83,24.16,1686600,19.6879190249739,20.1975854047436,19.589273919212,19.8605479600572,2051718.61732876,0.0,1.0
2012-05-14,23.03,23.64,22.93,23.62,2013700,18.9316398807995,19.433085835089,18.849435625998,19.4166449841287,2449629.89429321,0.0,1.0
2012-05-15,23.29,23.96,22.83,22.96,2101800,19.1453709432836,19.696139450454,18.7672313711964,18.8740969024384,2556801.96246981,0.0,1.0
2012-05-16,22.71,23.85,22.61,23.47,2603100,18.6685862654345,19.6057147701723,18.586382010633,19.2933386019264,3166624.4116972,0.0,1.0
2012-05-17,21.15,22.86,20.87,22.84,4610400,17.3861998905302,18.7918926476369,17.1560279770858,18.7754517966765,5608468.82090152,0.0,1.0
2012-05-18,21.19,21.52,20.62,21.25,2195100,17.4190815924508,17.6903556332959,16.9505173400819,17.4684041453317,2670299.73728113,0.0,1.0
2012-05-21,21.43,21.87,21.01,21.2,2103300,17.6163718039745,17.9780705251014,17.271113933808,17.4273020179309,2558626.68553753,0.0,1.0
2012-05-22,22.07,22.32,21.52,21.64,1928900,18.1424790347045,18.3479896717084,17.6903556332959,17.7890007390578,2346472.21686556,0.0,1.0
2012-05-23,22.75,22.89,21.57,21.74,2413700,18.7014679673551,18.8165539240773,17.7314577606967,17.8712049938594,2936222.71234818,0.0,1.0
2012-05-24,22.03,22.84,21.66,22.74,2462500,18.1095973327839,18.7754517966765,17.8054415900181,18.693247541875,2995587.03615088,0.0,1.0
2012-05-25,22.0,22.14,21.79,22.08,1049200,18.0849360563434,18.2000220130656,17.9123071212602,18.1506994601847,1276332.96175818,0.0,1.0
2012-05-29,22.68,22.89,22.17,22.31,1131800,18.6439249889941,18.8165539240773,18.2246832895061,18.3397692462283,1376814.37868652,0.0,1.0
2012-05-30,21.9,22.43,21.55,22.43,1315300,18.0027318015419,18.4384143519902,17.7150169097364,18.4384143519902,1600038.83396924,0.0,1.0
2012-05-31,21.9,21.99,21.09,21.8,2570100,18.0027318015419,18.0767156308633,17.3368773376492,17.9205275467403,3126480.50420766,0.0,1.0
2012-06-01,20.41,21.47,20.21,21.16,2569400,16.7778884049986,17.6492535058952,16.6134798953955,17.3944203160103,3125628.96677607,0.0,1.0
2012-06-04,19.83,20.68,19.35,20.46,3859500,16.3011037271496,16.9998398929628,15.9065233041021,16.8189905323994,4695012.45320783,0.0,1.0
2012-06-05,20.2,20.25,19.65,19.74,1464800,16.6052594699153,16.6463615973161,16.1531360685068,16.2271198978282,1781902.89971729,0.0,1.0
2012-06-06,20.69,20.72,20.1,20.44,1642000,17.008060318443,17.0327215948835,16.5230552151138,16.8025496814391,1997463.51811563,0.0,1.0
2012-06-07,20.6,21.22,20.35,21.08,1391900,16.9340764891216,17.4437428688913,16.7285658521177,17.3286569121691,1693221.35862676,0.0,1.0
2012-06-08,21.04,21.13,20.39,20.49,933100,17.2957752102485,17.3697590395699,16.7614475540383,16.8436518088399,1135099.39631772,0.0,1.0
2012-06-11,20.22,21.43,20.16,21.31,1153100,16.6217003208757,17.6163718039745,16.5723777679947,17.5177266982127,1402725.44624795,0.0,1.0
2012-06-12,21.05,21.19,20.38,20.39,1384300,17.3039956357286,17.4190815924508,16.7532271285581,16.7614475540383,1683976.09508372,0.0,1.0
2012-06-13,20.12,20.81,19.98,20.81,2152200,16.5394960660741,17.1067054242049,16.4244101093519,17.1067054242049,2618112.65754474,0.0,1.0
2012-06-14,20.83,20.89,20.0,20.17,1468200,17.1231462751652,17.1724688280461,16.4408509603122,16.5805981934749,1786038.93867075,0.0,1.0
2012-06-15,21.16,21.26,20.7,20.88,1194400,17.3944203160103,17.4766245708119,17.0162807439231,17.164248402566,1452966.15471213,0.0,1.0
2012-06-18,20.52,21.08,20.45,20.89,1363600,16.8683130852803,17.3286569121691,16.8107701069192,17.1724688280461,1658794.91674938,0.0,1.0
2012-06-19,21.65,22.0,20.74,20.74,1890100,17.797221164538,18.0849360563434,17.0491624458438,17.0491624458438,2299272.71351422,0.0,1.0
2012-06-20,21.59,21.71,21.08,21.64,1345400,17.747898611657,17.8465437174189,17.3286569121691,17.7890007390578,1636654.94352788,0.0,1.0
2012-06-21,20.96,21.7,20.68,21.7,1300600,17.2300118064072,17.8383232919388,16.9998398929628,17.8383232919388,1582156.54790572,0.0,1.0
2012-06-22,21.34,22.17,21.17,21.19,1833300,17.5423879746531,18.2246832895061,17.4026407414905,17.4190815924508,2230176.53335042,0.0,1.0
2012-06-25,20.74,21.15,20.32,21.01,699100,17.0491624458438,17.3861998905302,16.7039045756772,17.271113933808,850442.597755564,0.0,1.0
2012-06-26,20.35,21.02,20.26,20.81,1187300,16.7285658521177,17.2793343592881,16.6545820227963,17.1067054242049,1444329.13219165,0.0,1.0
2012-06-27,20.64,20.77,19.82,20.28,1521100,16.9669581910422,17.0738237222842,16.2928833016694,16.6710228737566,1850390.83885852,0.0,1.0
2012-06-28,21.26,21.26,20.39,20.45,1139100,17.4766245708119,17.4766245708119,16.7614475540383,16.8107701069192,1385694.69761603,0.0,1.0
2012-06-29,22.22,22.37,21.75,21.75,2026700,18.2657854169069,18.3890917991092,17.8794254193395,17.8794254193395,2465444.16087999,0.0,1.0
2012-07-02,22.41,22.56,22.09,22.31,1177700,18.4219735010298,18.5452798832322,18.1589198856648,18.3397692462283,1432650.90455833,0.0,1.0
2012-07-03,22.85,22.85,22.21,22.21,657600,18.7836722221567,18.7836722221567,18.2575649914267,18.2575649914267,799958.592882363,0.0,1.0
2012-07-05,23.15,23.34,22.72,22.74,1239300,19.0302849865614,19.1864730706844,18.6768066909147,18.693247541875,1507586.19853879,0.0,1.0
2012-07-06,22.42,22.83,21.85,22.78,870900,18.43019392651,18.7672313711964,17.9616296741411,18.7261292437956,1059434.21311017,0.0,1.0
2012-07-09,22.23,22.69,22.1,22.42,1238800,18.274005842387,18.6521454144742,18.167140311145,18.43019392651,1506977.95751623,0.0,1.0
2012-07-10,22.15,22.85,21.95,22.46,897300,18.2082424385458,18.7836722221567,18.0438339289427,18.4630756284306,1091549.3391018,0.0,1.0
2012-07-11,21.64,22.3,21.27,22.15,657900,17.7890007390578,18.3315488207481,17.484844996292,18.2082424385458,800323.537495905,0.0,1.0
2012-07-12,21.32,21.46,20.76,21.36,1064400,17.5259471236928,17.641033080415,17.0656032968041,17.5588288256134,1294823.48884426,0.0,1.0
2012-07-13,22.26,22.3,21.27,21.38,1173200,18.2986671188275,18.3315488207481,17.484844996292,17.5752696765738,1427176.73535521,0.0,1.0
2012-07-16,22.45,22.59,21.97,22.11,877900,18.4548552029505,18.5699411596726,18.060274779903,18.1753607366252,1067949.58742613,0.0,1.0
2012-07-17,22.79,22.92,22.17,22.62,587400,18.7343496692758,18.8412152005178,18.2246832895061,18.5946024361131,714561.553313715,0.0,1.0
2012-07-18,22.6,22.98,22.48,22.64,801400,18.5781615851528,18.8905377533987,18.4795164793909,18.6110432870734,974888.710973123,0.0,1.0
2012-07-19,22.99,23.13,22.51,22.72,783500,18.8987581788789,19.0138441356011,18.5041777558314,18.6768066909147,953113.682365162,0.0,1.0
2012-07-20,22.2,22.73,22.13,22.51,787500,18.2493445659466,18.6850271163948,18.1918015875855,18.5041777558314,957979.61054571,0.0,1.0
2012-07-23,21.45,21.97,21.33,21.59,1037500,17.6328126549348,18.060274779903,17.534167549173,17.747898611657,1262100.12183007,0.0,1.0
2012-07-24,20.54,21.67,20.25,21.65,1674300,16.8847539362406,17.8136620154983,16.6463615973161,17.797221164538,2036755.88817358,0.0,1.0
2012-07-25,20.42,20.86,19.9,20.75,1574400,16.7861088304788,17.1478075516056,16.3586467055107,17.0573828713239,1915229.33186434,0.0,1.0
2012-07-26,20.21,21.34,19.41,20.98,2708400,16.6134798953955,17.5423879746531,15.955845856983,17.2464526573675,3294719.97105017,0.0,1.0
2012-07-27,21.53,21.76,20.35,20.51,2102200,17.6985760587761,17.8876458448197,16.7285658521177,16.8600926598002,2557288.55528787,0.0,1.0
2012-07-30,22.24,22.3,21.42,21.53,1257300,18.2822262678672,18.3315488207481,17.6081513784944,17.6985760587761,1529482.87535127,0.0,1.0
2012-07-31,21.99,22.49,21.76,22.2,828900,18.0767156308633,18.4877369048711,17.8876458448197,18.2493445659466,1008341.9672144,0.0,1.0
2012-08-01,20.98,22.25,20.93,22.15,1011000,17.2464526573675,18.2904466933473,17.2053505299667,18.2082424385458,1229863.34763393,0.0,1.0
2012-08-02,20.53,20.98,20.2,20.8,1202700,16.8765335107605,17.2464526573675,16.6052594699153,17.0984849987247,1463062.95568677,0.0,1.0
2012-08-03,21.66,21.8,21.07,21.15,1316600,17.8054415900181,17.9205275467403,17.3204364866889,17.3861998905302,1601620.26062792,0.0,1.0
2012-08-06,22.11,22.49,21.78,21.81,967500,18.1753607366252,18.4877369048711,17.90408669578,17.9287479722205,1176946.37867044,0.0,1.0
2012-08-07,22.97,23.32,22.15,22.39,1122100,18.8823173279186,19.170032219724,18.2082424385458,18.4055326500695,1365014.50284869,0.0,1.0
2012-08-08,22.55,22.92,22.48,22.74,1160900,18.537059457752,18.8412152005178,18.4795164793909,18.693247541875,1412214.00620002,0.0,1.0
2012-08-09,22.93,23.02,22.56,22.56,851400,18.849435625998,18.9234194553194,18.5452798832322,18.5452798832322,1035712.81322999,0.0,1.0
2012-08-10,22.76,22.88,22.49,22.82,654700,18.7096883928353,18.8083334985972,18.4877369048711,18.7590109457162,796430.794951464,0.0,1.0
2012-08-13,22.52,22.8,22.31,22.64,676300,18.5123981813116,18.7425700947559,18.3397692462283,18.6110432870734,822706.80712643,0.0,1.0
2012-08-14,22.62,22.97,22.51,22.65,501100,18.5946024361131,18.8823173279186,18.5041777558314,18.6192637125536,609579.152818358,0.0,1.0
2012-08-15,22.51,22.64,22.18,22.48,497600,18.5041777558314,18.6110432870734,18.2329037149862,18.4795164793909,605321.465660377,0.0,1.0
2012-08-16,22.85,22.93,22.2,22.44,665200,18.7836722221567,18.849435625998,18.2493445659466,18.4466347774703,809203.856425407,0.0,1.0
2012-08-17,23.13,23.23,22.57,22.8,1028100,19.0138441356011,19.0960483904026,18.5535003087123,18.7425700947559,1250665.19060577,0.0,1.0
2012-08-20,22.98,23.38,22.76,22.97,568400,18.8905377533987,19.219354772605,18.7096883928353,18.8823173279186,691448.394456107,0.0,1.0
2012-08-21,23.29,23.6,23.04,23.15,827400,19.1453709432836,19.4002041331684,18.9398603062797,19.0302849865614,1006517.24414669,0.0,1.0
2012-08-22,23.5,23.65,23.15,23.21,806300,19.3179998783669,19.4413062605692,19.0302849865614,19.0796075394423,980849.472994293,0.0,1.0
2012-08-23,23.22,23.55,22.97,23.51,501300,19.0878279649225,19.3591020057676,18.8823173279186,19.326220303847,609822.449227384,0.0,1.0
2012-08-24,23.82,23.99,23.08,23.09,811800,19.5810534937318,19.7208007268945,18.9727420082003,18.9809624336805,987540.124242554,0.0,1.0
2012-08-27,23.14,23.99,22.98,23.94,765100,19.0220645610812,19.7208007268945,18.8905377533987,19.6796985994937,930730.412734636,0.0,1.0
2012-08-28,23.42,23.55,23.03,23.18,555700,19.2522364745256,19.3591020057676,18.9316398807995,19.0549462630019,675999.072482861,0.0,1.0
2012-08-29,23.86,24.0,23.46,23.56,829600,19.6139351956525,19.7290211523747,19.2851181764462,19.3673224312478,1009193.504646,0.0,1.0
2012-08-30,23.56,23.78,23.34,23.63,895100,19.3673224312478,19.5481717918112,19.1864730706844,19.4248654096089,1088873.0786025,0.0,1.0
2012-08-31,23.69,23.89,23.3,23.82,546100,19.4741879624898,19.6385964720929,19.1535913687637,19.5810534937318,664320.844849542,0.0,1.0
2012-09-04,23.53,23.8,23.11,23.61,672600,19.3426611548073,19.5646126427715,18.9974032846408,19.4084245586486,818205.823559425,0.0,1.0
2012-09-05,23.01,23.69,23.01,23.48,1050900,18.9151990298392,19.4741879624898,18.9151990298392,19.3015590274065,1278400.98123491,0.0,1.0
2012-09-06,23.82,23.82,23.17,23.32,2092800,19.5810534937318,19.5810534937318,19.0467258375217,19.170032219724,2545853.62406358,0.0,1.0
2012-09-07,24.72,24.82,23.92,23.96,865400,20.3208917869459,20.4030960417475,19.6632577485334,19.696139450454,1052743.56186192,0.0,1.0
2012-09-10,24.96,24.99,24.55,24.62,1052400,20.5181819984696,20.5428432749101,20.1811445537832,20.2386875321443,1280225.70430262,0.0,1.0
2012-09-11,24.64,24.95,24.27,24.87,1353000,20.2551283831047,20.5099615729895,19.9509726403389,20.4441981691482,1645900.20707092,0.0,1.0
2012-09-12,24.14,24.74,23.95,24.62,882900,19.8441071090968,20.3373326379062,19.6879190249739,20.2386875321443,1074031.99765182,0.0,1.0
2012-09-13,25.18,25.28,23.82,24.1,1515400,20.6990313590331,20.7812356138346,19.5810534937318,19.8112254071762,1843456.89120123,0.0,1.0
2012-09-14,25.46,25.67,25.17,25.36,813000,20.9292032724775,21.1018322075607,20.6908109335529,20.8469990176759,988999.902696714,0.0,1.0
2012-09-17,25.05,25.28,24.81,25.28,679200,20.592165827791,20.7812356138346,20.3948756162673,20.7812356138346,826234.605057333,0.0,1.0
2012-09-18,24.41,25.12,24.18,25.02,805400,20.0660585970611,20.6497088061521,19.8769888110175,20.5675045513506,979754.63915367,0.0,1.0
2012-09-19,23.74,24.55,23.61,24.55,1714500,19.5152900898906,20.1811445537832,19.4084245586486,20.1811445537832,2085658.46638809,0.0,1.0
2012-09-20,23.7,23.7,22.99,23.62,1108400,19.48240838797,19.48240838797,18.8987581788789,19.4166449841287,1348348.69883031,0.0,1.0
2012-09-21,23.95,24.16,23.81,24.02,774200,19.6879190249739,19.8605479600572,19.5728330682517,19.745462003335,941800.399345384,0.0,1.0
2012-09-24,23.67,23.85,23.3,23.75,625000,19.4577471115295,19.6057147701723,19.1535913687637,19.5235105153708,760301.278210883,0.0,1.0
2012-09-25,23.1,23.91,23.04,23.83,767400,18.9891828591606,19.6550373230533,18.9398603062797,19.589273919212,933528.321438451,0.0,1.0
2012-09-26,22.87,23.19,22.56,23.11,922300,18.800113073117,19.063166688482,18.5452798832322,18.9974032846408,1121961.39023024,0.0,1.0
2012-09-27,22.85,23.11,22.63,23.11,870100,18.7836722221567,18.9974032846408,18.6028228615933,18.9974032846408,1058461.02747406,0.0,1.0
2012-09-28,22.63,22.85,22.32,22.75,1204400,18.6028228615933,18.7836722221567,18.3479896717084,18.7014679673551,1465130.9751635,0.0,1.0
2012-10-01,22.5,22.8,22.36,22.8,1078000,18.4959573303512,18.7425700947559,18.3808713736291,18.7425700947559,1311367.64465813,0.0,1.0
2012-10-02,22.87,23.21,22.46,22.62,801100,18.800113073117,19.0796075394423,18.4630756284306,18.5946024361131,974523.766359582,0.0,1.0
2012-10-03,23.01,23.3,22.59,22.9,424500,18.9151990298392,19.1535913687637,18.5699411596726,18.8247743495575,516396.628160832,0.0,1.0
2012-10-04,23.3,23.51,22.9,23.1,426700,19.1535913687637,19.326220303847,18.8247743495575,18.9891828591606,519072.888660135,0.0,1.0
2012-10-05,23.78,24.09,23.46,23.47,782400,19.5481717918112,19.8030049816961,19.2851181764462,19.2933386019264,951775.552115513,0.0,1.0
2012-10-08,23.6,23.75,23.52,23.57,414200,19.4002041331684,19.5235105153708,19.3344407293272,19.3755428567279,503866.863095917,0.0,1.0
2012-10-09,23.09,23.63,23.03,23.55,625200,18.9809624336805,19.4248654096089,18.9316398807995,19.3591020057676,760544.574619908,0.0,1.0
2012-10-10,22.81,23.14,22.74,23.07,584800,18.7507905202361,19.0220645610812,18.693247541875,18.9645215827201,711398.699996358,0.0,1.0
2012-10-11,23.25,23.31,22.66,23.14,758600,19.112489241363,19.1618117942439,18.6274841380337,19.0220645610812,922823.279441239,0.0,1.0
2012-10-12,23.25,23.62,23.04,23.31,780800,19.112489241363,19.4166449841287,18.9398603062797,19.1618117942439,949829.180843289,0.0,1.0
2012-10-15,23.55,23.9,23.06,23.32,636200,19.3591020057676,19.6468168975731,18.95630115724,19.170032219724,773925.877116423,0.0,1.0
2012-10-16,24.22,24.37,23.71,23.82,1336200,19.9098705129381,20.0331768951404,19.4906288134501,19.5810534937318,1625463.30871261,0.0,1.0
2012-10-17,24.1,24.37,23.85,24.31,681400,19.8112254071762,20.0331768951404,19.6057147701723,19.9838543422595,828910.865556634,0.0,1.0
2012-10-18,23.78,24.22,23.58,24.15,843600,19.5481717918112,19.9098705129381,19.3837632822081,19.852327534577,1026224.25327792,0.0,1.0
2012-10-19,22.72,23.87,22.69,23.58,1393500,18.6768066909147,19.6221556211326,18.6521454144742,19.3837632822081,1695167.72989898,0.0,1.0
2012-10-22,21.91,22.7,21.78,22.62,1708200,18.010952227022,18.6603658399544,17.90408669578,18.5946024361131,2077994.62950373,0.0,1.0
2012-10-23,21.55,21.97,21.39,21.51,1344000,17.7150169097364,18.060274779903,17.5834901020539,17.6821352078158,1634951.86866468,0.0,1.0
2012-10-24,21.24,22.05,21.08,21.74,1727000,17.4601837198516,18.1260381837442,17.3286569121691,17.8712049938594,2100864.49195231,0.0,1.0
2012-10-25,23.63,23.68,21.62,21.62,2318300,19.4248654096089,19.4659675370097,17.7725598880975,17.7725598880975,2820170.32524206,0.0,1.0
2012-10-26,23.05,23.66,22.69,23.66,1443000,18.9480807317598,19.4495266860493,18.6521454144742,19.4495266860493,1755383.59113329,0.0,1.0
2012-10-31,23.59,23.72,23.13,23.13,1002900,19.3919837076883,19.4988492389303,19.0138441356011,19.0138441356011,1220009.84306831,0.0,1.0
2012-11-01,24.43,24.52,23.53,23.58,815300,20.0824994480214,20.1564832773428,19.3426611548073,19.3837632822081,991797.811400531,0.0,1.0
2012-11-02,24.48,24.82,24.36,24.64,827100,20.1236015754222,20.4030960417475,20.0249564696603,20.2551283831047,1006152.29953315,0.0,1.0
2012-11-05,25.17,25.42,24.27,24.44,1013200,20.6908109335529,20.8963215705568,19.9509726403389,20.0907198735015,1232539.60813323,0.0,1.0
2012-11-06,25.76,25.88,25.22,25.36,847000,21.1758160368821,21.274461142644,20.7319130609537,20.8469990176759,1030360.29223139,0.0,1.0
2012-11-07,25.15,25.41,24.94,25.34,1131400,20.6743700825926,20.8881011450767,20.5017411475093,20.8305581667156,1376327.78586847,0.0,1.0
2012-11-08,24.79,25.55,24.63,25.39,980700,20.378434765307,21.0031871017989,20.2469079576245,20.8716602941164,1193003.94166626,0.0,1.0
2012-11-09,25.77,25.97,24.58,24.65,1545900,21.1840364623623,21.3484449719654,20.2058058302237,20.2633488085848,1880559.59357793,0.0,1.0
2012-11-12,25.3,25.97,25.3,25.74,923900,20.797676464795,21.3484449719654,20.797676464795,21.1593751859218,1123907.76150245,0.0,1.0
2012-11-13,25.64,25.97,24.93,24.99,1036800,21.0771709311203,21.3484449719654,20.4935207220292,20.5428432749101,1261248.58439847,0.0,1.0
2012-11-14,24.36,25.84,24.26,25.71,980300,20.0249564696603,21.2415794407234,19.9427522148587,21.1347139094814,1192517.3488482,0.0,1.0
2012-11-15,24.07,24.74,23.96,24.38,780200,19.7865641307358,20.3373326379062,19.696139450454,20.0413973206206,949099.291616207,0.0,1.0
2012-11-16,24.01,24.1,23.57,24.09,806600,19.7783437052556,19.8524816033594,19.4158917589702,19.8442440591257,979175.318651877,0.05,1.0
2012-11-19,25.08,25.13,24.32,24.32,1149400,20.6597609382678,20.7009486594366,20.0337075765021,20.0337075765021,1395318.75930879,0.0,1.0
2012-11-20,24.59,25.08,24.5,24.95,632200,20.2561212708136,20.6597609382678,20.1819833727098,20.552672863229,767461.736240661,0.0,1.0
2012-11-21,24.68,24.88,24.48,24.78,458400,20.3302591689175,20.4950100535926,20.1655082842423,20.412634611255,556476.526245995,0.0,1.0
2012-11-23,24.91,25.08,24.7,24.85,190700,20.5197226862939,20.6597609382678,20.346734257385,20.4702974208914,231501.033060889,0.0,1.0
2012-11-26,24.59,24.89,24.39,24.78,530200,20.2561212708136,20.5032475978264,20.0913703861384,20.412634611255,643638.425426762,0.0,1.0
2012-11-27,25.24,25.46,24.43,24.47,791200,20.791561646008,20.9727876191507,20.1243205630735,20.1572707400085,960480.426627032,0.0,1.0
2012-11-28,25.44,25.52,24.96,25.13,1026300,20.9563125306831,21.0222128845532,20.5609104074627,20.7009486594366,1245881.0185128,0.0,1.0
2012-11-29,25.77,25.88,25.48,25.62,597900,21.2281514903972,21.3187644769685,20.9892627076182,21.1045883268908,725823.113094418,0.0,1.0
2012-11-30,25.77,25.85,25.46,25.78,677700,21.2281514903972,21.2940518442673,20.9727876191507,21.236389034631,822696.644495881,0.0,1.0
2012-12-03,25.83,26.15,25.58,25.96,680900,21.2775767557997,21.54117817128,21.0716381499558,21.3846648308386,826581.297384162,0.0,1.0
2012-12-04,26.45,26.47,25.71,25.79,994000,21.7883044982928,21.8047795867603,21.1787262249946,21.2446265788647,1206670.30342173,0.0,1.0
2012-12-05,26.15,26.58,26.06,26.52,968300,21.54117817128,21.8953925733317,21.4670402731762,21.8459673079291,1175471.68491274,0.0,1.0
2012-12-06,26.59,26.6,26.01,26.09,739200,21.9036301175654,21.9118676617992,21.4258525520074,21.4917529058775,897354.817192498,0.0,1.0
2012-12-07,25.76,27.22,25.68,26.78,1099700,21.2199139461634,22.4225954042923,21.1540135922934,22.0601434580069,1334985.2441377,0.0,1.0
2012-12-10,26.21,26.29,25.69,25.69,538200,21.5906034366826,21.6565037905527,21.1622511365271,21.1622511365271,653350.057647459,0.0,1.0
2012-12-11,26.44,26.58,26.16,26.46,515300,21.7800669540591,21.8953925733317,21.5494157155138,21.7965420425266,625550.51041571,0.0,1.0
2012-12-12,26.39,26.85,26.31,26.6,621800,21.7388792328903,22.1178062676432,21.6729788790202,21.9118676617992,754836.614353752,0.0,1.0
2012-12-13,26.03,26.44,25.79,26.36,572900,21.4423276404749,21.7800669540591,21.2446265788647,21.714166600189,695474.262404738,0.0,1.0
2012-12-14,26.16,26.28,25.97,26.02,490400,21.5494157155138,21.6482662463189,21.3929023750724,21.4340900962412,595323.055128788,0.0,1.0
2012-12-17,26.57,26.61,25.98,26.27,707900,21.8871550290979,21.920105206033,21.4011399193061,21.6400287020852,859358.056129016,0.0,1.0
2012-12-18,27.21,27.21,26.5,26.78,717200,22.4143578600585,22.4143578600585,21.8294922194616,22.0601434580069,870647.828585577,0.0,1.0
2012-12-19,27.66,27.97,27.12,27.3,986700,22.7850473505777,23.0404112218242,22.3402199619547,22.4884957581623,1197808.43902034,0.0,1.0
2012-12-20,28.05,28.27,27.63,27.75,921700,23.1063115756943,23.287537548837,22.7603347178764,22.8591852486815,1118901.42722717,0.0,1.0
2012-12-21,27.75,28.17,27.62,27.77,2422000,22.8591852486815,23.2051621064994,22.7520971736426,22.875660337149,2940196.65481632,0.0,1.0
2012-12-24,27.6,27.95,27.55,27.8,350900,22.7356220851751,23.0239361333567,22.6944343640063,22.9003729698503,425976.468280367,0.0,1.0
2012-12-26,27.5,27.86,27.36,27.71,744600,22.6532466428375,22.9497982352528,22.5379210235649,22.8262350717465,903910.168941468,0.0,1.0
2012-12-27,27.45,27.63,27.0,27.57,940900,22.6120589216687,22.7603347178764,22.2413694311496,22.7109094524738,1142209.34455685,0.0,1.0
2012-12-28,27.49,27.55,27.06,27.14,685700,22.6450090986038,22.6944343640063,22.2907946965521,22.3566950504222,832408.276716577,0.0,1.0
2012-12-31,29.09,29.23,27.37,27.46,1855400,23.9630161760052,24.0783417952778,22.5461585677987,22.6202964659025,2252370.30278539,0.0,1.0
2013-01-02,31.15,31.31,30.1,30.27,3080000,25.6599502881596,25.7917509958997,24.7950081436149,24.9350463955888,3738978.40496873,0.0,1.0
2013-01-03,31.51,31.57,30.67,31.32,1471800,25.9565018805749,26.0059271459775,25.2645481649392,25.7999885401335,1786697.53780292,0.0,1.0
2013-01-04,31.49,31.99,31.26,31.8,1125900,25.9400267921074,26.3519040037954,25.7505632747309,26.1953906633539,1366790.83966049,0.0,1.0
2013-01-07,31.26,31.39,30.85,31.23,674500,25.7505632747309,25.8576513497698,25.4128239611468,25.7258506420297,818811.991607603,0.0,1.0
2013-01-08,30.92,31.32,30.65,31.18,835400,25.4704867707831,25.7999885401335,25.2480730764716,25.6846629208609,1014137.19464639,0.0,1.0
2013-01-09,31.44,31.7,30.95,31.11,791600,25.8988390709386,26.1130152210163,25.4951994034844,25.6270001112246,960966.008238069,0.0,1.0
2013-01-10,31.19,31.74,30.89,31.73,993800,25.6929004650946,26.1459653979514,25.4457741380819,26.1377278537176,1206427.51261621,0.0,1.0
2013-01-11,31.04,31.29,30.87,31.23,932600,25.5693373015882,25.7752759074322,25.4292990496143,25.7258506420297,1132133.52612787,0.0,1.0
2013-01-14,30.98,31.36,30.79,30.98,477300,25.5199120361857,25.8329387170685,25.3633986957443,25.5199120361857,579420.257367395,0.0,1.0
2013-01-15,31.41,31.47,30.61,30.61,533500,25.8741264382373,25.9235517036399,25.2151228995366,25.2151228995366,647644.4737178,0.0,1.0
2013-01-16,31.29,31.47,31.03,31.33,452600,25.7752759074322,25.9235517036399,25.5610997573545,25.8082260843673,549435.592885991,0.0,1.0
2013-01-17,32.02,32.24,31.57,31.57,1414300,26.3766166364966,26.5578426096393,26.0059271459775,26.0059271459775,1716895.18121665,0.0,1.0
2013-01-18,32.07,32.07,31.48,32.0,837500,26.4178043576654,26.4178043576654,25.9317892478736,26.3601415480291,1016686.49810432,0.0,1.0
2013-01-22,32.97,32.98,31.97,32.16,1204400,27.1591833387037,27.1674208829375,26.3354289153278,26.4919422557693,1462086.23082609,0.0,1.0
2013-01-23,32.81,33.29,32.61,32.83,2097100,27.0273826309636,27.422784754184,26.8626317462884,27.0438577194311,2545782.99125323,0.0,1.0
2013-01-24,35.22,36.37,32.78,34.5,4937800,29.0126307912995,29.9599483781818,27.0026699982623,28.4195276064689,5994262.19742034,0.0,1.0
2013-01-25,35.95,36.01,35.02,35.18,1729700,29.613971520364,29.6633967857665,28.8478799066244,28.9796806143645,2099776.28151767,0.0,1.0
2013-01-28,36.35,36.62,35.95,35.95,1409800,29.9434732897143,30.1658869840258,29.613971520364,29.613971520364,1711432.38809251,0.0,1.0
2013-01-29,36.02,36.22,35.81,36.09,1689400,29.6716343300003,29.8363852146755,29.4986459010913,29.7292971396366,2050853.9342059,0.0,1.0
2013-01-30,36.03,36.35,35.86,35.87,1102200,29.679871874234,29.9434732897143,29.5398336222601,29.5480711664939,1338020.12920667,0.0,1.0
2013-01-31,36.16,36.28,35.61,35.97,824700,29.7869599492729,29.885810480078,29.3338950164162,29.6304466088315,1001147.88655121,0.0,1.0
2013-02-01,36.19,36.7,36.15,36.34,1036700,29.8116725819742,30.2317873378959,29.7787224050391,29.9352357454806,1258506.1403997,0.0,1.0
2013-02-04,34.65,35.77,34.59,35.76,1762800,28.5430907699753,29.4656957241563,28.4936655045727,29.4574581799225,2139958.15983081,0.0,1.0
2013-02-05,35.74,35.86,34.79,35.01,1039500,29.440983091455,29.5398336222601,28.6584163892479,28.8396423623906,1261905.21167695,0.0,1.0
2013-02-06,35.7,36.04,35.22,35.45,764500,29.40803291452,29.6881094184678,29.0126307912995,29.202094308676,928067.854090453,0.0,1.0
2013-02-07,35.95,36.07,35.25,35.7,745200,29.613971520364,29.7128220511691,29.0373434240008,29.40803291452,904638.541358019,0.0,1.0
2013-02-08,36.0,36.3,35.76,36.01,559100,29.6551592415328,29.9022855685455,29.4574581799225,29.6633967857665,678721.696824032,0.0,1.0
2013-02-11,36.5,36.55,35.8,35.94,635400,30.0670364532207,30.1082241743895,29.4904083568576,29.6057339761302,771346.38912894,0.0,1.0
2013-02-12,36.68,36.95,36.38,36.5,708700,30.2153122494284,30.4377259437399,29.9681859224156,30.0670364532207,860329.219351085,0.0,1.0
2013-02-13,36.42,36.87,35.49,36.64,753500,30.0011360993506,30.3718255898698,29.235044485611,30.1823620724933,914714.359786995,0.0,1.0
2013-02-14,36.7,37.04,36.32,36.32,563400,30.2317873378959,30.5118638418437,29.918760657013,29.918760657013,683941.699142658,0.0,1.0
2013-02-15,36.34,37.37,36.21,36.85,929800,29.9352357454806,30.7837028015578,29.8281476704417,30.3553505014023,1128734.45485063,0.0,1.0
2013-02-19,37.23,37.31,36.43,36.43,846900,30.6683771822851,30.7342775361552,30.0093736435844,30.0093736435844,1028097.66596364,0.0,1.0
2013-02-20,36.15,37.3,36.13,37.18,924300,29.7787224050391,30.7260399919214,29.7622473165716,30.6271894611163,1122057.7076989,0.0,1.0
2013-02-21,35.6,36.25,35.3,36.08,787400,29.3256574721824,29.8610978473767,29.0785311451696,29.7210595954028,955867.401322202,0.0,1.0
2013-02-22,36.3,36.57,35.95,35.95,717900,29.9022855685455,30.124699262857,29.613971520364,29.613971520364,871497.596404889,0.0,1.0
2013-02-25,35.28,36.65,35.21,36.53,797800,29.0620560567021,30.1905996167271,29.0043932470658,30.091749085922,968492.523209109,0.0,1.0
2013-02-26,35.05,35.83,34.67,35.63,1226100,28.8725925393256,29.5151209895588,28.5595658584428,29.3503701048837,1488429.03322473,0.0,1.0
2013-02-27,36.07,36.59,35.06,35.11,902500,29.7128220511691,30.1411743513245,28.8808300835594,28.9220178047282,1095593.50989749,0.0,1.0
2013-02-28,36.44,37.02,36.05,36.06,440200,30.0176111878182,30.4953887533762,29.6963469627016,29.7045845069353,534382.562943907,0.0,1.0
2013-03-01,36.3,36.5,35.67,36.09,823600,29.9022855685455,30.0670364532207,29.3833202818187,29.7292971396366,999812.537120861,0.0,1.0
2013-03-04,36.0,36.29,35.84,36.05,590000,29.6551592415328,29.8940480243118,29.5233585337926,29.6963469627016,716232.876276477,0.0,1.0
2013-03-05,35.41,36.36,35.36,36.17,1224000,29.169144131741,29.9517108339481,29.1279564105722,29.7951974935067,1485879.72976679,0.0,1.0
2013-03-06,35.7,36.32,35.5,35.59,641600,29.40803291452,29.918760657013,29.2432820298448,29.3174199279486,778872.90409998,0.0,1.0
2013-03-07,35.21,35.79,35.12,35.74,740500,29.0043932470658,29.4821708126238,28.930255348962,29.440983091455,898932.95742836,0.0,1.0
2013-03-08,35.43,35.67,34.8,35.62,860000,29.1856192202085,29.3833202818187,28.6666539334817,29.3421325606499,1044000.46372504,0.0,1.0
2013-03-11,35.4,35.7,35.15,35.24,449700,29.1609065875072,29.40803291452,28.9549679816632,29.0291058797671,545915.126205987,0.0,1.0
2013-03-12,34.5,35.27,34.39,35.27,801100,28.4195276064689,29.0538185124683,28.3289146198975,29.0538185124683,972498.571500147,0.0,1.0
2013-03-13,34.44,34.74,34.19,34.45,755800,28.3701023410663,28.6172286680791,28.1641637352224,28.3783398853001,917506.454050446,0.0,1.0
2013-03-14,34.82,34.96,34.55,34.62,1161500,28.6831290219492,28.7984546412218,28.4607153276377,28.518378137274,1410007.60304259,0.0,1.0
2013-03-15,34.35,35.17,34.3,34.75,1739900,28.2959644429625,28.9714430701308,28.2547767217937,28.6254662123129,2112158.61259906,0.0,1.0
2013-03-18,33.99,34.28,33.46,33.78,620300,27.9994128505472,28.2383016333262,27.5628230061579,27.8264244216382,753015.683312372,0.0,1.0
2013-03-19,33.95,34.29,33.36,34.05,1223500,27.9664626736121,28.2465391775599,27.4804475638204,28.0488381159497,1485272.75275301,0.0,1.0
2013-03-20,34.81,35.2,34.11,34.14,929400,28.6748914777154,28.996155702832,28.0982633813523,28.1229760140536,1128248.87323959,0.0,1.0
2013-03-21,34.04,34.69,33.53,34.53,711300,28.040600571716,28.5760409469103,27.6204858157943,28.4442402391702,863485.499822811,0.0,1.0
2013-03-22,34.33,34.64,34.02,34.33,496300,28.279489354495,28.5348532257415,28.0241254832485,28.279489354495,602485.383891553,0.0,1.0
2013-03-25,33.78,35.13,33.58,34.41,937200,27.8264244216382,28.9384928931957,27.6616735369631,28.3453897083651,1137717.71465477,0.0,1.0
2013-03-26,34.25,34.61,33.67,34.2,417800,28.2135890006249,28.5101405930402,27.7358114350669,28.1724012794561,507189.992725954,0.0,1.0
2013-03-27,34.05,34.2,33.8,33.89,421800,28.0488381159497,28.1724012794561,27.8428995101058,27.9170374082096,512045.808836303,0.0,1.0
2013-03-28,34.22,34.39,33.72,34.13,637600,28.1888763679236,28.3289146198975,27.7769991562357,28.1147384698198,774017.087989633,0.0,1.0
2013-04-01,33.0,34.37,32.9,34.17,750900,27.183895971405,28.31243953143,27.1015205290674,28.1476886467548,911558.079315268,0.0,1.0
2013-04-02,32.2,33.43,32.18,33.21,870500,26.5248924327043,27.5381103734567,26.5084173442368,27.356884400314,1056746.9810147,0.0,1.0
2013-04-03,31.52,32.36,31.23,32.27,1122300,25.9647394248087,26.6566931404444,25.7258506420297,26.5825552423406,1362420.60516117,0.0,1.0
2013-04-04,32.15,32.15,31.55,31.55,567100,26.4837047115355,26.4837047115355,25.98945205751,25.98945205751,688433.329044731,0.0,1.0
2013-04-05,32.12,32.17,31.35,31.47,1146500,26.4589920788342,26.500179800003,25.8247011728348,25.9235517036399,1391798.29262879,0.0,1.0
2013-04-08,32.92,32.92,32.05,32.1,716800,27.117995617535,27.117995617535,26.4013292691979,26.4425169903667,870162.246974541,0.0,1.0
2013-04-09,32.57,32.73,32.4,32.44,860300,26.8296815693534,26.9614822770935,26.6896433173795,26.7225934943145,1044364.64993331,0.0,1.0
2013-04-10,32.91,32.99,32.56,32.6,554400,27.1097580733012,27.1756584271713,26.8214440251196,26.8543942020547,673016.112894372,0.0,1.0
2013-04-11,32.91,33.08,32.74,32.8,765500,27.1097580733012,27.2497963252751,26.9697198213273,27.0191450867298,929281.808118041,0.0,1.0
2013-04-12,32.5,33.18,32.29,32.76,1042300,26.7720187597171,27.3321717676127,26.5990303308081,26.9861949097948,1265304.28295419,0.0,1.0
2013-04-15,30.64,32.53,30.5,32.24,896800,25.2398355322379,26.7967313924183,25.1245099129653,26.5578426096393,1088673.97194025,0.0,1.0
2013-04-16,31.62,31.63,30.65,31.0,640200,26.0471148671463,26.05535241138,25.2480730764716,25.5363871246532,777173.368461358,0.0,1.0
2013-04-17,31.34,31.65,30.95,31.21,1187300,25.816463628601,26.0718274998475,25.4951994034844,25.7093755535621,1441327.61695434,0.0,1.0
2013-04-18,30.42,31.48,30.29,31.46,661800,25.0586095590952,25.9317892478736,24.9515214840563,25.9153141594061,803394.775457243,0.0,1.0
2013-04-19,31.93,32.3,30.56,30.56,1288400,26.3024787383928,26.6072678750419,25.1739351783678,25.1739351783678,1564058.36914342,0.0,1.0
2013-04-22,31.56,31.98,30.79,31.88,464300,25.9976896017437,26.3436664595616,25.3633986957443,26.261291017224,563638.855008761,0.0,1.0
2013-04-23,32.54,32.57,31.73,31.77,909600,26.8049689366521,26.8296815693534,26.1377278537176,26.1706780306527,1104212.58349336,0.0,1.0
2013-04-24,32.6,32.99,32.02,32.49,926000,26.8543942020547,27.1756584271713,26.3766166364966,26.7637812154833,1124121.42954579,0.0,1.0
2013-04-25,34.51,35.25,32.2,34.7,470833,28.4277651507026,29.0373434240008,26.5248924327043,28.5842784911441,571569.616670989,0.0,1.0
2013-04-26,33.52,33.92,32.85,33.92,1568400,27.6122482715605,27.9417500409109,27.0603328078986,27.9417500409109,1903965.49686785,0.0,1.0
2013-04-29,31.64,33.5,31.39,33.44,2174600,26.0635899556138,27.595773183093,25.8576513497698,27.5463479176904,2639864.42839124,0.0,1.0
2013-04-30,31.66,31.9,31.07,31.63,1454600,26.0800650440813,26.2777661056915,25.5940499342895,26.05535241138,1765817.52852842,0.0,1.0
2013-05-01,30.64,31.68,30.53,31.4,1372100,25.2398355322379,26.0965401325488,25.1492225456665,25.8658888940036,1665666.32125247,0.0,1.0
2013-05-02,31.43,31.61,30.61,30.8,1308800,25.8906015267048,26.0388773229125,25.2151228995366,25.371636239978,1588823.0313062,0.0,1.0
2013-05-03,32.46,32.8,31.72,31.9,1579400,26.739068582782,27.0191450867298,26.1294903094839,26.2777661056915,1917318.99117131,0.0,1.0
2013-05-06,33.72,33.87,32.38,32.57,1382800,27.7769991562357,27.9005623197421,26.673168228912,26.8296815693534,1678655.62934765,0.0,1.0
2013-05-07,35.02,35.1,34.03,34.44,1959800,28.8478799066244,28.9137802604944,28.0323630274822,28.3701023410663,2379107.10326549,0.0,1.0
2013-05-08,35.4,35.68,34.84,34.92,1472400,29.1609065875072,29.3915578260525,28.6996041104167,28.7655044642868,1787425.91021947,0.0,1.0
2013-05-09,34.37,35.69,34.28,35.37,861100,28.31243953143,29.3997953702862,28.2383016333262,29.1361939548059,1045335.81315538,0.0,1.0
2013-05-10,35.0,35.08,34.32,34.4,777000,28.8314048181568,28.8973051720269,28.2712518102612,28.3371521641313,943242.279435296,0.0,1.0
2013-05-13,34.55,35.14,34.37,34.81,589900,28.4607153276377,28.9467304374295,28.31243953143,28.6748914777154,716111.480873719,0.0,1.0
2013-05-14,34.26,35.09,34.06,34.83,1524900,28.2218265448587,28.9055427162607,28.0570756601835,28.6913665661829,1851158.4966678,0.0,1.0
2013-05-15,33.47,33.97,32.41,33.63,2381300,27.5710605503917,27.9829377620797,26.6978808616132,27.7028612581319,2890788.72589352,0.0,1.0
2013-05-16,32.86,33.73,32.74,33.44,752200,27.0685703521324,27.7852367004694,26.9697198213273,27.5463479176904,913136.219551131,0.0,1.0
2013-05-17,33.77,33.78,32.95,32.99,827600,27.8181868774045,27.8264244216382,27.1427082502362,27.1756584271713,1004668.35323121,0.0,1.0
2013-05-20,34.17,34.35,33.55,33.71,753600,28.1476886467548,28.2959644429625,27.6369609042618,27.7687616120019,914835.755189754,0.0,1.0
2013-05-21,34.78,35.0,33.92,34.18,1231300,28.6501788450141,28.8314048181568,27.9417500409109,28.1559261909886,1494741.59416819,0.0,1.0
2013-05-22,33.69,35.38,33.48,34.77,1092600,27.7522865235344,29.1444314990397,27.5792980946255,28.6419413007804,1326366.17054183,0.0,1.0
2013-05-23,34.33,34.33,32.8,33.06,988000,28.279489354495,28.279489354495,27.0191450867298,27.2333212368076,1199386.5792562,0.0,1.0
2013-05-24,33.34,34.0,33.12,34.0,728800,27.4639724753528,28.0076503947809,27.2827465022101,28.0076503947809,884729.69530559,0.0,1.0
2013-05-28,33.49,34.33,33.28,33.93,826700,27.5875356388592,28.279489354495,27.4145472099503,27.9499875851446,1003575.79460638,0.0,1.0
2013-05-29,33.14,33.4,32.85,33.04,555200,27.2992215906777,27.5133977407554,27.0603328078986,27.2168461483401,673987.276116441,0.0,1.0
2013-05-30,33.49,33.63,32.66,33.3,743000,27.5875356388592,27.7028612581319,26.9038194674572,27.4310222984178,901967.842497329,0.0,1.0
2013-05-31,33.57,34.23,32.8,33.11,569900,27.6534359927293,28.1971139121574,27.0191450867298,27.2745089579764,691832.400321975,0.0,1.0
2013-06-03,33.35,34.13,32.83,33.64,1078600,27.4722100195866,28.1147384698198,27.0438577194311,27.7110988023656,1309370.81415561,0.0,1.0
2013-06-04,33.05,33.82,32.61,33.45,836700,27.2250836925738,27.8593745985733,26.8626317462884,27.5545854619242,1015715.33488225,0.0,1.0
2013-06-05,32.23,33.05,32.0,33.05,672000,26.5496050654056,27.2250836925738,26.3601415480291,27.2250836925738,815777.106538632,0.0,1.0
2013-06-06,32.32,32.46,31.87,32.19,761800,26.6237429635094,26.739068582782,26.2530534729902,26.5166548884705,924790.178215969,0.0,1.0
2013-06-07,33.22,33.29,32.3,32.54,547600,27.3651219445477,27.422784754184,26.6072678750419,26.8049689366521,664761.22550678,0.0,1.0
2013-06-10,32.82,33.51,32.54,33.32,750400,27.0356201751974,27.6040107273267,26.8049689366521,27.4474973868853,910951.102301472,0.0,1.0
2013-06-11,31.9,33.04,31.89,32.32,932600,26.2777661056915,27.2168461483401,26.2695285614578,26.6237429635094,1132133.52612787,0.0,1.0
2013-06-12,31.55,32.48,31.53,32.25,948400,25.98945205751,26.7555436712496,25.9729769690424,26.5660801538731,1151313.99976375,0.0,1.0
2013-06-13,31.9,32.02,31.02,31.55,794400,26.2777661056915,26.3766166364966,25.5528622131207,25.98945205751,964365.079515314,0.0,1.0
2013-06-14,30.65,31.7,30.57,31.7,1676800,25.2480730764716,26.1130152210163,25.1821727226016,26.1130152210163,2035558.11345831,0.0,1.0
2013-06-17,30.97,31.17,30.58,30.97,1006900,25.5116744919519,25.6764253766271,25.1904102668353,25.5116744919519,1222330.31037761,0.0,1.0
2013-06-18,31.65,31.73,30.72,30.96,875100,26.0718274998475,26.1377278537176,25.3057358861079,25.5034369477182,1062331.16954161,0.0,1.0
2013-06-19,31.4,31.82,31.28,31.72,658500,25.8658888940036,26.2118657518215,25.7670383631985,26.1294903094839,799388.727166204,0.0,1.0
2013-06-20,30.79,31.08,30.5,30.77,945400,25.3633986957443,25.6022874785233,25.1245099129653,25.3469236072767,1147672.13768099,0.0,1.0
2013-06-21,31.17,31.31,29.92,31.02,1521600,25.6764253766271,25.7917509958997,24.6467323474072,25.5528622131207,1847152.44837676,0.0,1.0
2013-06-24,30.65,31.08,29.99,30.69,1335700,25.2480730764716,25.6022874785233,24.7043951570435,25.2810232534067,1621478.39464829,0.0,1.0
2013-06-25,31.31,31.43,30.85,31.09,909000,25.7917509958997,25.8906015267048,25.4128239611468,25.610525022757,1103484.21107681,0.0,1.0
2013-06-26,31.77,31.87,31.08,31.65,665100,26.1706780306527,26.2530534729902,25.6022874785233,26.0718274998475,807400.82374828,0.0,1.0
2013-06-27,32.5,33.09,31.98,32.08,722100,26.7720187597171,27.2580338695089,26.3436664595616,26.4260419018992,876596.203320754,0.0,1.0
2013-06-28,31.95,32.7,31.92,32.38,1197500,26.3189538268603,26.9367696443923,26.294241194159,26.673168228912,1453709.94803574,0.0,1.0
2013-07-01,33.32,33.43,32.21,32.21,958400,27.4474973868853,27.5381103734567,26.5331299769381,26.5331299769381,1163453.54003962,0.0,1.0
2013-07-02,32.8,33.61,32.64,33.26,996700,27.0191450867298,27.6863861696643,26.8873443789897,27.3980721214828,1209947.97929622,0.0,1.0
2013-07-03,32.36,32.65,32.16,32.47,832700,26.6566931404444,26.8955819232235,26.4919422557693,26.7473061270158,1010859.51877191,0.0,1.0
2013-07-05,33.72,33.75,32.35,32.84,638000,27.7769991562357,27.801711788937,26.6484555962107,27.0520952636649,774502.669600666,0.0,1.0
2013-07-08,33.74,34.24,33.48,33.9,543400,27.7934742447032,28.2053514563912,27.5792980946255,27.9252749524433,659662.618590913,0.0,1.0
2013-07-09,34.04,34.46,33.7,33.96,826200,28.040600571716,28.3865774295339,27.7605240677682,27.9747002178459,1002968.81759259,0.0,1.0
2013-07-10,34.48,34.53,33.93,33.98,798000,28.4030525180014,28.4442402391702,27.9499875851446,27.9911753063134,968735.314014626,0.0,1.0
2013-07-11,34.92,35.13,34.69,35.13,769500,28.7655044642868,28.9384928931957,28.5760409469103,28.9384928931957,934137.624228389,0.0,1.0
2013-07-12,35.5,35.59,34.68,34.82,1141400,29.2432820298448,29.3174199279486,28.5678034026766,28.6831290219492,1385607.12708809,0.0,1.0
2013-07-15,35.47,35.78,35.25,35.49,548600,29.2185693971435,29.4739332683901,29.0373434240008,29.235044485611,665975.179534367,0.0,1.0
2013-07-16,35.01,35.68,34.81,35.47,716500,28.8396423623906,29.3915578260525,28.6748914777154,29.2185693971435,869798.060766266,0.0,1.0
2013-07-17,35.26,35.74,34.99,35.18,668100,29.0455809682346,29.440983091455,28.8231672739231,28.9796806143645,811042.685831042,0.0,1.0
2013-07-18,36.53,36.68,35.27,35.37,1260500,30.091749085922,30.2153122494284,29.0538185124683,29.1361939548059,1530189.05177373,0.0,1.0
2013-07-19,34.05,36.28,33.84,36.28,2342800,28.0488381159497,29.885810480078,27.8758496870408,29.885810480078,2844051.49583142,0.0,1.0
2013-07-22,33.28,34.23,32.93,34.06,1913400,27.4145472099503,28.1971139121574,27.1262331617687,28.0570756601835,2322779.63638545,0.0,1.0
2013-07-23,33.1,33.53,32.57,33.53,1658700,27.2662714137426,27.6204858157943,26.8296815693534,27.6204858157943,2013585.54555898,0.0,1.0
2013-07-24,33.1,33.57,32.72,33.26,1173300,27.2662714137426,27.6534359927293,26.9532447328598,27.3980721214828,1424332.26056812,0.0,1.0
2013-07-25,36.33,37.04,34.52,34.79,3247800,29.9269982012468,30.5118638418437,28.4360026949364,28.6584163892479,3942679.89079788,0.0,1.0
2013-07-26,36.67,36.87,35.9,35.9,1078700,30.2070747051946,30.3718255898698,29.5727837991952,29.5727837991952,1309492.20955837,0.0,1.0
2013-07-29,36.42,36.72,35.93,36.67,1107200,30.0011360993506,30.2482624263634,29.5974964318964,30.2070747051946,1344089.89934461,0.0,1.0
2013-07-30,36.69,37.21,36.52,36.53,931000,30.2235497936621,30.6519020938176,30.0835115416882,30.091749085922,1130191.19968373,0.0,1.0
2013-07-31,37.75,37.98,36.73,36.85,1277200,31.0967294824406,31.2861929998171,30.2564999705972,30.3553505014023,1550462.08403444,0.0,1.0
2013-08-01,38.98,39.0,37.78,37.8,1311300,32.109947423193,32.1264225116605,31.1214421151419,31.1379172036094,1591857.91637516,0.0,1.0
2013-08-02,39.25,39.48,38.46,38.9,1325300,32.3323611175045,32.5218246348809,31.6815951230375,32.0440470693229,1608853.27276138,0.0,1.0
2013-08-05,39.26,39.86,38.83,39.12,1140800,32.3405986617382,32.8348513157638,31.9863842596866,32.2252730424656,1384878.75467154,0.0,1.0
2013-08-06,39.21,39.35,38.57,39.27,966900,32.2994109405694,32.4147365598421,31.7722081096088,32.348836205972,1173772.14927411,0.0,1.0
2013-08-07,38.43,39.17,38.31,38.93,810100,31.6568824903362,32.2664607636344,31.5580319595311,32.0687597020242,983424.157748433,0.0,1.0
2013-08-08,38.18,39.01,38.12,38.8,794600,31.4509438844922,32.1346600558942,31.4015186190897,31.9616716269853,964607.870320832,0.0,1.0
2013-08-09,38.56,38.95,38.05,38.13,833600,31.7639705653751,32.0852347904917,31.3438558094534,31.4097561633234,1011952.07739673,0.0,1.0
2013-08-12,38.3,38.68,38.07,38.2,617600,31.5497944152973,31.8628210961802,31.3603308979209,31.4674189729598,749738.007437888,0.0,1.0
2013-08-13,38.51,38.61,37.93,38.39,713000,31.7227828442063,31.8051582865439,31.2450052786483,31.6239323134012,865549.22166971,0.0,1.0
2013-08-14,37.69,38.48,37.64,38.48,699500,31.047304217038,31.698070211505,31.0061164958693,31.698070211505,849160.842297284,0.0,1.0
2013-08-15,36.44,37.23,36.29,37.23,796200,30.0176111878182,30.6683771822851,29.8940480243118,30.6683771822851,966550.196764968,0.0,1.0
2013-08-16,36.38,36.82,36.18,36.27,632600,29.9681859224156,30.330637868701,29.8034350377404,29.8775729358443,767947.317851696,0.0,1.0
2013-08-19,36.08,36.52,36.04,36.38,500500,29.7210595954028,30.0835115416882,29.6881094184678,29.9681859224156,607583.99080742,0.0,1.0
2013-08-20,36.94,37.03,36.1,36.15,1006100,30.4294883995061,30.5036262976099,29.7375346838703,29.7787224050391,1221359.14715553,0.0,1.0
2013-08-21,36.94,37.21,36.6,36.83,576000,30.4294883995061,30.6519020938176,30.1494118955583,30.3388754129348,699237.519890257,0.0,1.0
2013-08-22,37.34,37.66,37.06,37.06,338100,30.7589901688565,31.0225915843368,30.5283389303112,30.5283389303112,410437.85672725,0.0,1.0
2013-08-23,37.64,37.66,36.96,37.38,583200,31.0061164958693,31.0225915843368,30.4459634879736,30.7919403457915,707977.988888884,0.0,1.0
2013-08-26,37.23,37.77,37.16,37.65,360200,30.6683771822851,31.1132045709081,30.6107143726488,31.014354040103,437266.240736928,0.0,1.0
2013-08-27,35.64,36.63,35.43,36.56,810200,29.3586076491174,30.1741245282596,29.1856192202085,30.1164617186233,983545.553151192,0.0,1.0
2013-08-28,36.05,36.17,35.4,35.63,427200,29.6963469627016,29.7951974935067,29.1609065875072,29.3503701048837,518601.160585273,0.0,1.0
2013-08-29,36.54,36.78,35.79,35.94,264600,30.0999866301557,30.297687691766,29.4821708126238,29.6057339761302,321212.235699587,0.0,1.0
2013-08-30,36.36,36.77,36.09,36.65,568300,29.9517108339481,30.2894501475322,29.7292971396366,30.1905996167271,689890.073877835,0.0,1.0
2013-09-03,36.7,37.75,36.45,36.98,531700,30.2317873378959,31.0967294824406,30.0258487320519,30.4624385764411,645459.356468142,0.0,1.0
2013-09-04,37.64,38.09,36.67,36.75,685900,31.0061164958693,31.3768059863884,30.2070747051946,30.2729750590647,832651.067522095,0.0,1.0
2013-09-05,38.18,38.22,37.4,37.69,581900,31.4509438844922,31.4838940614273,30.808415434259,31.047304217038,706399.848653023,0.0,1.0
2013-09-06,38.22,38.5,37.67,38.41,572300,31.4838940614273,31.7145452999725,31.0308291285705,31.6404074018687,694745.889988184,0.0,1.0
2013-09-09,39.01,39.05,38.17,38.17,736200,32.1346600558942,32.1676102328293,31.4427063402585,31.4427063402585,893712.955109736,0.0,1.0
2013-09-10,39.66,39.8,39.1,39.1,698300,32.6701004310886,32.7854260503612,32.2087979539981,32.2087979539981,847704.097464177,0.0,1.0
2013-09-11,39.0,39.62,38.85,39.62,488500,32.1264225116605,32.6371502541535,32.0028593481541,32.6371502541535,593016.542476372,0.0,1.0
2013-09-12,38.29,39.14,38.23,38.89,412900,31.5415568710636,32.2417481309331,31.492131605661,32.0358095250891,501241.617990776,0.0,1.0
2013-09-13,39.67,39.81,38.83,39.01,854500,32.6783379753223,32.793663594595,31.9863842596866,32.1346600558942,1037323.71657331,0.0,1.0
2013-09-16,40.5,40.75,39.98,40.0,1026100,33.3620541467243,33.5679927525683,32.9337018465689,32.9501769350364,1245638.22770728,0.0,1.0
2013-09-17,40.52,40.83,40.31,40.46,959500,33.3785292351919,33.6338931064384,33.2055408062829,33.3291039697893,1164788.88946997,0.0,1.0
2013-09-18,40.76,41.05,39.83,40.64,872800,33.5762302968021,33.8151190795811,32.8101386830625,33.477379765997,1059539.07527815,0.0,1.0
2013-09-19,39.78,40.79,39.77,40.79,1074600,32.7689509618937,33.6009429295034,32.7607134176599,33.6009429295034,1304514.99804526,0.0,1.0
2013-09-20,39.0,40.0,38.98,39.95,1481200,32.1264225116605,32.9501769350364,32.109947423193,32.9089892138676,1798108.70566224,0.0,1.0
2013-09-23,38.88,39.0,37.77,38.9,1133500,32.0275719808554,32.1264225116605,31.1132045709081,32.0440470693229,1376016.89027015,0.0,1.0
2013-09-24,39.0,39.65,38.82,38.98,813100,32.1264225116605,32.6618628868548,31.9781467154528,32.109947423193,987066.019831194,0.0,1.0
2013-09-25,39.39,39.92,38.98,39.16,737500,32.4476867367771,32.8842765811663,32.109947423193,32.2582232194006,895291.095345598,0.0,1.0
2013-09-26,39.73,40.05,39.28,39.61,767200,32.7277632407249,32.9913646562052,32.3570737502057,32.6289127099198,931345.52996494,0.0,1.0
2013-09-27,39.92,40.2,39.07,39.45,554500,32.8842765811663,33.1149278197116,32.1840853212968,32.4971120021796,673137.508297132,0.0,1.0
2013-09-30,39.91,40.2,39.07,39.23,509600,32.8760390369326,33.1149278197116,32.1840853212968,32.3158860290369,618630.972458463,0.0,1.0
2013-10-01,40.72,40.95,39.68,39.88,799300,33.543280119867,33.7327436372435,32.6865755195561,32.8513264042313,970313.454250492,0.0,1.0
2013-10-02,41.06,41.06,40.1,40.32,631100,33.8233566238149,33.8233566238149,33.032552377374,33.2137783505167,766126.386810314,0.0,1.0
2013-10-03,41.02,42.1,40.75,41.06,915800,33.7904064468798,34.6800612241258,33.5679927525683,33.8233566238149,1111739.09846441,0.0,1.0
2013-10-04,41.38,41.46,40.67,40.94,683500,34.0869580392952,34.1528583931652,33.5020923986983,33.7245060930098,829737.577855885,0.0,1.0
2013-10-07,40.46,41.34,40.46,40.95,723700,33.3291039697893,34.0540078623601,33.3291039697893,33.7327436372435,878538.529764894,0.0,1.0
2013-10-08,39.5,41.2,39.49,40.74,1040500,32.5382997233484,33.9386822430875,32.5300621791147,33.5597552083346,1263119.16570454,0.0,1.0
2013-10-09,39.09,40.47,39.03,40.32,1169400,32.2005604097643,33.3373415140231,32.1511351443618,33.2137783505167,1419597.83986053,0.0,1.0
2013-10-10,40.57,40.92,39.57,39.89,1092800,33.4197169563607,33.7080310045422,32.5959625329848,32.859563948465,1326608.96134735,0.0,1.0
2013-10-11,41.71,41.71,40.3,40.47,716600,34.3587969990092,34.3587969990092,33.1973032620492,33.3373415140231,869919.456169025,0.0,1.0
2013-10-14,42.66,42.68,40.96,41.28,839300,35.1413637012163,35.1578387896838,33.7409811814773,34.0045825969576,1018871.61535398,0.0,1.0
2013-10-15,42.11,42.52,41.51,42.52,892500,34.6882987683596,35.0260380819437,34.194046114334,35.0260380819437,1083453.96962162,0.0,1.0
2013-10-16,42.76,42.77,41.87,42.27,683700,35.2237391435539,35.2319766877877,34.4905977067493,34.8200994760997,829980.368661404,0.0,1.0
2013-10-17,43.4,43.51,42.19,42.45,1204200,35.7509419745145,35.8415549610858,34.7541991222296,34.9683752723074,1461843.44002057,0.0,1.0
2013-10-18,44.69,44.78,43.56,43.84,1306400,36.8135851806694,36.8877230787732,35.8827426822546,36.1133939207999,1585909.54163999,0.0,1.0
2013-10-21,44.54,44.9,43.93,44.65,1118500,36.690022017163,36.9865736095784,36.1875318189037,36.7806350037344,1357807.57985634,0.0,1.0
2013-10-22,44.4,45.03,44.04,44.81,891000,36.5746963978904,37.0936616846172,36.2781448054751,36.9124357114745,1081633.03858024,0.0,1.0
2013-10-23,44.39,44.66,43.99,44.19,1077900,36.5664588536566,36.7888725479681,36.2369570843063,36.4017079689815,1308521.0463363,0.0,1.0
2013-10-24,44.92,45.42,43.08,44.55,2117800,37.0030486980459,37.4149259097338,35.4873405590342,36.6982595613968,2570911.83962428,0.0,1.0
2013-10-25,45.57,45.57,44.74,45.1,1185400,37.5384890732402,37.5384890732402,36.8547729018382,37.1513244942535,1439021.10430193,0.0,1.0
2013-10-28,45.2,45.58,44.53,45.55,1023600,37.2336999365911,37.546726617474,36.6817844729293,37.5220139847727,1242603.34263831,0.0,1.0
2013-10-29,45.46,45.77,44.65,45.16,1022700,37.4478760866689,37.7032399579154,36.7806350037344,37.2007497596561,1241510.78401348,0.0,1.0
2013-10-30,45.29,45.45,44.71,45.44,804500,37.307837834695,37.4396385424351,36.8300602691369,37.4314009982013,976626.015193943,0.0,1.0
2013-10-31,45.13,45.43,44.58,45.16,1118900,37.1760371269548,37.4231634539676,36.7229721940981,37.2007497596561,1358293.16146738,0.0,1.0
2013-11-01,45.16,46.0,44.95,45.04,849200,37.2007497596561,37.8927034752919,37.0277613307472,37.101899228851,1030889.76022709,0.0,1.0
2013-11-04,46.09,46.19,45.24,45.24,846200,37.9668413733957,38.0492168157333,37.2666501135262,37.2666501135262,1027247.89814433,0.0,1.0
2013-11-05,46.19,46.37,45.18,45.66,506200,38.0492168157333,38.1974926119409,37.2172248481236,37.612626971344,614503.528764666,0.0,1.0
2013-11-06,45.8,46.56,45.31,46.46,503200,37.7279525906167,38.3540059523824,37.3243129231625,38.2716305100448,610861.666681905,0.0,1.0
2013-11-07,44.61,46.48,44.59,46.0,701100,36.7476848267993,38.2881055985123,36.7312097383318,37.8927034752919,851103.168741423,0.0,1.0
2013-11-08,45.04,45.73,44.46,44.58,1120700,37.101899228851,37.6702897809804,36.624121663293,36.7229721940981,1360478.27871703,0.0,1.0
2013-11-11,45.44,45.91,44.99,45.05,996900,37.4314009982013,37.818565577188,37.0607115076822,37.1101367730847,1210190.77010173,0.0,1.0
2013-11-12,44.07,45.54,43.42,45.33,2134500,36.3028574381763,37.5137764405389,35.767417062982,37.34078801163,2591184.87188499,0.0,1.0
2013-11-13,44.56,44.73,43.32,43.4,1195900,36.7064971056305,36.8465353576044,35.6850416206444,35.7509419745145,1451767.6215916,0.0,1.0
2013-11-14,45.04,45.15,44.06,44.63,641900,37.101899228851,37.1925122154223,36.2946198939426,36.7641599152669,779237.090308256,0.0,1.0
2013-11-15,45.41,45.53,44.83,45.03,506000,37.4066883655001,37.5055388963052,36.928910799942,37.0936616846172,614260.737959149,0.0,1.0
2013-11-18,44.26,45.78,44.08,45.4,573500,36.5417462209554,37.7966819248833,36.3931354139113,37.4829479989013,694633.196961006,0.1,1.0
2013-11-19,44.22,44.6,44.0,44.16,734900,36.5087215971678,36.8224555231498,36.3270861663361,36.4591846614864,890123.690403912,0.0,1.0
2013-11-20,44.19,44.53,44.08,44.36,502200,36.4839531293271,36.7646624315215,36.3931354139113,36.6243077804243,608273.394095584,0.0,1.0
2013-11-21,44.79,44.96,44.35,44.49,788000,36.9793224861408,37.119677137238,36.6160516244774,36.7316378077339,954439.336016168,0.0,1.0
2013-11-22,44.78,45.0,44.42,44.86,432100,36.9710663301939,37.1527017610256,36.6738447161057,37.037115577769,523367.052147952,0.0,1.0
2013-11-25,45.14,45.2,44.5,44.99,479300,37.2682879442821,37.3178248799635,36.7398939636808,37.1444456050787,580536.514914403,0.0,1.0
2013-11-26,45.49,45.58,45.07,45.23,453300,37.5572534024234,37.6315588059454,37.2104948526538,37.3425933478041,549044.861695596,0.0,1.0
2013-11-27,45.7,45.77,45.14,45.47,467000,37.7306326773082,37.7884257689364,37.2682879442821,37.5407410905296,565638.540507044,0.0,1.0
2013-11-29,45.7,45.99,45.48,45.95,372500,37.7306326773082,37.9700611997681,37.5489972464765,37.9370365759805,451178.493230994,0.0,1.0
2013-12-02,45.03,45.89,44.91,45.59,478800,37.1774702288662,37.8874996402992,37.0783963575035,37.6398149618923,579930.906198658,0.0,1.0
2013-12-03,44.55,45.06,44.25,44.82,626200,36.7811747434153,37.2022386967069,36.5334900650085,37.0040909539815,758464.355600667,0.0,1.0
2013-12-04,44.06,44.72,43.66,44.25,849100,36.3766231020175,36.9215293945125,36.0463768641417,36.5334900650085,1028444.72108037,0.0,1.0
2013-12-05,44.49,44.63,43.76,44.53,558200,36.7316378077339,36.8472239909905,36.1289384236106,36.7646624315215,676101.57025917,0.0,1.0
2013-12-06,45.67,45.87,44.89,45.11,534800,37.7058642094675,37.8709873284054,37.0618840456097,37.2435194764414,647759.082362243,0.0,1.0
2013-12-09,46.48,46.72,45.65,45.65,930300,38.374612841166,38.5727605838914,37.6893518975737,37.6893518975737,1126795.57651756,0.0,1.0
2013-12-10,46.28,47.08,46.26,46.38,565200,38.2094897222281,38.8699821979796,38.1929774103343,38.292051281697,684580.092279617,0.0,1.0
2013-12-11,44.85,46.21,44.38,46.21,1078100,37.0288594218221,38.1516966305998,36.6408200923181,38.1516966305998,1305813.51289217,0.0,1.0
2013-12-12,46.36,46.38,44.93,44.97,1667500,38.2755389698032,38.292051281697,37.0949086693973,37.1279332931849,2019705.06701391,0.0,1.0
2013-12-13,46.05,46.85,45.83,46.54,1313500,38.0195981354495,38.6800906112011,37.8379627046178,38.4241497768473,1590934.09626553,0.0,1.0
2013-12-16,45.72,46.42,45.64,46.25,1295500,37.747144989202,38.3250759054846,37.6810957416268,38.1847212543874,1569132.18249866,0.0,1.0
2013-12-17,45.87,45.87,44.98,45.62,1205000,37.8709873284054,37.8709873284054,37.1361894491318,37.664583429733,1459517.00494858,0.0,1.0
2013-12-18,46.12,46.21,44.86,45.82,1080400,38.0773912270778,38.1516966305998,37.037115577769,37.8297065486709,1308599.3129846,0.0,1.0
2013-12-19,45.38,45.91,44.98,45.91,1569500,37.4664356870076,37.904011952193,37.1361894491318,37.904011952193,1901005.75872763,0.0,1.0
2013-12-20,45.37,45.98,45.32,45.6,9081200,37.4581795310607,37.9618050438212,37.4168987513262,37.6480711178392,10999307.7388706,0.0,1.0
2013-12-23,45.83,45.99,45.11,45.65,1151800,37.8379627046178,37.9700611997681,37.2435194764414,37.6893518975737,1395080.23759318,0.0,1.0
2013-12-24,45.87,46.25,45.68,45.94,313100,37.8709873284054,38.1847212543874,37.7141203654144,37.9287804200337,379232.177800333,0.0,1.0
2013-12-26,45.7,46.33,45.7,46.15,470600,37.7306326773082,38.2507705019625,37.7306326773082,38.1021596949184,569998.923260418,0.0,1.0
2013-12-27,45.71,46.97,45.39,46.0,613600,37.7388888332551,38.7791644825638,37.4746918429544,37.978317355715,743203.015963859,0.0,1.0
2013-12-30,45.31,45.7,45.19,45.56,814000,37.4086425953793,37.7306326773082,37.3095687240166,37.6150464940517,985930.989234977,0.0,1.0
2013-12-31,46.06,46.15,45.25,45.43,733500,38.0278542913964,38.1021596949184,37.3591056596979,37.507716466742,888427.985999822,0.0,1.0
2014-01-02,45.31,45.85,45.21,45.78,583000,37.4086425953793,37.8544750165116,37.3260810359103,37.7966819248833,706139.762560186,0.0,1.0
2014-01-03,45.28,45.75,45.27,45.37,756700,37.3838741275386,37.7719134570427,37.3756179715917,37.4581795310607,916528.230410451,0.0,1.0
2014-01-06,45.54,46.24,45.13,45.49,805000,37.5985341821579,38.1764650984405,37.2600317883352,37.5572534024234,975030.032351543,0.0,1.0
2014-01-07,45.75,46.42,45.27,45.62,813500,37.7719134570427,38.3250759054846,37.3756179715917,37.664583429733,985325.380519229,0.0,1.0
2014-01-08,45.83,46.12,45.55,45.66,1131100,37.8379627046178,38.0773912270778,37.6067903381048,37.6976080535206,1370008.03676128,0.0,1.0
2014-01-09,45.86,46.25,45.08,46.11,678200,37.8627311724585,38.1847212543874,37.2187510086007,38.0691350711309,821447.662038282,0.0,1.0
2014-01-10,45.7,46.0,45.42,45.88,616600,37.7306326773082,37.978317355715,37.4994603107951,37.8792434843523,746836.668258337,0.0,1.0
2014-01-13,44.07,45.88,43.92,45.56,744200,36.3848792579644,37.8792434843523,36.261036918761,37.6150464940517,901388.012516793,0.0,1.0
2014-01-14,45.24,45.33,44.19,44.31,1027800,37.350849503751,37.4251549072731,36.4839531293271,36.5830270006898,1244889.2760881,0.0,1.0
2014-01-15,45.04,45.47,44.85,45.33,574000,37.1857263848131,37.5407410905296,37.0288594218221,37.4251549072731,695238.805676754,0.0,1.0
2014-01-16,44.14,45.03,43.92,44.89,789800,36.4426723495926,37.1774702288662,36.261036918761,37.0618840456097,956619.527392857,0.0,1.0
2014-01-17,43.01,44.18,42.96,44.18,935800,35.5097267275935,36.4756969733802,35.4684459478591,36.4756969733802,1133457.27239078,0.0,1.0
2014-01-21,42.51,43.55,42.41,43.37,855300,35.0969189302488,35.9555591487258,35.0143573707799,35.8069483416817,1035954.26915562,0.0,1.0
2014-01-22,43.08,43.22,42.27,42.62,773900,35.5675198192218,35.6831060024783,34.8987711875234,35.1877366456647,937361.170232124,0.0,1.0
2014-01-23,42.72,42.73,41.76,42.73,937500,35.2702982051336,35.2785543610805,34.4777072342317,35.2785543610805,1135516.34202431,0.0,1.0
2014-01-24,41.41,42.36,41.4,42.36,1173600,34.1887417760904,34.9730765910454,34.1804856201435,34.9730765910454,1421484.77759972,0.0,1.0
2014-01-27,40.66,41.68,40.12,41.55,918600,33.5695300800733,34.4116579866566,33.123697658941,34.3043279593469,1112624.3325691,0.0,1.0
2014-01-28,41.15,41.58,40.55,40.62,1032400,33.9740817214712,34.3290964271876,33.4787123646575,33.5365054562857,1250460.87627296,0.0,1.0
2014-01-29,40.42,41.08,40.14,40.71,831200,33.3713823373479,33.9162886298429,33.1402099708348,33.6108108598078,1006763.92905665,0.0,1.0
2014-01-30,42.51,44.5,41.8,41.88,2044500,35.0969189302488,36.7398939636808,34.5107318580193,34.5767811055945,2476334.03868662,0.0,1.0
2014-01-31,41.46,42.52,41.26,41.48,1413900,34.2300225558249,35.1051750861957,34.064899436887,34.2465348677187,1712540.32638739,0.0,1.0
2014-02-03,40.44,41.64,40.02,41.47,2094100,33.3878946492416,34.378633362869,33.0411360994721,34.2382787117718,2536410.42328866,0.0,1.0
2014-02-04,40.61,40.78,39.49,40.56,2049500,33.5282493003388,33.6686039514361,32.6035598342867,33.4869685206044,2482390.12584409,0.0,1.0
2014-02-05,40.13,40.46,39.29,40.35,1003000,33.1319538148879,33.4044069611354,32.4384367153488,33.3135892457196,1214851.08378708,0.0,1.0
2014-02-06,41.15,41.26,40.27,40.27,892300,33.9740817214712,34.064899436887,33.2475399981444,33.2475399981444,1080769.31412085,0.0,1.0
2014-02-07,41.81,42.27,41.09,41.46,945800,34.5189880139662,34.8987711875234,33.9245447857898,34.2300225558249,1145569.4467057,0.0,1.0
2014-02-10,42.09,42.13,41.42,41.81,852200,34.7501603804792,34.7831850042668,34.1969979320373,34.5189880139662,1032199.495118,0.0,1.0
2014-02-11,42.19,42.42,41.83,42.07,457300,34.8327219399482,35.0226135267268,34.53550032586,34.7336480685855,553889.731421566,0.0,1.0
2014-02-12,42.43,42.7,42.01,42.28,768500,35.0308696826737,35.2537858932398,34.6841111329041,34.9070273434702,930820.596102062,0.0,1.0
2014-02-13,43.04,43.14,42.0,42.01,826900,35.5344951954342,35.6170567549032,34.6758549769572,34.6841111329041,1001555.69410123,0.0,1.0
2014-02-14,43.31,43.46,42.76,43.07,660000,35.7574114060004,35.8812537452038,35.3033228289212,35.5592636632749,799403.504785116,0.0,1.0
2014-02-18,43.21,43.91,43.06,43.34,814400,35.6748498465314,36.2527807628141,35.551007507328,35.7821798738411,986415.476207575,0.0,1.0
2014-02-19,43.26,43.77,42.92,43.0,1067800,35.7161306262659,36.1371945795575,35.4354213240715,35.5014705716466,1293337.9733478,0.0,1.0
2014-02-20,43.15,43.64,42.88,43.2,674100,35.6253129108501,36.0298645522479,35.4023967002839,35.6665936905845,816481.670569161,0.0,1.0
2014-02-21,43.23,43.33,42.92,43.26,782800,35.7739237178942,35.8566762594577,35.5173908390474,35.7987494803632,945952.819345699,0.1,1.0
2014-02-24,43.61,44.14,43.34,43.35,583100,36.0883833758354,36.5269718461219,35.864951513614,35.8732267677704,704630.926112005,0.0,1.0
2014-02-25,43.7,43.88,43.27,43.85,651500,36.1628606632426,36.3118152380568,35.8070247345196,36.2869894755878,787286.997705318,0.0,1.0
2014-02-26,44.67,44.89,43.87,43.87,715800,36.9655603164084,37.147615907848,36.3035399839005,36.3035399839005,864988.53869143,0.0,1.0
2014-02-27,44.74,44.88,44.21,44.63,869300,37.0234870955028,37.1393406536917,36.5848986252163,36.932459299783,1050481.33093666,0.0,1.0
2014-02-28,44.79,45.26,44.46,44.85,815300,37.0648633662845,37.4538003116329,36.791779979125,37.1145148912226,985226.537573518,0.0,1.0
2014-03-03,44.73,44.81,43.96,44.34,1167200,37.0152118413464,37.0814138745972,36.3780172713076,36.6924769292488,1410470.27432333,0.0,1.0
2014-03-04,45.65,46.01,44.94,44.99,1344400,37.7765352237305,38.074444373359,37.1889921786298,37.2303684494115,1624602.67032238,0.0,1.0
2014-03-05,45.68,45.83,45.22,45.54,695600,37.8013609861995,37.9254897985448,37.4206992950075,37.6855074280107,840578.412285219,0.0,1.0
2014-03-06,45.79,46.0,45.54,45.89,889400,37.8923887819194,38.0661691192027,37.6855074280107,37.9751413234829,1074770.61513294,0.0,1.0
2014-03-07,45.74,46.26,45.45,46.05,598000,37.8510125111376,38.2813257272677,37.6110301406035,38.1075453899844,722636.415391836,0.0,1.0
2014-03-10,45.94,46.04,45.34,45.7,716800,38.0165175942646,38.0992701358281,37.5200023448837,37.8179114945122,866196.960790748,0.0,1.0
2014-03-11,45.44,46.14,45.29,45.97,513300,37.6027548864472,38.1820226773916,37.4786260741019,38.0413433567336,620283.063579647,0.0,1.0
2014-03-12,45.38,45.39,44.9,45.11,545600,37.5531033615091,37.5613786156654,37.1558911620044,37.3296714992877,659315.097387601,0.0,1.0
2014-03-13,44.63,45.75,44.44,45.54,694500,36.932459299783,37.859287765294,36.7752294708123,37.6855074280107,839249.147975968,0.0,1.0
2014-03-14,44.74,45.18,44.43,44.53,652800,37.0234870955028,37.3875982783821,36.766954216656,36.8497067582195,788857.946434431,0.0,1.0
2014-03-17,45.38,45.79,44.83,44.91,666800,37.5531033615091,37.8923887819194,37.0979643829099,37.1641664161607,805775.855824875,0.0,1.0
2014-03-18,45.99,46.03,45.2,45.43,768000,38.0578938650463,38.0909948816717,37.4041487866948,37.5944796322908,928068.172275803,0.0,1.0
2014-03-19,46.08,46.33,45.75,45.96,735300,38.1323711524535,38.3392525063622,37.859287765294,38.0330681025773,888552.76962812,0.0,1.0
2014-03-20,46.74,46.78,45.97,45.99,924500,38.6785379267725,38.7116389433979,38.0413433567336,38.0578938650463,1117186.23081898,0.0,1.0
2014-03-21,46.67,47.69,46.52,46.82,1768700,38.620611147678,39.4646870716256,38.4964823353328,38.7447399600233,2137336.16706278,0.0,1.0
2014-03-24,46.0,46.91,45.78,46.82,984100,38.0661691192027,38.8192172474304,37.884113527763,38.7447399600233,1189208.1879383,0.0,1.0
2014-03-25,46.05,46.49,45.33,46.2,539700,38.1075453899844,38.4716565728638,37.5117270907273,38.2316742023297,652185.407001628,0.0,1.0
2014-03-26,45.42,46.61,45.28,46.48,643900,37.5862043781345,38.5709596227399,37.4703508199456,38.4633813187074,778102.989750506,0.0,1.0
2014-03-27,44.59,45.23,44.28,45.2,1039400,36.8993582831576,37.4289745491639,36.6428254043108,37.4041487866948,1256033.93003056,0.0,1.0
2014-03-28,44.65,45.51,44.48,44.61,696900,36.9490098080956,37.6606816655416,36.8083304874377,36.9159087914703,842149.361014332,0.0,1.0
2014-03-31,45.29,45.65,44.79,44.92,554100,37.4786260741019,37.7765352237305,37.0648633662845,37.1724416703171,669586.6852318,0.0,1.0
2014-04-01,46.23,46.37,45.33,45.44,934500,38.2564999647987,38.3723535229876,37.5117270907273,37.6027548864472,1129270.45181216,0.0,1.0
2014-04-02,46.53,47.06,45.77,46.32,882100,38.5047575894892,38.9433460597756,37.8758382736067,38.3309772522058,1065949.13380792,0.0,1.0
2014-04-03,46.06,46.62,45.92,46.5,841500,38.1158206441408,38.5792348768963,37.9999670859519,38.4799318270201,1016887.19657563,0.0,1.0
2014-04-04,44.63,46.4,44.63,46.38,824800,36.932459299783,38.3971792854566,36.932459299783,38.3806287771439,996706.547517032,0.0,1.0
2014-04-07,43.02,44.44,42.65,44.32,1560500,35.6001433806109,36.7752294708123,35.293958976826,36.6759264209362,1885742.68598488,0.0,1.0
2014-04-08,43.42,43.68,41.76,42.52,2777600,35.9311535468648,36.1463101549299,34.557461356911,35.1863806727934,3356513.22306415,0.0,1.0
2014-04-09,43.93,43.96,42.77,43.69,1117700,36.3531915088386,36.3780172713076,35.3932620267022,36.1545854090862,1350653.38040711,0.0,1.0
2014-04-10,42.83,44.0,42.61,43.82,783400,35.4429135516402,36.411118287933,35.2608579602006,36.2621637131187,946677.872605291,0.0,1.0
2014-04-11,41.66,42.62,41.41,42.34,918700,34.4747088153475,35.2691332143569,34.2678274614388,35.0374260979792,1110177.38264294,0.0,1.0
2014-04-14,41.83,42.57,41.4,42.2,746100,34.6153881360054,35.2277569435752,34.2595522072824,34.9215725397903,901603.728300749,0.0,1.0
2014-04-15,42.47,42.64,41.38,41.98,762800,35.1450044020117,35.2856837226696,34.2430016989697,34.7395169483506,921784.377359351,0.0,1.0
2014-04-16,43.03,43.22,42.54,42.93,449400,35.6084186347672,35.7656484637378,35.2029311811061,35.5256660932037,543064.891433262,0.0,1.0
2014-04-17,43.16,43.55,42.92,42.92,362200,35.7159969387997,36.0387318508973,35.5173908390474,35.5173908390474,437690.484372781,0.0,1.0
2014-04-21,43.03,43.21,42.47,43.12,695600,35.6084186347672,35.7573732095815,35.1450044020117,35.6828959221743,840578.412285219,0.0,1.0
2014-04-22,43.36,43.58,43.01,43.06,640700,35.8815020219267,36.0635576133664,35.5918681264545,35.6332443972363,774236.03903269,0.0,1.0
2014-04-23,42.85,43.37,42.72,43.14,805200,35.4594640599529,35.8897772760831,35.3518857559204,35.699446430487,973021.474370412,0.0,1.0
2014-04-24,41.78,43.47,41.48,42.96,1486000,34.5740118652237,35.9725298176465,34.3257542405332,35.5504918556728,1795715.23958573,0.0,1.0
2014-04-25,41.05,41.72,40.28,41.47,1223700,33.9699183118102,34.5243603402856,33.3327237417714,34.3174789863769,1478746.12293476,0.0,1.0
2014-04-28,40.47,41.4,39.98,41.25,1690800,33.489953570742,34.2595522072824,33.0844661170809,34.1354233949372,2043200.08552595,0.0,1.0
2014-04-29,40.33,40.63,39.3,40.54,1997600,33.3741000125531,33.6223576372436,32.5217488344492,33.5478803498365,2413943.98559654,0.0,1.0
2014-04-30,40.19,40.54,39.75,40.3,1048400,33.2582464543643,33.5478803498365,32.8941352714849,33.3492742500841,1266909.72892441,0.0,1.0
2014-05-01,40.63,40.91,40.09,40.33,1053900,33.6223576372436,33.8540647536213,33.1754939128008,33.3741000125531,1273556.05047066,0.0,1.0
2014-05-02,41.31,41.93,40.89,40.95,934200,34.1850749198753,34.6981406775689,33.8375142453086,33.8871657702467,1128907.92518236,0.0,1.0
2014-05-05,40.41,41.16,40.24,40.92,862300,33.4403020458039,34.0609461075301,33.299622725146,33.8623400077777,1042022.37624144,0.0,1.0
2014-05-06,39.52,40.69,39.49,40.36,1212700,32.7038044258889,33.6720091621817,32.6789786634199,33.3989257750222,1465453.47984227,0.0,1.0
2014-05-07,39.29,39.69,38.53,39.58,1151300,32.5134735802929,32.8444837465468,31.8845542644104,32.753455950827,1391256.36294418,0.0,1.0
2014-05-08,38.95,40.17,38.94,39.3,996300,32.2321149389771,33.2416959460516,32.2238396848207,32.5217488344492,1203950.93754997,0.0,1.0
2014-05-09,39.29,39.3,38.46,38.77,977000,32.5134735802929,32.5217488344492,31.826627485316,32.0831603641628,1180628.39103315,0.0,1.0
2014-05-12,41.6,41.81,39.7,39.71,1829500,34.4250572904094,34.5988376276927,32.8527590007032,32.8610342548595,2210808.23070127,0.0,1.0
2014-05-13,41.46,41.85,41.32,41.6,1127200,34.3092037322205,34.6319386443181,34.1933501740316,34.4250572904094,1362133.39035063,0.0,1.0
2014-05-14,40.54,41.48,40.53,41.24,947900,33.5478803498365,34.3257542405332,33.5396050956801,34.1271481407808,1145463.30794301,0.0,1.0
2014-05-15,40.45,40.57,39.29,40.21,1427200,33.4734030624293,33.5727061123055,32.5134735802929,33.274796962677,1724660.02014587,0.0,1.0
2014-05-16,41.26,41.51,40.67,40.71,1127100,34.1436986490935,34.3505800030022,33.655458653869,33.6885596704944,1362012.5481407,0.0,1.0
2014-05-19,42.07,42.52,41.2,41.2,1112100,34.8139942357578,35.1863806727934,34.0940471241555,34.0940471241555,1343886.21665093,0.0,1.0
2014-05-20,41.27,41.97,41.01,41.85,1055900,34.1519739032499,34.7312416941943,33.9368172951848,34.6319386443181,1275972.8946693,0.0,1.0
2014-05-21,41.81,41.95,40.67,41.39,850200,34.5988376276927,34.7146911858816,33.655458653869,34.2512769531261,1027400.4688397,0.0,1.0
2014-05-22,42.32,42.4,41.47,41.94,1160300,35.10362813123,35.1699865965064,34.3985694376679,34.7884254211669,1398826.80549235,0.1,1.0
2014-05-23,43.24,43.29,42.04,42.4,917500,35.8667504819089,35.9082245227066,34.8713735027625,35.1699865965064,1106113.58617533,0.0,1.0
2014-05-27,43.8,43.97,43.35,43.57,891200,36.3312597388439,36.4722714775563,35.957993371664,36.1404791511741,1074407.00599396,0.0,1.0
2014-05-28,43.56,44.03,43.31,43.67,715400,36.1321843430146,36.5220403265136,35.9248141390257,36.2234272327697,862467.203869026,0.0,1.0
2014-05-29,43.79,43.87,43.3,43.57,410500,36.3229649306843,36.3893233959607,35.9165193308662,36.1404791511741,494887.876975448,0.0,1.0
2014-05-30,43.1,43.89,42.98,43.89,717300,35.7506231676751,36.4059130122798,35.6510854697605,36.4059130122798,864757.793311788,0.0,1.0
2014-06-02,42.78,43.33,42.27,43.33,432400,35.4851893065694,35.9414037553448,35.0621540904322,35.9414037553448,521289.934236745,0.0,1.0
2014-06-03,42.39,42.64,42.09,42.58,597400,35.1616917883468,35.3690619923357,34.9128475435602,35.3192931433783,720209.543739666,0.0,1.0
2014-06-04,42.09,42.27,41.64,42.15,771700,34.9128475435602,35.0621540904322,34.5395811763803,34.9626163925175,930340.985778206,0.0,1.0
2014-06-05,42.29,42.51,41.7,42.31,964100,35.0787437067513,35.2612294862615,34.5893500253376,35.0953333230704,1162293.30619252,0.0,1.0
2014-06-06,42.95,43.0,42.34,42.61,1493600,35.6262010452818,35.6676750860796,35.1202177475491,35.344177567857,1800644.41668826,0.0,1.0
2014-06-09,43.57,43.85,42.83,42.83,727100,36.1404791511741,36.3727337796416,35.5266633473672,35.5266633473672,876572.412542871,0.0,1.0
2014-06-10,43.11,43.59,42.96,43.45,650100,35.7589179758347,36.1570687674932,35.6344958534414,36.0409414532595,783743.261441507,0.0,1.0
2014-06-11,42.94,43.07,42.6,42.83,359100,35.6179062371223,35.7257387431965,35.3358827596974,35.5266633473672,432921.40468181,0.0,1.0
2014-06-12,42.76,43.99,42.63,43.17,1353200,35.4685996902503,36.4888610938754,35.3607671841761,35.808686824792,1631381.91260213,0.0,1.0
2014-06-13,42.39,43.01,42.24,43.01,427000,35.1616917883468,35.6759698942391,35.0372696659535,35.6759698942391,514779.83792574,0.0,1.0
2014-06-16,42.31,42.71,41.84,42.26,749700,35.0953333230704,35.4271256494525,34.7054773395714,35.0538592822726,903818.371177815,0.0,1.0
2014-06-17,42.88,43.05,41.78,42.35,826500,35.5681373881649,35.7091491268773,34.6557084906141,35.1285125557086,996406.407600994,0.0,1.0
2014-06-18,42.39,43.01,42.27,42.8,1040500,35.1616917883468,35.6759698942391,35.0621540904322,35.5017789228885,1254399.11325933,0.0,1.0
2014-06-19,41.69,42.57,41.14,42.36,1707400,34.5810552171781,35.3109983352188,34.1248407684027,35.1368073638682,2058396.0076684,0.0,1.0
2014-06-20,41.76,42.29,41.36,41.62,1159900,34.639118874295,35.0787437067513,34.3073265479128,34.5229915600612,1398344.57613598,0.0,1.0
2014-06-23,41.62,42.17,41.55,41.85,738600,34.5229915600612,34.9792060088367,34.4649279029443,34.7137721477309,890436.506538528,0.0,1.0
2014-06-24,40.83,42.09,40.74,41.53,861800,33.8677017154565,34.9128475435602,33.7930484420205,34.4483382866252,1038963.14830071,0.0,1.0
2014-06-25,41.62,41.73,41.08,41.23,1744500,34.5229915600612,34.6142344498163,34.0750719194453,34.1994940418386,2103122.78047179,0.0,1.0
2014-06-26,41.89,42.08,41.43,41.79,963500,34.7469513803692,34.9045527354007,34.3653902050297,34.6640032987736,1161569.96215796,0.0,1.0
2014-06-27,42.19,42.25,41.65,41.82,1435200,34.9957956251558,35.0455644741131,34.5478759845399,34.6888877232523,1730238.93065813,0.0,1.0
2014-06-30,42.13,42.4,41.9,41.99,713700,34.9460267761984,35.1699865965064,34.7552461885287,34.8298994619647,860417.729104452,0.0,1.0
2014-07-01,42.49,42.83,42.12,42.3,1241400,35.2446398699424,35.5266633473672,34.9377319680389,35.0870385149108,1496598.80749652,0.0,1.0
2014-07-02,41.94,42.43,41.86,42.42,926200,34.7884254211669,35.194871020985,34.7220669558905,35.1865762128255,1116602.07467639,0.0,1.0
2014-07-03,42.68,42.82,42.06,42.06,351500,35.4022412249739,35.5183685392076,34.8879631190816,34.8879631190816,423759.046910767,0.0,1.0
2014-07-07,42.25,42.8,42.24,42.62,677100,35.0455644741131,35.5017789228885,35.0372696659535,35.3524723760166,816293.74299653,0.0,1.0
2014-07-08,41.98,42.23,41.61,42.23,830900,34.8216046538051,35.028974857794,34.5146967519017,35.028974857794,1001710.93052107,0.0,1.0
2014-07-09,41.69,42.48,41.69,41.99,480400,34.5810552171781,35.2363450617828,34.5810552171781,34.8298994619647,579157.45700123,0.0,1.0
2014-07-10,41.12,41.41,40.66,41.06,642300,34.1082511520835,34.3488005887106,33.7266899767441,34.0584823031262,774339.788992279,0.0,1.0
2014-07-11,41.81,42.01,41.11,41.11,1040700,34.6805929150927,34.8464890782838,34.099956343924,34.099956343924,1254640.22793751,0.0,1.0
2014-07-14,42.05,42.36,41.94,42.15,662900,34.879668310922,35.1368073638682,34.7884254211669,34.9626163925175,799174.60084537,0.0,1.0
2014-07-15,41.26,42.19,41.23,42.0,513500,34.2243784663173,34.9957956251558,34.1994940418386,34.8381942701242,619061.936240907,0.0,1.0
2014-07-16,41.23,41.75,41.01,41.55,648000,34.1994940418386,34.6308240661354,34.0170082623285,34.4649279029443,781211.557320561,0.0,1.0
2014-07-17,40.3,41.11,40.23,40.78,1126900,33.4280768830002,34.099956343924,33.3700132258833,33.8262276746587,1358560.6542354,0.0,1.0
2014-07-18,41.0,41.5,40.6,40.61,1273400,34.0087134541689,34.4234538621466,33.6769211277868,33.6852159359463,1535177.15600618,0.0,1.0
2014-07-21,41.16,41.21,40.61,40.66,557400,34.1414303847218,34.1829044255195,33.6852159359463,33.7266899767441,671986.608102593,0.0,1.0
2014-07-22,41.85,42.16,41.45,41.54,822600,34.7137721477309,34.9709112006771,34.3819798213488,34.4566330947848,991704.67137638,0.0,1.0
2014-07-23,41.79,42.03,41.44,41.85,964800,34.6640032987736,34.8630786946029,34.3736850131893,34.7137721477309,1163137.20756617,0.0,1.0
2014-07-24,43.0,44.3,42.29,42.48,2086800,35.6676750860796,36.7460001468215,35.0787437067513,35.2363450617828,2515790.55218603,0.0,1.0
2014-07-25,42.24,43.38,42.14,42.47,1052800,35.0372696659535,35.9828777961426,34.954321584358,35.2280502536233,1269227.66596773,0.0,1.0
2014-07-28,41.72,42.63,41.48,42.45,609700,34.6059396416567,35.3607671841761,34.4068642458275,35.2114606373041,735038.096448066,0.0,1.0
2014-07-29,41.11,42.02,41.11,41.71,786200,34.099956343924,34.8547838864434,34.099956343924,34.5976448334972,947821.799946643,0.0,1.0
2014-07-30,41.11,41.34,40.84,41.27,729100,34.099956343924,34.2907369315937,33.8759965236161,34.2326732744769,878983.559324723,0.0,1.0
2014-07-31,40.33,40.74,40.25,40.58,1196400,33.4529613074788,33.7930484420205,33.3866028422024,33.6603315114677,1442348.00490481,0.0,1.0
2014-08-01,39.72,40.65,39.34,40.36,1023800,32.9469780097461,33.7183951685845,32.631775299683,33.4778457319575,1234266.03763085,0.0,1.0
2014-08-04,40.31,40.38,39.87,39.91,535200,33.4363716911597,33.4944353482766,33.0714001321394,33.1045793647776,645222.878824019,0.0,1.0
2014-08-05,40.4,40.54,39.98,40.1,630500,33.5110249645957,33.6271522788294,33.1626430218945,33.2621807198091,760114.022979342,0.0,1.0
2014-08-06,40.63,40.97,40.26,40.4,690500,33.7018055522654,33.9838290296902,33.394897650362,33.5110249645957,832448.42643495,0.0,1.0
2014-08-07,39.55,40.84,39.39,40.78,1080400,32.8059662710337,33.8759965236161,32.6732493404808,33.8262276746587,1302501.4915573,0.0,1.0
2014-08-08,40.0,40.02,39.18,39.47,1096100,33.1792326382136,33.1958222545327,32.4990583691302,32.7396078057572,1321428.99379485,0.0,1.0
2014-08-11,40.44,40.97,40.33,40.4,538600,33.5442041972339,33.9838290296902,33.4529613074788,33.5110249645957,649321.82835317,0.0,1.0
2014-08-12,41.21,41.88,41.02,41.33,1095800,34.1829044255195,34.7386565722096,34.025303070488,34.2824421234342,1321067.32177758,0.0,1.0
2014-08-13,41.18,41.48,40.96,41.23,505600,34.1580200010409,34.4068642458275,33.9755342215307,34.1994940418386,609537.906452585,0.0,1.0
2014-08-14,41.54,41.8,41.14,41.35,582200,34.4566330947848,34.6722981069332,34.1248407684027,34.2990317397533,701884.828197578,0.0,1.0
2014-08-15,41.68,42.5,41.3,41.92,736500,34.5727604090185,35.2529346781019,34.2575576989555,34.7718358048478,887904.802417583,0.0,1.0
2014-08-18,43.15,43.15,42.13,42.16,944500,35.7920972084729,35.7920972084729,34.9460267761984,34.9709112006771,1138664.06773035,0.0,1.0
2014-08-19,43.04,43.4,42.9,43.32,490200,35.7008543187178,35.9994674124617,35.5847270044841,35.9331089471853,590972.076232313,0.0,1.0
2014-08-20,43.04,43.16,42.67,42.81,395700,35.7008543187178,35.8003920166324,35.3939464168143,35.5100737310481,477045.390789731,0.0,1.0
2014-08-21,42.35,43.01,42.34,42.8,713100,35.232197657703,35.7812708679529,35.2238783666386,35.6065657556007,857164.383936671,0.125,1.0
2014-08-22,42.33,42.58,42.08,42.3,513500,35.2155590755742,35.4235413521841,35.0075767989644,35.1906012023811,617240.094168392,0.0,1.0
2014-08-25,42.67,42.87,42.29,42.62,462800,35.4984149717636,35.6648007930514,35.1822819113167,35.4568185164416,556297.401326449,0.0,1.0
2014-08-26,42.24,42.77,42.19,42.69,503600,35.1406854559947,35.5816078824075,35.0990890006727,35.5150535538924,605340.041719965,0.0,1.0
2014-08-27,42.07,42.59,42.06,42.41,377900,34.9992575079,35.4318606432485,34.9909382168356,35.2821134040894,454245.436389942,0.0,1.0
2014-08-28,42.12,42.17,41.4,41.86,687000,35.040853963222,35.082450418544,34.4418650065857,34.8245523955478,825791.518390818,0.0,1.0
2014-08-29,43.0,43.1,42.17,42.23,716800,35.7729515768886,35.8561444875325,35.082450418544,35.1323661649303,861611.878286081,0.0,1.0
2014-09-02,43.81,43.88,43.11,43.19,779800,36.4468141531044,36.5050491905551,35.8644637785969,35.931018107112,937339.484776069,0.0,1.0
2014-09-03,43.27,44.2,43.11,44.0,711200,35.9975724356272,36.7712665046157,35.8644637785969,36.6048806833278,854880.535486971,0.0,1.0
2014-09-04,43.42,44.05,43.23,43.26,518500,36.1223618015931,36.6464771386498,35.9642952713696,35.9892531445628,623250.221667596,0.0,1.0
2014-09-05,44.28,44.29,43.01,43.28,646700,36.8378208331308,36.8461401241952,35.7812708679529,36.0058917266916,777349.890747223,0.0,1.0
2014-09-08,44.42,44.53,43.97,44.22,680700,36.9542909080323,37.0458031097406,36.5799228101346,36.7879050867445,818218.757741819,0.0,1.0
2014-09-09,44.08,44.41,44.03,44.32,571100,36.671435011843,36.9459716169679,36.629838556521,36.8710979973884,686476.762959237,0.0,1.0
2014-09-10,44.71,44.74,43.98,43.98,667700,37.1955503488997,37.2205082220929,36.588242101199,36.588242101199,802592.426243885,0.0,1.0
2014-09-11,44.9,45.05,44.33,44.33,695200,37.3536168791232,37.4784062450891,36.8794172884528,36.8794172884528,835648.127489514,0.0,1.0
2014-09-12,44.45,45.09,44.35,44.94,654400,36.9792487812255,37.5116834093466,36.8960558705816,37.3868940433807,786605.487095999,0.0,1.0
2014-09-15,44.32,44.7,43.97,44.69,597500,36.8710979973884,37.1872310578353,36.5799228101346,37.1789117667709,718210.236155042,0.0,1.0
2014-09-16,44.37,44.49,43.69,44.3,666400,36.9126944527103,37.0125259454831,36.3469826603316,36.8544594152596,801029.793094093,0.0,1.0
2014-09-17,44.49,44.76,44.16,44.51,775600,37.0125259454831,37.2371468042217,36.7379893403581,37.0291645276118,932290.977676736,0.0,1.0
2014-09-18,44.86,44.91,44.49,44.61,464300,37.3203397148656,37.3619361701876,37.0125259454831,37.1123574382558,558100.439576211,0.0,1.0
2014-09-19,44.7,45.2,44.55,44.99,992100,37.1872310578353,37.603195611055,37.0624416918694,37.4284904987027,1192529.49839233,0.0,1.0
2014-09-22,43.72,44.65,43.39,44.43,1133133,36.3719405335248,37.1456346025133,36.0974039283999,36.9626101990967,1362054.76071142,0.0,1.0
2014-09-23,42.96,43.78,42.94,43.51,648445,35.739674412631,36.4218562799112,35.7230358305022,36.1972354211726,779447.425244445,0.0,1.0
2014-09-24,42.96,43.19,42.65,43.03,762662,35.739674412631,35.931018107112,35.4817763896348,35.7979094500817,916739.171759793,0.0,1.0
2014-09-25,42.26,42.85,41.72,42.76,826317,35.1573240381235,35.6481622109227,34.7080823206463,35.5732885913431,993254.104952177,0.0,1.0
2014-09-26,43.17,43.33,42.45,42.57,778942,35.9143795249832,36.0474881820135,35.315390568347,35.4152220611197,936308.146897207,0.0,1.0
2014-09-29,42.77,43.31,42.35,42.5,548099,35.5816078824075,36.0308495998847,35.232197657703,35.3569870236689,658828.974437393,0.0,1.0
2014-09-30,42.14,42.72,41.98,42.69,676455,35.0574925453508,35.5400114270856,34.9243838883205,35.5150535538924,813116.159494993,0.0,1.0
2014-10-01,41.02,42.108,40.85,41.97,1009973,34.1257319461388,35.0308708139447,33.9843039980441,34.9160645972561,1214013.30015099,0.0,1.0
2014-10-02,42.39,42.44,40.94,41.19,818784,35.2654748219606,35.3070712772826,34.0591776176237,34.2671598942335,984199.246861874,0.0,1.0
2014-10-03,42.61,42.96,42.4,42.89,538211,35.4484992253772,35.739674412631,35.273794113025,35.6814393751802,646943.346294965,0.0,1.0
2014-10-06,41.93,42.82,41.92,42.7,636368,34.8827874329985,35.6232043377295,34.8744681419341,35.5233728449568,764930.563282865,0.0,1.0
2014-10-07,41.32,41.72,41.29,41.55,778548,34.3753106780706,34.7080823206463,34.3503528048774,34.5666543725516,935834.548850268,0.0,1.0
2014-10-08,41.81,41.82,40.66,41.35,733817,34.7829559402258,34.7912752312902,33.8262374678207,34.4002685512638,882066.746216878,0.0,1.0
2014-10-09,40.55,41.77,40.53,41.72,752886,33.7347252661123,34.7496787759683,33.7180866839836,34.7080823206463,904988.170473348,0.0,1.0
2014-10-10,39.86,40.87,39.77,40.48,924376,33.1606941826693,34.0009425801729,33.0858205630897,33.6764902286616,1111123.52344109,0.0,1.0
2014-10-13,39.29,39.99,39.055,39.94,910209,32.6864945919989,33.2688449665064,32.4909912519856,33.2272485111844,1094094.42818484,0.0,1.0
2014-10-14,39.3,40.35,39.27,39.7,1114414,32.6948138830633,33.5683394448245,32.6698560098701,33.027585525639,1339554.04537989,0.0,1.0
2014-10-15,39.83,40.06,38.17,38.72,1477377,33.1357363094761,33.3270800039571,31.7547339927869,32.2122950013285,1775844.8268787,0.0,1.0
2014-10-16,40.88,41.11,38.76,38.98,1581669,34.0092618712373,34.2006055657183,32.2455721655861,32.4285965690027,1901206.47030813,0.0,1.0
2014-10-17,41.26,41.77,40.81,41.46,1109177,34.3253949316842,34.7496787759683,33.9510268337866,34.4917807529721,1333259.03783722,0.0,1.0
2014-10-20,41.92,42.41,41.2,41.2,731741,34.8744681419341,35.2821134040894,34.2754791852979,34.2754791852979,879571.341279208,0.0,1.0
2014-10-21,43.24,43.31,42.265,42.42,707428,35.972614562434,36.0308495998847,35.1614836836557,35.2904326951538,850346.495301571,0.0,1.0
2014-10-22,43.38,44.019,43.09,43.4,2328289,36.0890846373355,36.6206873363502,35.8478251964681,36.1057232194643,2798662.74899947,0.0,1.0
2014-10-23,44.89,45.87,44.16,44.45,3140017,37.3452975880588,38.1605881123693,36.7379893403581,36.9792487812255,3774380.50393447,0.0,1.0
2014-10-24,45.0,45.2,44.453,45.08,1322601,37.4368097897671,37.603195611055,36.9817445685448,37.5033641182822,1589800.1281153,0.0,1.0
2014-10-27,45.22,45.26,44.35,44.65,1184993,37.6198341931837,37.6531113574413,36.8960558705816,37.1456346025133,1424391.80313317,0.0,1.0
2014-10-28,46.11,46.36,45.34,45.5,1340052,38.3602510979147,38.5682333745245,37.7196656859564,37.8527743429867,1610776.67511303,0.0,1.0
2014-10-29,45.88,46.39,45.41,46.25,1358278,38.1689074034336,38.5931912477177,37.7779007234072,38.4767211728162,1632684.79187314,0.0,1.0
2014-10-30,45.93,46.26,45.28,45.76,1152356,38.2105038587556,38.4850404638806,37.6697499395701,38.0690759106609,1385161.29689486,0.0,1.0
2014-10-31,46.8,47.0,46.41,46.9,1356586,38.9342821813578,39.1006680026456,38.6098298298465,39.0174750920017,1630650.9647274,0.0,1.0
2014-11-03,47.07,47.52,46.85,47.01,1140274,39.1589030400964,39.533271137994,38.9758786366797,39.10898729371,1370638.42480578,0.0,1.0
2014-11-04,47.05,47.33,46.66,46.87,945736,39.1422644579676,39.3752046077706,38.8178121064563,38.9925172188085,1136798.7881177,0.0,1.0
2014-11-05,47.79,47.8,46.82,47.32,812239,39.7578919967327,39.766211287797,38.9509207634866,39.3668853167062,976331.989965413,0.0,1.0
2014-11-06,48.08,48.11,47.56,47.71,718364,39.9991514376,40.0241093107932,39.5665483022516,39.6913376682175,863491.846167834,0.0,1.0
2014-11-07,47.52,48.3,47.38,48.08,915747,39.533271137994,40.1821758410167,39.4168010630926,39.9991514376,1100751.24540297,0.0,1.0
2014-11-10,48.77,48.77,47.39,47.75,940825,40.5731825210431,40.5731825210431,39.4251203541569,39.7246148324751,1130895.64088798,0.0,1.0
2014-11-11,48.64,48.94,48.26,48.77,863839,40.465031737206,40.7146104691378,40.1488986767591,40.5731825210431,1038356.50575721,0.0,1.0
2014-11-12,49.31,49.44,48.22,48.42,776915,41.0224242385203,41.1305750223574,40.1156215125015,40.2820073337894,933871.641209029,0.0,1.0
2014-11-13,48.27,49.41,48.11,49.32,646846,40.1572179678235,41.1056171491643,40.0241093107932,41.0307435295847,777525.386470199,0.0,1.0
2014-11-14,47.91,49.02,47.8,48.35,1122585,39.8577234895054,40.781164797653,39.766211287797,40.2237722963386,1349375.79573909,0.0,1.0
2014-11-17,47.82,48.41,47.69,48.41,1227414,39.7828498699258,40.273688042725,39.6746990860887,40.273688042725,1475382.92686193,0.0,1.0
2014-11-18,47.6,48.23,47.47,47.82,1077863,39.5998254665092,40.1239408035659,39.4916746826721,39.7828498699258,1295618.8113352,0.0,1.0
2014-11-19,47.85,48.02,47.0,47.54,749570,39.807807743119,39.9492356912137,39.1006680026456,39.5499097201228,901002.253915874,0.0,1.0
2014-11-20,47.95,48.6,47.56,47.58,1172260,39.8910006537629,40.4317545729485,39.5665483022516,39.5831868843804,1409086.4124437,0.0,1.0
2014-11-21,47.72,48.52,47.64,48.51,873239,39.8036480975868,40.4709347379487,39.7369194335506,40.4625936549442,1046913.21202105,0.125,1.0
2014-11-24,48.82,48.88,47.91,47.91,898589,40.7211672280844,40.7712137261115,39.9621286746728,39.9621286746728,1077304.94890492,0.0,1.0
2014-11-25,49.21,49.63,49.05,49.08,902166,41.0464694652608,41.3967949514508,40.9130121371884,40.938035386202,1081593.36085102,0.0,1.0
2014-11-26,49.05,49.22,48.81,49.22,461675,40.9130121371884,41.0548105482654,40.7128261450799,41.0548105482654,553495.271237103,0.0,1.0
2014-11-28,49.68,50.19,49.0,49.43,654227,41.4385003664734,41.8638955997041,40.8713067221658,41.2299732913603,784342.991965422,0.0,1.0
2014-12-01,48.94,49.56,48.73,49.54,1047247,40.8212602241387,41.3384073704192,40.6460974810437,41.3217252044101,1255528.8077484,0.0,1.0
2014-12-02,49.44,49.515,48.69,48.98,753972,41.2383143743649,41.3008724968988,40.6127331490256,40.8546245561568,903925.784686588,0.0,1.0
2014-12-03,49.99,50.15,49.21,49.48,865309,41.6970739396137,41.830531267686,41.0464694652608,41.271678706383,1037406.05330353,0.0,1.0
2014-12-04,50.36,50.48,49.64,50.11,1025103,42.005694010781,42.1057870068353,41.4051360344553,41.797166935668,1228980.6964444,0.0,1.0
2014-12-05,50.82,51.06,50.305,50.32,984009,42.3893838289891,42.5895698210977,41.9598180542562,41.972329678763,1179713.71279526,0.0,1.0
2014-12-08,49.62,50.67,49.3,50.66,720891,41.3884538684463,42.2642675839213,41.1215392123015,42.2559265009168,864265.467216952,0.0,1.0
2014-12-09,50.36,50.5,48.79,48.98,822849,42.005694010781,42.1224691728444,40.6961439790708,40.8546245561568,986501.392629402,0.0,1.0
2014-12-10,49.4,50.49,49.15,50.1,853177,41.2049500423468,42.1141280898399,40.9964229672337,41.7888258526634,1022861.1794623,0.0,1.0
2014-12-11,48.97,49.96,48.89,49.78,571227,40.8462834731523,41.6720506906001,40.7795548091161,41.5219111965187,684835.529978786,0.0,1.0
2014-12-12,48.85,49.65,48.4801,48.61,834275,40.746190477098,41.4134771174599,40.4376538167607,40.5460044849894,1000199.8536012,0.0,1.0
2014-12-15,48.56,49.37,48.06,49.25,915987,40.5042990699668,41.1799267933332,40.0872449197406,41.0798337972789,1098163.15159942,0.0,1.0
2014-12-16,47.84,49.04,47.58,48.11,956004,39.9037410936411,40.9046710541839,39.6868729355235,40.1289503347632,1146138.9360129,0.0,1.0
2014-12-17,48.73,48.76,47.57,47.98,1001559,40.6460974810437,40.6711207300573,39.678531852519,40.0205162557044,1200754.14602255,0.0,1.0
2014-12-18,49.93,49.95,48.98,49.43,826149,41.6470274415865,41.6637096075956,40.8546245561568,41.2299732913603,990457.713407184,0.0,1.0
2014-12-19,50.7,50.77,49.8,50.05,1430431,42.2892908329349,42.3476784139665,41.5385933625277,41.7471204376408,1714922.38984342,0.0,1.0
2014-12-22,49.85,50.9,49.52,50.66,889578,41.5802987775503,42.4561124930253,41.3050430384011,42.2559265009168,1066501.7954114,0.0,1.0
2014-12-23,50.33,50.37,49.85,50.08,1187086,41.9806707617675,42.0140350937856,41.5802987775503,41.7721436866544,1423179.69903453,0.0,1.0
2014-12-24,51.01,51.28,50.29,50.56,737510,42.5478644060751,42.7730736471972,41.9473064297494,42.1725156708715,884189.738430878,0.0,1.0
2014-12-26,50.95,51.42,50.88,51.3,502972,42.4978179080479,42.8898488092606,42.4394303270163,42.7897558132063,603005.628558333,0.0,1.0
2014-12-29,51.94,52.09,50.88,50.95,673241,43.3235851254958,43.4487013705636,42.4394303270163,42.4978179080479,807138.59295595,0.0,1.0
2014-12-30,51.61,52.2,51.6,51.72,541400,43.0483293863465,43.5404532836134,43.039988303342,43.1400812993963,649076.38457306,0.0,1.0
2014-12-31,51.26,52.05,51.25,51.85,739456,42.7563914811882,43.4153370385455,42.7480503981837,43.2485153784551,886522.768804685,0.0,1.0
2015-01-02,51.04,51.96,50.61,51.66,827362,42.5728876550887,43.3402672915048,42.2142210858941,43.0900348013691,991911.961014288,0.0,1.0
2015-01-05,50.66,51.25,50.48,50.85,874155,42.2559265009168,42.7480503981837,42.1057870068353,42.4144070780027,1048011.39075815,0.0,1.0
2015-01-06,50.21,51.03,50.03,50.82,2121514,41.8805777657132,42.5645465720841,41.7304382716318,42.3893838289891,2543451.49047124,0.0,1.0
2015-01-07,51.51,51.51,50.39,50.7,941183,42.9649185563013,42.9649185563013,42.0307172597946,42.2892908329349,1128370.26018032,0.0,1.0
2015-01-08,54.21,55.26,52.01,52.17,3216561,45.2170109675226,46.0928246829976,43.3819727065274,43.5154300345998,3856287.00524327,0.0,1.0
2015-01-09,53.67,54.55,53.28,54.16,1493282,44.7665924852784,45.5006077896765,44.441290248102,45.1753055525,1790273.51626898,0.0,1.0
2015-01-12,52.96,53.93,52.85,53.75,967111,44.1743755919572,44.983460643396,44.0826236789074,44.8333211493146,1159454.95264285,0.0,1.0
2015-01-13,53.12,54.62,52.5,53.34,2068406,44.3078329200296,45.5589953707081,43.7906857737491,44.4913367461291,2479781.10142081,0.0,1.0
2015-01-14,52.77,52.96,52.0,52.43,879684,44.0158950148712,44.1743755919572,43.3736316235229,43.7322981927174,1054640.02638856,0.0,1.0
2015-01-15,51.29,52.95,51.25,52.89,920473,42.7814147302017,44.1660345089527,42.7480503981837,44.1159880109255,1103541.35008703,0.0,1.0
2015-01-16,52.15,52.18,50.88,50.96,758582,43.4987478685908,43.5237711176043,42.4394303270163,42.5061589910525,909452.644924641,0.0,1.0
2015-01-20,52.08,52.54,51.9,52.4,893996,43.4403602875591,43.8240501057672,43.2902207934777,43.7072749437039,1071798.46971329,0.0,1.0
2015-01-21,51.98,52.85,51.68,51.98,1013819,43.3569494575139,44.0826236789074,43.1067169673782,43.3569494575139,1215452.47715455,0.0,1.0
2015-01-22,52.17,52.86,52.01,52.61,1967562,43.5154300345998,44.090964761912,43.3819727065274,43.8824376867989,2358880.73399213,0.0,1.0
2015-01-23,51.72,52.72,51.64,52.29,1372896,43.1400812993963,43.9741895998486,43.0733526353601,43.6155230306541,1645944.53652533,0.0,1.0
2015-01-26,52.45,52.99,51.46,51.68,1301863,43.7489803587265,44.1993988409708,42.9232131412787,43.1067169673782,1560784.13234104,0.0,1.0
2015-01-27,52.08,52.49,51.47,51.64,820977,43.4403602875591,43.7823446907446,42.9315542242832,43.0733526353601,984257.079751823,0.0,1.0
2015-01-28,51.58,52.49,51.3,52.49,954698,43.0233061373329,43.7823446907446,42.7897558132063,43.7823446907446,1144573.19209297,0.0,1.0
2015-01-29,55.73,55.77,51.25,51.5,3125201,46.4848555842102,46.5182199162283,42.7480503981837,42.9565774732967,3746756.86395292,0.0,1.0
2015-01-30,54.28,55.0,53.42,54.38,1785698,45.2753985485543,45.87595652488,44.5580654101653,45.3588093785996,2140846.69704349,0.0,1.0
2015-02-02,53.98,54.79,53.15,54.37,1183679,45.0251660584186,45.700793781785,44.3328561690431,45.350468295595,1419095.09755274,0.0,1.0
2015-02-03,54.94,55.1,54.39,54.64,1435718,45.8259100268529,45.9593673549253,45.3671504616041,45.5756775367172,1721260.89528346,0.0,1.0
2015-02-04,54.28,55.32,54.14,54.7,1150599,45.2753985485543,46.1428711810248,45.158623386491,45.6257240347443,1379435.97896819,0.0,1.0
2015-02-05,54.5,54.774,54.08,54.62,857041,45.4589023746538,45.6874480489778,45.1085768884638,45.5589953707081,1027493.67142756,0.0,1.0
2015-02-06,54.6,54.94,54.15,54.59,1351307,45.5423132046991,45.8259100268529,45.1669644694955,45.5339721216945,1620061.80644305,0.0,1.0
2015-02-09,54.3,54.855,54.21,54.53,664728,45.2920807145634,45.7550108213144,45.2170109675226,45.4839256236674,796932.484234356,0.0,1.0
2015-02-10,54.08,55.0,53.42,54.76,1306428,45.1085768884638,45.87595652488,44.5580654101653,45.6757705327714,1566257.0427503,0.0,1.0
2015-02-11,53.87,54.58,53.36,54.07,745924,44.9334141453688,45.52563103869,44.5080189121381,45.1002358054593,894277.157529139,0.0,1.0
2015-02-12,54.69,54.91,53.75,54.23,1108911,45.6173829517398,45.8008867778393,44.8333211493146,45.2336931335317,1329456.85757905,0.0,1.0
2015-02-13,55.3,55.35,54.28,54.86,992444,46.1261890150157,46.1678944300383,45.2753985485543,45.7591813628167,1189826.30848028,0.0,1.0
2015-02-17,56.39,56.59,55.41,55.41,1191585,47.0353670625088,47.2021887225993,46.2179409280655,46.2179409280655,1428573.48302824,0.0,1.0
2015-02-18,55.52,56.63,55.11,56.17,743725,46.3096928411153,47.2355530546174,45.9677084379298,46.8518632364093,891640.809229033,0.0,1.0
2015-02-19,54.84,55.49,54.65,55.2,637358,45.7424991968076,46.2846695921017,45.5840186197217,46.0427781849705,764118.999480452,0.0,1.0
2015-02-20,54.96,55.062,53.71,54.56,1328753,45.9468557304185,46.0321282792631,44.9018490043809,45.6124535780865,1589407.23405481,0.125,1.0
2015-02-23,55.0,55.03,54.6,54.84,514622,45.9802959456517,46.0053761070766,45.6458937933197,45.8465350847189,615572.592952758,0.0,1.0
2015-02-24,54.94,55.13,54.7,55.0,431136,45.9301356228019,46.0889766451596,45.7294943314027,45.9802959456517,515709.599347249,0.0,1.0
2015-02-25,54.7,55.19,54.51,55.0,602237,45.7294943314027,46.1391369680094,45.5706533090449,45.9802959456517,720374.549984435,0.0,1.0
2015-02-26,54.79,55.11,54.47,54.61,444359,45.8047348156774,46.072256537543,45.5372130938117,45.654253847128,531526.483189398,0.0,1.0
2015-02-27,54.24,54.78,54.07,54.47,578999,45.3449318562208,45.7963747618691,45.2028109414797,45.5372130938117,692578.078175932,0.0,1.0
2015-03-02,55.97,55.98,54.04,54.21,1038120,46.7912211650568,46.7995812188651,45.1777307800548,45.3198516947959,1241762.34244964,0.0,1.0
2015-03-03,54.79,55.97,54.76,55.89,944496,45.8047348156774,46.7912211650568,45.7796546542525,46.7243407345904,1129772.63263815,0.0,1.0
2015-03-04,53.74,54.55,53.51,54.2,1068477,44.9269291658058,45.6040935242781,44.7346479282149,45.3114916409876,1278074.30968825,0.0,1.0
2015-03-05,53.01,54.01,52.97,53.92,900716,44.3166452377999,45.1526506186299,44.2832050225667,45.0774101343552,1077404.54864743,0.0,1.0
2015-03-06,51.6,52.86,51.38,52.58,972591,43.1378776508296,44.1912444306754,42.953956467047,43.957162924043,1163378.87566508,0.0,1.0
2015-03-09,52.67,52.82,51.42,51.74,1080698,44.0324034083177,44.1578042154422,42.9873966822802,43.2549184041458,1292692.63665148,0.0,1.0
2015-03-10,51.71,52.39,51.69,52.29,802000,43.2298382427209,43.7983219016853,43.2131181351043,43.7147213636023,959323.9689483,0.0,1.0
2015-03-11,51.58,52.36,51.43,51.66,725599,43.121157543213,43.7732417402604,42.9957567360885,43.1880379736794,867935.801178201,0.0,1.0
2015-03-12,52.34,52.57,51.58,51.89,997845,43.7565216326438,43.9488028702347,43.121157543213,43.3803192112703,1193586.81520601,0.0,1.0
2015-03-13,52.16,52.3,51.42,52.11,876501,43.6060406640944,43.7230814174106,42.9873966822802,43.5642403950529,1048439.42407376,0.0,1.0
2015-03-16,52.62,53.08,52.25,52.49,528116,43.9906031392762,44.375165614458,43.6812811483691,43.8819224397683,631713.637387906,0.0,1.0
2015-03-17,52.21,52.32,51.38,52.04,734851,43.6478409331359,43.7398015250272,42.953956467047,43.5057200183948,879002.715593051,0.0,1.0
2015-03-18,52.29,52.58,51.11,52.21,858588,43.7147213636023,43.957162924043,42.7282350142228,43.6478409331359,1027012.528493,0.0,1.0
2015-03-19,51.1,52.35,50.99,52.08,1260986,42.7198749604145,43.7648816864521,42.6279143685232,43.539160233628,1508346.75100778,0.0,1.0
2015-03-20,51.25,51.61,51.08,51.42,1582301,42.8452757675391,43.1462377046379,42.7031548527979,42.9873966822802,1892692.36333025,0.0,1.0
2015-03-23,52.02,52.36,51.16,51.35,1045257,43.4889999107782,43.7732417402604,42.7700352832643,42.9288763056221,1250299.36884164,0.0,1.0
2015-03-24,52.02,52.92,51.92,52.13,1149288,43.4889999107782,44.2414047535252,43.4053993726952,43.5809605026695,1374737.56312301,0.0,1.0
2015-03-25,51.58,52.45,51.535,52.34,814249,43.121157543213,43.8484822245351,43.0835373010756,43.7565216326438,973975.788518933,0.0,1.0
2015-03-26,50.9,51.475,50.8,51.46,678777,42.5526738842485,43.0333769782258,42.4690733461655,43.0208368975134,811928.984626959,0.0,1.0
2015-03-27,51.2,51.45,50.67,50.85,729904,42.8034754984975,43.0124768437051,42.3603926466576,42.510873615207,873085.289565139,0.0,1.0
2015-03-30,51.92,52.15,51.5,51.52,636495,43.4053993726952,43.5976806102861,43.0542771127466,43.0709972203632,761352.755131855,0.0,1.0
2015-03-31,51.45,51.92,51.23,51.83,1083764,43.0124768437051,43.4053993726952,42.8285556599224,43.3301588884205,1296360.0771612,0.0,1.0
2015-04-01,51.11,51.52,50.71,51.34,731369,42.7282350142228,43.0709972203632,42.3938328618908,42.9205162518138,874837.670630611,0.0,1.0
2015-04-02,51.34,51.6,50.76,50.98,577597,42.9205162518138,43.1378776508296,42.4356331309323,42.6195543147149,690901.055477096,0.0,1.0
2015-04-06,51.69,51.975,50.95,50.95,693526,43.2131181351043,43.4513796686408,42.59447415329,42.59447415329,829571.215572118,0.0,1.0
2015-04-07,51.7,51.96,51.4,51.81,872271,43.2214781889126,43.4388395879284,42.9706765746635,43.3134387808039,1043379.64802806,0.0,1.0
2015-04-08,52.22,52.25,51.3,51.66,1019534,43.6562009869442,43.6812811483691,42.8870760365806,43.1880379736794,1219530.42812685,0.0,1.0
2015-04-09,52.19,52.33,51.8,52.08,956614,43.6311208255193,43.7481615788355,43.3050787269956,43.539160233628,1144267.75465275,0.0,1.0
2015-04-10,52.26,52.46,51.92,52.41,559365,43.6896412021774,43.8568422783434,43.4053993726952,43.8150420093019,669092.583404945,0.0,1.0
2015-04-13,52.2,52.51,51.96,52.14,536901,43.6394808793276,43.8986425473849,43.4388395879284,43.5893205564778,642221.942957994,0.0,1.0
2015-04-14,51.79,52.09,51.27,51.9,696436,43.2967186731873,43.5475202874363,42.8619958751556,43.3886792650786,833052.054412067,0.0,1.0
2015-04-15,52.67,52.9,51.78,51.78,792571,44.0324034083177,44.2246846459086,43.288358619379,43.288358619379,948045.333408134,0.0,1.0
2015-04-16,54.42,54.63,52.57,53.99,1143650,45.4954128247702,45.6709739547446,43.9488028702347,45.1359305110133,1367993.58739118,0.0,1.0
2015-04-17,54.35,54.455,53.4,54.06,1080403,45.4368924481121,45.5246730130993,44.6426873363236,45.1944508876714,1292339.76810929,0.0,1.0
2015-04-20,54.67,55.0,54.51,54.8,754976,45.7044141699778,45.9802959456517,45.5706533090449,45.8130948694857,903075.527157994,0.0,1.0
2015-04-21,53.88,54.87,53.83,54.74,965675,45.043969919122,45.8716152461438,45.0021696500805,45.7629345466359,1155106.20163859,0.0,1.0
2015-04-22,54.01,54.07,53.06,53.98,670260,45.1526506186299,45.2028109414797,44.3584455068414,45.127570457205,801741.25115622,0.0,1.0
2015-04-23,54.49,54.61,53.62,53.93,862177,45.5539332014284,45.654253847128,44.8266085201062,45.0857701881635,1031305.56306227,0.0,1.0
2015-04-24,55.27,55.42,54.446,54.68,942039,46.2060173984758,46.3314182056003,45.5171489646718,45.7127742237861,1126833.65633926,0.0,1.0
2015-04-27,55.3,56.03,54.82,55.5,1224218,46.2310975599007,46.8413814879066,45.8298149771023,46.3982986360667,1464366.17284034,0.0,1.0
2015-04-28,55.1,55.15,54.29,55.15,1557861,46.0638964837347,46.1056967527762,45.3867321252623,46.1056967527762,1863458.10173288,0.0,1.0
2015-04-29,51.18,53.99,50.15,53.9,4155152,42.7867553908809,45.1359305110133,41.925669848626,45.0606900267386,4970245.52147565,0.0,1.0
2015-04-30,50.04,51.23,49.95,50.57,2197619,41.8337092567347,42.8285556599224,41.75846877246,42.2767921085746,2628713.94179077,0.0,1.0
2015-05-01,50.72,50.94,50.05,50.17,1437204,42.4021929156991,42.5861140994817,41.842069310543,41.9423899562426,1719132.47564635,0.0,1.0
2015-05-04,51.34,51.495,50.73,50.91,1459775,42.9205162518138,43.0500970858424,42.4105529695074,42.5610339380568,1746131.10570013,0.0,1.0
2015-05-05,50.37,51.4025,50.1,51.13,1322135,42.1095910324086,42.9727665881156,41.8838695795845,42.7449551218394,1581491.01706417,0.0,1.0
2015-05-06,50.67,50.7,49.79,50.45,925328,42.3603926466576,42.3854728080825,41.6247079115272,42.176471462875,1106844.55054737,0.0,1.0
2015-05-07,51.01,51.2199,50.52,50.64,737935,42.6446344761398,42.8201120055761,42.2349918395331,42.3353124852327,882691.687064669,0.0,1.0
2015-05-08,51.91,51.99,51.355,51.44,1200444,43.3970393188869,43.4639197493533,42.9330563325262,43.0041167898968,1435928.55683313,0.0,1.0
2015-05-11,52.42,52.65,51.67,51.83,1372524,43.8234020631102,44.0156833007011,43.1963980274877,43.3301588884205,1641764.55256458,0.0,1.0
2015-05-12,51.99,52.34,51.41,52.27,492299,43.4639197493533,43.7565216326438,42.9790366284719,43.6980012559857,588870.611707331,0.0,1.0
2015-05-13,51.93,52.39,51.67,52.01,754967,43.4137594265035,43.7983219016853,43.1963980274877,43.4806398569699,903064.761677046,0.0,1.0
2015-05-14,53.13,53.277,51.75,52.21,1261868,44.4169658834995,44.5398586744815,43.2632784579541,43.6478409331359,1509401.76814072,0.0,1.0
2015-05-15,52.83,53.3689,52.76,53.27,738877,44.1661642692505,44.6166875689798,44.1076438925924,44.5340066368157,883818.47407059,0.0,1.0
2015-05-18,53.4,53.42,52.2,52.62,907146,44.6426873363236,44.6594074439402,43.6394808793276,43.9906031392762,1085095.88670271,0.0,1.0
2015-05-19,52.97,53.46,52.75,53.46,586930,44.2832050225667,44.6928476591734,44.0992838387841,44.6928476591734,702064.859220481,0.0,1.0
2015-05-20,53.04,53.29,52.55,52.82,628177,44.3417253992248,44.5507267444323,43.9320827626181,44.1578042154422,751403.058406529,0.0,1.0
2015-05-21,53.06,53.61,52.81,52.93,570810,44.4629461794452,44.923832353563,44.253452463937,44.3540094473809,681177.951586157,0.125,1.0
2015-05-22,52.9,53.32,52.53,52.96,397921,44.32887020152,44.6808196435736,44.0188195025679,44.3791486932419,474860.306709965,0.0,1.0
2015-05-26,51.9,52.93,51.57,52.67,680156,43.4908953394874,44.3540094473809,43.2143636350167,44.1361359832525,811666.352795211,0.0,1.0
2015-05-27,51.62,52.16,51.42,51.86,893505,43.2562623781183,43.7087688036159,43.0886674057118,43.4573763450061,1066267.06895813,0.0,1.0
2015-05-28,51.41,51.71,50.99,51.53,1349379,43.0802876570915,43.3316801157013,42.7283382150379,43.1808446405354,1610285.77483467,0.0,1.0
2015-05-29,51.04,51.53,50.97,51.48,779759,42.7702369581395,43.1808446405354,42.7115787177972,43.1389458974338,930527.913580473,0.0,1.0
2015-06-01,51.09,51.62,50.74,51.31,574774,42.8121357012411,43.2562623781183,42.5188444995297,42.9964901708883,685908.403750779,0.0,1.0
2015-06-02,50.75,51.24,50.59,50.62,540987,42.5272242481501,42.937831930546,42.3931482702249,42.4182875160858,645588.578502023,0.0,1.0
2015-06-03,51.47,51.735,50.79,50.92,658487,43.1305661488135,43.3526294872521,42.5607432426314,42.6696799746956,785807.581868071,0.0,1.0
2015-06-04,50.65,51.59,50.545,51.06,694276,42.4434267619468,43.2311231322574,42.3554394014334,42.7869964553801,828516.500263539,0.0,1.0
2015-06-05,51.32,51.35,50.5,50.63,477247,43.0048699195086,43.0300091653696,42.3177305326419,42.4266672647062,569524.244250519,0.0,1.0
2015-06-08,50.98,51.445,50.97,51.26,309536,42.7199584664175,43.1096167772627,42.7115787177972,42.9545914277866,369385.782348194,0.0,1.0
2015-06-09,51.31,51.49,50.54,51.03,542899,42.9964901708883,43.1473256460541,42.3512495271232,42.7618572095192,647870.269858925,0.0,1.0
2015-06-10,52.39,52.5497,51.16,51.46,1001315,43.9015030218834,44.03532760735,42.8707939415834,43.1221864001931,1194922.47962105,0.0,1.0
2015-06-11,52.87,53.13,52.46,52.46,583776,44.303730955659,44.5216044197874,43.9601612622257,43.9601612622257,696650.969438448,0.0,1.0
2015-06-12,52.49,52.81,52.17,52.44,529858,43.9853005080866,44.253452463937,43.7171485522362,43.943401764985,632307.750515124,0.0,1.0
2015-06-15,52.24,52.62,51.72,52.15,611680,43.7758067925785,44.0942372401509,43.3400598643216,43.7003890549956,729950.297693139,0.0,1.0
2015-06-16,52.03,52.385,51.99,52.28,981638,43.5998320715517,43.8973131475732,43.5663130770704,43.8093257870598,1171440.86830842,0.0,1.0
2015-06-17,53.01,53.185,52.28,52.42,1247721,44.4210474363435,44.5676930371992,43.8093257870598,43.9266422677443,1488971.87318203,0.0,1.0
2015-06-18,53.74,54.17,53.16,53.16,1197195,45.0327690856273,45.3930982763013,44.5467436656484,44.5467436656484,1428676.5083814,0.0,1.0
2015-06-19,52.56,54.11,52.54,53.81,1515206,44.0439587484289,45.3428197845793,44.0271992511883,45.0914273259695,1808175.95927026,0.0,1.0
2015-06-22,52.64,53.06,52.15,52.85,832647,44.1109967373915,44.4629461794452,43.7003890549956,44.2869714584183,993641.978687057,0.0,1.0
2015-06-23,52.72,52.96,52.17,52.89,942728,44.1780347263541,44.3791486932419,43.7171485522362,44.3204904528996,1125007.49451291,0.0,1.0
2015-06-24,52.23,53.14,52.0301,52.66,924543,43.7674270439582,44.5299841684078,43.5999158690379,44.1277562346322,1103306.36620473,0.0,1.0
2015-06-25,52.18,52.5825,51.98,52.41,953517,43.7255283008565,44.0628131828246,43.55793332845,43.918262519124,1137882.58240497,0.0,1.0
2015-06-26,51.97,52.68,51.97,52.44,7001372,43.5495535798297,44.1445157318728,43.5495535798297,43.943401764985,8355109.82157404,0.0,1.0
2015-06-29,50.36,51.97,50.325,51.55,1168454,42.2004140519574,43.5495535798297,42.1710849317862,43.1976041377761,1394378.34348146,0.0,1.0
2015-06-30,50.86,51.41,50.58,50.85,883238,42.6194014829736,43.0802876570915,42.3847685216045,42.6110217343533,1054014.91144699,0.0,1.0
2015-07-01,50.77,51.5,50.29,51.36,1075869,42.5439837453907,43.1557053946744,42.1417558116151,43.0383889139899,1283891.73559511,0.0,1.0
2015-07-02,50.78,51.0375,50.13,51.02,723763,42.552363494011,42.7681420209844,42.0076798336899,42.7534774608988,863704.906665707,0.0,1.0
2015-07-06,50.66,51.36,50.34,50.37,1081007,42.4518065105671,43.0383889139899,42.1836545547167,42.2087938005777,1290023.18444018,0.0,1.0
2015-07-07,51.14,51.28,50.03,50.95,733761,42.8540344443427,42.9713509250273,41.9238823474866,42.6948192205566,875636.052160632,0.0,1.0
2015-07-08,51.08,51.87,50.79,51.66,692439,42.8037559526208,43.4657560936265,42.5607432426314,43.2897813725996,826324.310398148,0.0,1.0
2015-07-09,52.5,52.78,51.85,51.96,1271998,43.993680256707,44.2283132180761,43.4489965963858,43.5411738312094,1517942.90930728,0.0,1.0
2015-07-10,52.98,53.49,52.645,53.13,850262,44.3959081904826,44.8232753701191,44.1151866117017,44.5216044197874,1014662.89565976,0.0,1.0
2015-07-13,53.53,53.76,53.15,53.44,1202929,44.8567943646004,45.0495285828679,44.5383639170281,44.7813766270175,1435519.19574567,0.0,1.0
2015-07-14,54.22,54.65,53.36,53.36,1196537,45.4349970194029,45.7953262100769,44.7143386380549,44.7143386380549,1427891.28196255,0.0,1.0
2015-07-15,53.08,54.49,53.0,54.26,830722,44.4797056766858,45.6612502321517,44.4126676877232,45.4685160138842,991344.773738294,0.0,1.0
2015-07-16,53.51,53.78,53.09,53.34,712392,44.8400348673598,45.0662880801086,44.4880854253061,44.6975791408143,850135.287199533,0.0,1.0
2015-07-17,52.77,53.64,52.66,53.56,597652,44.2199334694557,44.948971599424,44.1277562346322,44.8819336104614,713209.938721063,0.0,1.0
2015-07-20,52.45,52.96,52.33,52.83,545061,43.9517815136053,44.3791486932419,43.8512245301614,44.2702119611777,650450.299520861,0.0,1.0
2015-07-21,53.05,53.36,52.53,52.75,619837,44.4545664308248,44.7143386380549,44.0188195025679,44.2031739722151,739684.479909793,0.0,1.0
2015-07-22,53.12,53.17,52.33,52.33,773848,44.5132246711671,44.5551234142687,43.8512245301614,43.8512245301614,923474.002696247,0.0,1.0
2015-07-23,52.53,53.73,52.5,53.37,600207,44.0188195025679,45.0243893370069,43.993680256707,44.7227183866752,716258.956198512,0.0,1.0
2015-07-24,51.98,52.71,51.7,52.63,560849,43.55793332845,44.1696549777338,43.3233003670809,44.1026169887712,669290.960160377,0.0,1.0
2015-07-27,51.15,51.74,50.88,51.52,801318,42.8624141929631,43.3568193615622,42.6361609802143,43.1724648919151,956255.415653397,0.0,1.0
2015-07-28,51.63,52.1,50.77,51.37,875282,43.2646421267387,43.6584903118939,42.5439837453907,43.0467686626102,1044520.59322758,0.0,1.0
2015-07-29,53.08,53.2,51.408,51.42,1087520,44.4797056766858,44.5802626601297,43.0786117073675,43.0886674057118,1297795.49396293,0.0,1.0
2015-07-30,51.92,53.97,51.67,52.3,1504056,43.5076548367281,45.2255033038947,43.29816112122,43.8260852843004,1794870.07086573,0.0,1.0
2015-07-31,53.09,53.74,51.89,52.39,1860103,44.4880854253061,45.0327690856273,43.4825155908671,43.9015030218834,2219759.9048357,0.0,1.0
2015-08-03,52.37,53.14,52.11,52.91,685079,43.8847435246427,44.5299841684078,43.6668700605143,44.3372499501403,817541.230697943,0.0,1.0
2015-08-04,52.34,53.12,52.14,52.35,762491,43.8596042787818,44.5132246711671,43.6920093063752,43.8679840274021,909921.090175154,0.0,1.0
2015-08-05,53.12,53.38,52.62,52.72,941142,44.5132246711671,44.7310981352956,44.0942372401509,44.1780347263541,1123114.83630577,0.0,1.0
2015-08-06,52.28,53.685,52.13,53.34,857436,43.8093257870598,44.9866804682155,43.6836295577549,44.6975791408143,1023224.01166102,0.0,1.0
2015-08-07,52.29,52.69,51.91,52.23,538498,43.8177055356801,44.1528954804931,43.4992750881078,43.7674270439582,642618.322337104,0.0,1.0
2015-08-10,53.62,53.66,52.57,52.86,719036,44.9322121021834,44.9657310966647,44.0523384970492,44.2953512070387,858063.92599412,0.0,1.0
2015-08-11,53.49,53.69,53.05,53.05,669581,44.8232753701191,44.9908703425256,44.4545664308248,44.4545664308248,799046.642492267,0.0,1.0
2015-08-12,52.89,53.35,52.01,52.96,626999,44.3204904528996,44.7059588894346,43.583072574311,44.3791486932419,748231.275672411,0.0,1.0
2015-08-13,53.22,53.63,52.54,52.9,497627,44.5970221573704,44.9405918508037,44.0271992511883,44.32887020152,593844.782876902,0.0,1.0
2015-08-14,54.11,54.13,53.0,53.04,622807,45.3428197845793,45.3595792818199,44.4126676877232,44.4461866822045,743228.738973598,0.0,1.0
2015-08-17,55.27,55.37,53.54,53.74,896062,46.314870624537,46.3986681107403,44.8651741132208,45.0327690856273,1069318.47314202,0.0,1.0
2015-08-18,54.13,55.76,54.0,55.19,1004365,45.3595792818199,46.7254783069329,45.2506425497557,46.2478326355744,1198562.20694247,0.0,1.0
2015-08-19,53.17,53.74,52.92,53.74,943041,44.5551234142687,45.0327690856273,44.3456296987606,45.0327690856273,1125381.01407081,0.0,1.0
2015-08-20,51.8,52.87,51.8,52.68,667681,43.4070978532842,44.303730955659,43.4070978532842,44.1445157318728,796779.271374007,0.0,1.0
2015-08-21,50.18,51.4299,50.14,51.04,866826,42.1543254345456,43.2043192839007,42.1207229431669,42.8767789991871,1031859.2038091,0.125,1.0
2015-08-24,47.59,49.32,47.02,48.1,1312121,39.9785641177765,41.4318718699041,39.4997286156304,40.4069958828546,1561932.99504307,0.0,1.0
2015-08-25,46.5,48.97,46.45,48.92,1353880,39.0628962277076,41.1378500703407,39.0208931134843,41.0958469561174,1611642.40441919,0.0,1.0
2015-08-26,47.8,48.08,46.15,47.68,1323046,40.1549771975145,40.3901946371652,38.7688744281443,40.0541697233785,1574937.98312789,0.0,1.0
2015-08-27,49.34,49.59,48.24,48.33,781751,41.4486731155934,41.6586886867101,40.5246046026799,40.6002102082819,930586.951057041,0.0,1.0
2015-08-28,49.8,49.9,48.985,49.21,681970,41.8351017664482,41.9191079948949,41.1504510046077,41.3394650186128,811808.853474277,0.0,1.0
2015-08-31,49.71,50.41,49.172,49.27,582393,41.7594961608462,42.3475397599729,41.307542651803,41.3898687556808,693273.595028292,0.0,1.0
2015-09-01,47.68,48.86,47.4,48.86,960324,40.0541697233785,41.0454432190494,39.8189522837278,41.0454432190494,1143158.09405668,0.0,1.0
2015-09-02,48.3,48.69,47.32,48.56,719973,40.5750083397479,40.90263263069,39.7517473009704,40.7934245337093,857047.165802654,0.0,1.0
2015-09-03,48.7,49.11,48.285,48.63,519796,40.9110332535347,41.2554587901661,40.5624074054809,40.852228893622,618758.882063016,0.0,1.0
2015-09-04,47.58,48.44,47.38,48.05,778435,39.9701634949318,40.6926170595733,39.8021510380385,40.3649927686312,926639.624696466,0.0,1.0
2015-09-08,49.22,49.325,48.06,48.51,823846,41.3478656414574,41.4360721813264,40.3733933914759,40.751421419486,980696.330776089,0.0,1.0
2015-09-09,48.33,49.71,48.19,49.59,555174,40.6002102082819,41.7594961608462,40.4826014884566,41.6586886867101,660872.42608726,0.0,1.0
2015-09-10,48.31,49.035,48.17,48.32,610316,40.5834089625926,41.1924541188311,40.4658002427673,40.5918095854373,726512.797068796,0.0,1.0
2015-09-11,48.19,48.28,47.33,47.93,608890,40.4826014884566,40.5582070940586,39.7601479238151,40.2641852944952,724815.303887198,0.0,1.0
2015-09-14,47.55,48.21,47.45,48.19,575300,39.9449616263978,40.4994027341459,39.8609553979511,40.4826014884566,684830.173473542,0.0,1.0
2015-09-15,49.11,49.24,47.43,47.72,754408,41.2554587901661,41.3646668871468,39.8441541522618,40.0877722147572,898038.174013258,0.0,1.0
2015-09-16,50.23,50.3,49.02,49.23,728945,42.1963285487689,42.2551329086816,41.1798531845641,41.3562662643021,867727.326269201,0.0,1.0
2015-09-17,50.08,51.29,49.99,50.3,885276,42.0703192060989,43.0867945703038,41.9947136004969,42.2551329086816,1053821.86103244,0.0,1.0
2015-09-18,48.58,49.43,48.44,49.17,1254125,40.8102257793986,41.5242787211955,40.6926170595733,41.3058625272341,1492895.25692249,0.0,1.0
2015-09-21,49.63,50.16,48.98,49.13,824471,41.6922911780888,42.1375241888562,41.1462506931854,41.2722600358554,981440.323229454,0.0,1.0
2015-09-22,49.18,50.11,48.6,48.92,1480811,41.3142631500788,42.0955210746329,40.827027025088,41.0958469561174,1762739.53417613,0.0,1.0
2015-09-23,49.14,49.26,48.73,49.23,582785,41.2806606587001,41.3814681328361,40.9362351220687,41.3562662643021,693740.227095043,0.0,1.0
2015-09-24,48.81,49.03,48.09,48.56,1006812,41.003440104826,41.1882538074087,40.3985952600099,40.7934245337093,1198496.84793194,0.0,1.0
2015-09-25,48.14,49.2,47.9,49.18,905123,40.4405983742332,41.3310643957681,40.2389834259612,41.3142631500788,1077447.49018754,0.0,1.0
2015-09-28,46.63,47.772,46.41,47.77,755651,39.1721043246883,40.1314554535494,38.9872906221056,40.1297753289805,899517.826204513,0.0,1.0
2015-09-29,46.95,47.1,46.08,46.64,893158,39.4409242557177,39.5669335983877,38.7100700682316,39.180504947533,1063204.49866032,0.0,1.0
2015-09-30,47.89,48.05,46.87,47.05,1007355,40.2305828031165,40.3649927686312,39.3737192729604,39.5249304841644,1199143.22857542,0.0,1.0
2015-10-01,47.27,48.18,46.66,47.87,792725,39.7097441867471,40.4742008656119,39.1973061932223,40.2137815574272,943650.268150206,0.0,1.0
2015-10-02,47.9,47.94,46.27,46.75,838960,40.2389834259612,40.2725859173399,38.8696819022803,39.2729117988244,998687.853880346,0.0,1.0
2015-10-05,49.16,49.33,48.06,48.19,856499,41.2974619043894,41.4402724927488,40.3733933914759,40.4826014884566,1019566.06770366,0.0,1.0
2015-10-06,49.07,49.49,48.85,49.12,416146,41.2218562987874,41.5746824582635,41.0370425962047,41.2638594130107,495375.173596942,0.0,1.0
2015-10-07,50.03,50.37,49.4,49.55,687942,42.0283160918756,42.3139372685943,41.4990768526615,41.6250861953315,818917.850164671,0.0,1.0
2015-10-08,50.54,50.81,49.81,50.03,516770,42.4567478569536,42.6835646737597,41.8435023892929,42.0283160918756,615156.768200804,0.0,1.0
2015-10-09,50.66,51.04,50.29,50.56,560071,42.5575553310897,42.8767789991871,42.2467322858369,42.473549102643,666701.755757865,0.0,1.0
2015-10-12,50.45,50.93,50.39,50.61,378327,42.3811422513516,42.7843721478957,42.3307385142836,42.5155522168663,450355.892646836,0.0,1.0
2015-10-13,50.06,50.96,50.02,50.26,539655,42.0535179604096,42.8095740164297,42.0199154690309,42.2215304173029,642398.795873221,0.0,1.0
2015-10-14,50.13,50.49,49.68,50.06,701459,42.1123223203222,42.4147447427303,41.7342942923122,42.0535179604096,835008.323752091,0.0,1.0
2015-10-15,50.6,50.625,49.71,50.21,731656,42.5071515940216,42.5281531511333,41.7594961608462,42.1795273030796,870954.467934918,0.0,1.0
2015-10-16,51.3,51.37,50.57,50.63,548516,43.0951951931484,43.1539995530611,42.4819497254876,42.5323534625557,652946.823280052,0.0,1.0
2015-10-19,51.31,51.71,50.98,51.15,730533,43.1035958159931,43.4396207297798,42.826375262119,42.9691858504784,869617.662294711,0.0,1.0
2015-10-20,50.71,51.24,50.26,51.05,693638,42.599558445313,43.0447914560804,42.2215304173029,42.8851796220317,825698.29978766,0.0,1.0
2015-10-21,48.68,50.86,48.6,50.86,1426811,40.8942320078453,42.725567787983,40.827027025088,42.725567787983,1698458.58620539,0.0,1.0
2015-10-22,48.35,49.12,48.16,48.78,1872718,40.6170114539713,41.2638594130107,40.4573996199226,40.978238236292,2229260.89484969,0.0,1.0
2015-10-23,49.32,49.38,48.09,48.78,1079804,41.4318718699041,41.4822756069721,40.3985952600099,40.978238236292,1285385.64338158,0.0,1.0
2015-10-26,49.75,50.27,48.95,49.34,573448,41.7930986522248,42.2299310401476,41.1210488246514,41.4486731155934,682625.575035731,0.0,1.0
2015-10-27,48.98,49.75,48.6,49.52,761458,41.1462506931854,41.7930986522248,40.827027025088,41.5998843267975,906430.408887217,0.0,1.0
2015-10-28,49.77,50.26,48.9,49.01,1065032,41.8098998979142,42.2215304173029,41.079045710428,41.1714525617194,1267801.23294781,0.0,1.0
2015-10-29,53.64,53.81,49.502,50.24,1854674,45.0609409388008,45.2037515271602,41.5847632056771,42.2047291716136,2207781.53512406,0.0,1.0
2015-10-30,53.81,54.73,53.73,53.94,1347012,45.2037515271602,45.9766088288697,45.1365465444028,45.3129596241409,1603466.82014765,0.0,1.0
2015-11-02,55.11,55.12,53.72,53.81,1201231,46.2958324969671,46.3042331198117,45.1281459215582,45.2037515271602,1429930.87799721,0.0,1.0
2015-11-03,54.17,55.21,54.12,54.99,881873,45.5061739495682,46.3798387254137,45.4641708353449,46.195025022831,1049770.97092236,0.0,1.0
2015-11-04,53.77,54.7199,53.58,54.45,1060220,45.1701490357815,45.9681241997965,45.0105372017328,45.741391389219,1262073.08625086,0.0,1.0
2015-11-05,54.87,54.91,53.74,53.93,755481,46.094217548695,46.1278200400737,45.1449471672475,45.3045590012962,899315.460257197,0.0,1.0
2015-11-06,54.96,55.33,54.565,54.92,518227,46.169823154297,46.4806461995498,45.8379985519326,46.1362206629184,616891.163408089,0.0,1.0
2015-11-09,54.06,55.2,53.6701,54.89,717491,45.4137670982769,46.3714381025691,45.0862268135633,46.1110187943844,854092.62297185,0.0,1.0
2015-11-10,55.49,55.54,53.83,53.95,1147324,46.6150561650645,46.6570592792878,45.2205527728495,45.3213602469855,1365760.63610352,0.0,1.0
2015-11-11,54.55,55.52,54.46,55.45,988023,45.8253976176656,46.6402580335985,45.7497920120636,46.5814536736858,1176130.64920189,0.0,1.0
2015-11-12,53.35,54.52,53.3,54.16,696529,44.8173228763054,45.8001957491316,44.7753197620821,45.4977733267236,829139.711279947,0.0,1.0
2015-11-13,52.4,53.415,52.37,53.26,942695,44.0192637060619,44.8719269247958,43.9940618375279,44.7417172707034,1122172.74532008,0.0,1.0
2015-11-16,53.41,53.53,52.1201,52.21,757950,44.8677266133734,44.9685340875095,43.7841302726397,43.8596518720132,902254.528044971,0.0,1.0
2015-11-17,52.64,53.45,52.62,53.43,626851,44.220878654334,44.9013291047521,44.2040774086446,44.8845278590628,746195.861415024,0.0,1.0
2015-11-18,54.26,54.33,52.73,53.02,581580,45.5817795551703,45.6405839150829,44.296484259936,44.5401023224314,692305.809644954,0.0,1.0
2015-11-19,54.6,54.66,54.08,54.27,819891,45.867400731889,45.917804468957,45.4305683439662,45.5901801780149,975988.346531193,0.0,1.0
2015-11-20,54.66,55.55,54.58,54.79,664224,46.043813811627,46.7935209885818,45.9764244024625,46.1533216015193,788520.342570577,0.15,1.0
2015-11-23,54.88,55.53,54.63,54.76,527583,46.2291346868293,46.7766736362907,46.0185427831903,46.1280505730826,626309.690547787,0.0,1.0
2015-11-24,54.96,55.22,54.17,54.51,533164,46.2965240959938,46.5155396757783,45.6310536804946,45.9174586694436,632935.063963812,0.0,1.0
2015-11-25,55.33,55.51,55.12,55.17,476813,46.6082001133795,46.7598262839995,46.4313029143227,46.4734212950505,566039.092387665,0.0,1.0
2015-11-27,55.4,55.65,55.08,55.39,251515,46.6671658463984,46.8777577500374,46.3976082097405,46.6587421702528,298581.041879906,0.0,1.0
2015-11-30,52.63,54.59,52.34,54.39,2523695,44.3338075540785,45.9848480786081,44.0895209458573,45.8163745556969,2995954.44600564,0.0,1.0
2015-12-01,53.21,53.44,52.47,52.85,1184639,44.8223807705209,45.0161253218688,44.1990287357495,44.5191284292808,1406320.68414039,0.0,1.0
2015-12-02,52.45,53.58,52.22,53.37,780080,44.1821813834584,45.1340567879066,43.9884368321105,44.9571595888499,926056.494243593,0.0,1.0
2015-12-03,51.39,52.68,51.02,52.68,778668,43.2892717120291,44.3759259348063,42.9775956946434,44.3759259348063,924380.266459427,0.0,1.0
2015-12-04,51.84,52.21,51.41,51.63,597558,43.6683371385793,43.980013155965,43.3061190643202,43.4914399395226,709379.123406846,0.0,1.0
2015-12-07,51.98,52.03,51.165,51.62,805573,43.7862686046171,43.8283869853449,43.099738998754,43.483016263377,956320.003380799,0.0,1.0
2015-12-08,52.04,52.42,51.13,51.48,846991,43.8368106614905,44.1569103550217,43.0702561322446,43.3650847973392,1005488.56029622,0.0,1.0
2015-12-09,51.18,52.62,51.0,51.87,697141,43.1123745129724,44.3253838779329,42.9607483423523,43.693608167016,827597.106006399,0.0,1.0
2015-12-10,50.97,51.57,50.89,51.18,621144,42.9354773139156,43.4408978826492,42.8680879047512,43.1123745129724,737378.775331302,0.0,1.0
2015-12-11,49.95,50.64,49.75,50.39,616957,42.0762623470686,42.6574960011122,41.9077888241574,42.4469040974732,732408.261356584,0.0,1.0
2015-12-14,49.74,50.22,48.59,49.9,1069156,41.8993651480118,42.3037016029987,40.9306423912725,42.0341439663408,1269227.33201659,0.0,1.0
2015-12-15,50.25,50.84,49.99,50.24,850370,42.3289726314354,42.8259695240234,42.1099570516508,42.3205489552898,1009499.87310266,0.0,1.0
2015-12-16,51.4,52.54,50.65,51.37,1194773,43.2976953881747,44.2579944687684,42.6659196772577,43.272424359738,1418351.06116924,0.0,1.0
2015-12-17,48.96,51.09,48.95,50.99,1174192,41.2423184086582,43.0365614276623,41.2338947325127,42.9523246662068,1393918.73537185,0.0,1.0
2015-12-18,47.63,48.61,47.505,48.59,2434001,40.1219694812988,40.9474897435636,40.0166735294793,40.9306423912725,2889475.99354605,0.0,1.0
2015-12-21,48.64,48.84,47.71,48.1,812264,40.9727607720003,41.1412342949115,40.1893588904633,40.5178822601401,964263.091273046,0.0,1.0
2015-12-22,49.17,49.37,48.28,48.78,635898,41.419215607715,41.5876891306262,40.6695084307602,41.0906922380382,754893.69369361,0.0,1.0
2015-12-23,49.72,50.1,49.39,49.69,541247,41.8825177957207,42.202617489252,41.6045364829173,41.857246767284,642530.63703705,0.0,1.0
2015-12-24,49.81,50.28,49.42,49.68,312143,41.9583308810308,42.354243659872,41.629807511354,41.8488230911385,370554.369145059,0.0,1.0
2015-12-28,49.87,49.97,49.08,49.6,385160,42.0088729379041,42.0931096993597,41.3434025224049,41.781433681974,457235.051947059,0.0,1.0
2015-12-29,51.31,51.35,50.125,50.31,1092246,43.2218823028647,43.2555770074469,42.2236766796159,42.3795146883087,1296638.1673823,0.0,1.0
2015-12-30,51.21,51.39,51.03,51.12,1043937,43.1376455414091,43.2892717120291,42.986019370789,43.061832456099,1239289.09654288,0.0,1.0
2015-12-31,50.51,51.2,50.49,51.12,534258,42.5479882112199,43.1292218652635,42.5311408589288,43.061832456099,634233.784357493,0.0,1.0
2016-01-04,49.92,50.09,48.87,49.65,1107588,42.0509913186319,42.1941938131064,41.1665053233482,41.8235520627018,1314851.11827796,0.0,1.0
2016-01-05,49.31,50.31,49.05,50.29,1011060,41.5371470737528,42.3795146883087,41.3181314939683,42.3626673360176,1200259.81831341,0.0,1.0
2016-01-06,48.13,49.13,47.945,48.57,1127987,40.5431532885768,41.3855209031327,40.387315279884,40.9137950389814,1339067.38638646,0.0,1.0
2016-01-07,46.46,47.59,46.45,47.29,1166374,39.1363993722684,40.0882747767166,39.1279756961228,39.8355644923498,1384637.75179068,0.0,1.0
2016-01-08,45.5,46.74,45.43,46.72,1345772,38.3277264622947,39.3722623043441,38.2687607292758,39.3554149520529,1597606.52801147,0.0,1.0
2016-01-11,44.52,45.35,43.43,45.08,2111574,37.5022062000299,38.2013713201113,36.5840255001639,37.9739320641812,2506713.17784832,0.0,1.0
2016-01-12,45.46,45.72,44.48,44.84,1733949,38.2940317577125,38.513047337497,37.4685114954477,37.7717638366878,2058423.1516475,0.0,1.0
2016-01-13,42.93,45.65,42.87,45.55,1658437,36.162841692886,38.4540816044781,36.1122996360126,38.3698448430225,1968780.5790994,0.0,1.0
2016-01-14,40.99,43.02,40.72,42.93,3732686,34.5286485206475,36.238654778196,34.3012092647174,36.162841692886,4431184.12377209,0.0,1.0
2016-01-15,37.98,39.87,36.89,39.87,4410104,31.9931220008341,33.5851967923448,31.0749413009682,33.5851967923448,5235367.46165733,0.0,1.0
2016-01-19,38.06,39.37,37.86,38.42,1804212,32.0605114099986,33.1640129850669,31.8920378870874,32.3637637512387,2141834.47799228,0.0,1.0
2016-01-20,38.49,38.9,36.05,37.42,2351179,32.4227294842577,32.7681002062256,30.3673525047412,31.5213961366828,2791155.49953742,0.0,1.0
2016-01-21,41.46,42.61,40.65,41.78,3753830,34.9245612994888,35.8932840562281,34.2422435316985,35.1941189361467,4456284.80384886,0.0,1.0
2016-01-22,42.23,43.46,41.4,42.5,1573802,35.5731843626968,36.6092965286006,34.8740192426154,35.8006236186269,1868307.81811296,0.0,1.0
2016-01-25,42.19,42.895,41.84,42.23,1364689,35.5394896581146,36.1333588263765,35.24466099302,35.5731843626968,1620063.46922469,0.0,1.0
2016-01-26,42.26,43.14,41.92,43.08,1827417,35.5984553911335,36.3397388919427,35.3120504021845,36.2891968350694,2169381.83332625,0.0,1.0
2016-01-27,42.16,43.26,41.91,42.68,1436242,35.5142186296779,36.4408230056894,35.3036267260389,35.952249789247,1705006.19347427,0.0,1.0
2016-01-28,39.95,44.8,38.47,43.28,3790111,33.6525862015093,37.7380691321056,32.4058821319665,36.4576703579806,4499355.07313875,0.0,1.0
2016-01-29,39.85,40.32,38.55,39.95,4187874,33.5683494400537,33.964262218895,32.473271541131,33.6525862015093,4971551.52647663,0.0,1.0
2016-02-01,39.3,39.57,38.64,39.37,1992396,33.105047252048,33.3324865079781,32.5490846264411,33.1640129850669,2365233.37978791,0.0,1.0
2016-02-02,38.34,39.19,37.995,39.09,1872580,32.2963743420743,33.0123868144468,32.0057575150525,32.9281500529912,2222996.19268622,0.0,1.0
2016-02-03,38.47,39.0,37.31,38.84,2399064,32.4058821319665,32.8523369676812,31.4287356990817,32.7175581493522,2848001.22718953,0.0,1.0
2016-02-04,40.41,40.55,38.5,38.5,3414555,34.040075304205,34.1580067702429,32.4311531604032,32.4311531604032,4053521.2192364,0.0,1.0
2016-02-05,39.92,40.99,39.48,40.08,2433957,33.6273151730726,34.5286485206475,33.256673422668,33.7620939914016,2889423.75981906,0.0,1.0
2016-02-08,38.72,39.19,37.85,38.9,1719089,32.6164740356055,33.0123868144468,31.8836142109419,32.7681002062256,2040782.39748837,0.0,1.0
2016-02-09,38.66,39.2,38.12,38.34,1447501,32.5659319787322,33.0208104905924,32.111053466872,32.2963743420743,1718372.09193172,0.0,1.0
2016-02-10,39.54,40.35,38.71,38.87,1796454,33.3072154795414,33.9895332473317,32.60805035946,32.7428291777889,2132624.72222064,0.0,1.0
2016-02-11,38.5,38.98,38.08,38.56,1618522,32.4311531604032,32.8354896153901,32.0773587622897,32.4816952172766,1921396.27881259,0.0,1.0
2016-02-12,39.58,39.965,38.93,39.3,1359576,33.3409101841236,33.6652217157277,32.7933712346623,33.105047252048,1613993.67272296,0.0,1.0
2016-02-16,39.96,40.33,39.545,40.14,2025903,33.6610098776549,33.9726858950406,33.3114273176142,33.8126360482749,2405010.5500174,0.0,1.0
2016-02-17,42.78,42.96,40.08,40.41,2199594,36.0364865507026,36.1881127213227,33.7620939914016,34.040075304205,2611204.37442216,0.0,1.0
2016-02-18,42.29,43.11,41.87,43.01,1547939,35.6237264195702,36.314467863506,35.2699320214567,36.2302311020505,1837605.07081701,0.0,1.0
2016-02-19,42.22,42.32,41.44,41.98,927998,35.6911158287347,35.7756518681206,35.0317347215245,35.4882293342084,1097754.29123615,0.15,1.0
2016-02-22,44.04,44.13,42.74,42.78,1566698,37.2296717455584,37.3057541810057,36.1307032335414,36.1645176492958,1853290.04218877,0.0,1.0
2016-02-23,42.86,44.38,42.71,43.82,1107075,36.2321464808045,37.5170942794705,36.1053424217257,37.0436924589093,1309589.38701405,0.0,1.0
2016-02-24,41.73,42.01,40.76,41.99,2035952,35.2768892357437,35.5135901460242,34.4568896537002,35.496682938147,2408383.47146311,0.0,1.0
2016-02-25,42.48,42.48,41.68,41.94,1107163,35.910909531138,35.910909531138,35.2346212160507,35.4544149184541,1309693.48462808,0.0,1.0
2016-02-26,42.54,43.27,42.22,42.92,1402856,35.9616311547696,36.5787442422868,35.6911158287347,36.2828681044361,1659476.8458406,0.0,1.0
2016-02-29,42.54,43.17,42.52,42.61,830888,35.9616311547696,36.4942082029009,35.9447239468924,36.0208063823397,982880.208294224,0.0,1.0
2016-03-01,44.18,44.19,42.6,43.01,1130484,37.3480222006986,37.3564758046372,36.0123527784011,36.3589505398834,1337280.53527466,0.0,1.0
2016-03-02,44.49,44.62,43.31,43.89,1292598,37.610083922795,37.7199807739967,36.6125586580412,37.1028676864795,1529049.63301997,0.0,1.0
2016-03-03,44.54,44.57,43.73,44.36,818341,37.652351942488,37.6777127543037,36.967610023462,37.5001870715933,968038.017802282,0.0,1.0
2016-03-04,44.91,45.0728,44.0,44.51,1120064,37.9651352882158,38.1027599603361,37.195857329804,37.6269911306722,1324954.43143103,0.0,1.0
2016-03-07,45.01,45.36,44.48,44.59,994443,38.0496713276018,38.3455474654525,37.6016303188564,37.6946199621809,1176353.90446935,0.0,1.0
2016-03-08,42.72,45.01,42.63,45.01,1200014,36.1137960256642,38.0496713276018,36.0377135902169,38.0496713276018,1419529.47963623,0.0,1.0
2016-03-09,43.46,43.54,42.48,42.98,1048898,36.73936271712,36.8069915486288,35.910909531138,36.3335897280676,1240770.21779036,0.0,1.0
2016-03-10,43.62,44.025,43.0,43.62,945713,36.8746203801375,37.2169913396505,36.3504969359448,36.8746203801375,1118709.85069775,0.0,1.0
2016-03-11,45.04,45.46,44.23,44.41,1311725,38.0750321394175,38.4300835048384,37.3902902203916,37.5424550912863,1551675.48601586,0.0,1.0
2016-03-14,44.94,45.68,44.69,44.79,894692,37.9904961000316,38.6160627914874,37.7791560015668,37.8636920409527,1058355.71017896,0.0,1.0
2016-03-15,44.03,44.63,43.82,44.61,523810,37.2212181416198,37.7284343779353,37.0436924589093,37.7115271700581,619629.218265996,0.0,1.0
2016-03-16,45.28,45.59,43.85,43.99,782810,38.2779186339437,38.5399803560401,37.0690532707251,37.1874037258654,926007.423208426,0.0,1.0
2016-03-17,46.58,46.87,44.97,45.23,1397185,39.3768871459607,39.6220416601798,38.0158569118474,38.2356506142508,1652768.46437253,0.0,1.0
2016-03-18,47.15,48.22,46.715,46.8,1489644,39.8587425704604,40.7632781918897,39.4910107991317,39.5628664326097,1762140.75182725,0.0,1.0
2016-03-21,47.22,47.48,46.79,47.14,962678,39.9179177980306,40.1377115004339,39.5544128286711,39.8502889665218,1138778.2145852,0.0,1.0
2016-03-22,47.73,47.96,46.85,46.87,1380569,40.3490515988987,40.5434844894864,39.6051344523027,39.6220416601798,1633112.94215893,0.0,1.0
2016-03-23,46.13,47.5,45.94,47.37,1089924,38.9964749687241,40.1546187083111,38.8358564938908,40.0447218571094,1289300.99862421,0.0,1.0
2016-03-24,46.78,46.83,45.42,45.84,748251,39.5459592247325,39.5882272444255,38.396269089084,38.7513204545049,885126.634078675,0.0,1.0
2016-03-28,47.11,47.29,46.43,46.96,523835,39.8249281547061,39.9770930256007,39.2500830868818,39.6981240956272,619658.791451801,0.0,1.0
2016-03-29,48.0,48.07,46.68,47.14,1505857,40.5772989052407,40.6364741328109,39.4614231853466,39.8502889665218,1781319.55428568,0.0,1.0
2016-03-30,48.16,48.7,47.72,48.66,711401,40.7125565682582,41.1690511809421,40.3405979949601,41.1352367651878,841535.75820173,0.0,1.0
2016-03-31,47.98,48.5,47.68,48.08,980496,40.5603916973635,40.9999791021703,40.3067835792058,40.6449277367495,1159855.61557232,0.0,1.0
2016-04-01,48.27,48.32,47.04,47.44,675742,40.8055462115827,40.8478142312757,39.7657529271359,40.1038970846796,799353.748896549,0.0,1.0
2016-04-04,47.35,48.27,47.09,48.21,634354,40.0278146492323,40.8055462115827,39.8080209468289,40.7548245879511,750394.748332234,0.0,1.0
2016-04-05,46.86,47.372,46.73,47.08,528969,39.6135880562413,40.0464125778972,39.5036912050396,39.7995673428903,625731.940888768,0.0,1.0
2016-04-06,47.25,47.31,46.61,46.93,559398,39.9432786098463,39.9940002334779,39.4022479577765,39.6727632838114,661727.239723492,0.0,1.0
2016-04-07,46.07,47.03,45.42,46.82,1044521,38.9457533450925,39.7572993231973,38.396269089084,39.5797736404869,1235592.54441957,0.0,1.0
2016-04-08,46.37,46.84,46.13,46.61,521844,39.1993614632503,39.5966808483641,38.9964749687241,39.4022479577765,617303.582934271,0.0,1.0
2016-04-11,46.33,47.112,46.2,46.66,595943,39.1655470474959,39.8266188754938,39.0556501962942,39.4445159774694,704957.322733611,0.0,1.0
2016-04-12,46.56,46.95,45.85,46.41,638122,39.3599799380835,39.6896704916886,38.7597740584435,39.2331758790046,754852.018896803,0.0,1.0
2016-04-13,47.91,48.18,46.735,46.78,941327,40.5012164697934,40.7294637761354,39.5079180070089,39.5459592247325,1113521.53098008,0.0,1.0
2016-04-14,48.22,48.61,47.56,48.07,1249248,40.7632781918897,41.0929687454948,40.2053403319427,40.6364741328109,1477769.72883366,0.0,1.0
2016-04-15,48.61,48.68,48.009,48.18,688552,41.0929687454948,41.152143973065,40.5849071487855,40.7294637761354,814507.049303161,0.0,1.0
2016-04-18,49.52,49.68,48.18,48.38,1016888,41.8622467039067,41.9975043669241,40.7294637761354,40.8985358549072,1202904.71068531,0.0,1.0
2016-04-19,48.42,49.91,48.29,49.64,1298150,40.9323502706616,42.1919372575118,40.8224534194599,41.9636899511698,1535617.2461236,0.0,1.0
2016-04-20,50.36,50.79,48.26,48.58,1885700,42.5723494347484,42.9358544041078,40.7970926076441,41.067607933679,2230646.25891867,0.0,1.0
2016-04-21,49.94,50.84,49.49,50.55,1277800,42.2172980693275,42.9781224238008,41.8368858920909,42.7329679095816,1511544.67287813,0.0,1.0
2016-04-22,50.18,50.59,49.8,50.05,1006507,42.4201845638537,42.766782325336,42.0989476141872,42.310287712652,1190624.74101154,0.0,1.0
2016-04-25,50.16,50.62,49.612,50.16,1171672,42.4032773559765,42.7921431371518,41.9400198601417,42.4032773559765,1386002.95035253,0.0,1.0
2016-04-26,51.34,51.415,50.04,50.53,1187879,43.4008026207304,43.4642046502698,42.3018341087135,42.7160607017044,1405174.65524636,0.0,1.0
2016-04-27,51.33,51.59,50.73,51.41,1257223,43.3923490167918,43.6121427191952,42.8851327804763,43.4599778483005,1487203.57510554,0.0,1.0
2016-04-28,48.48,50.52,48.1,50.06,3252738,40.9830718942931,42.7076070977659,40.6618349446266,42.3187413165906,3847753.00999237,0.0,1.0
2016-04-29,48.03,48.66,47.15,48.66,1655767,40.6026597170565,41.1352367651878,39.8587425704604,41.1352367651878,1958652.2056483,0.0,1.0
2016-05-02,49.35,49.55,47.63,48.12,1051645,41.7185354369506,41.8876075157225,40.2645155595128,40.6787421525038,1244019.71944664,0.0,1.0
2016-05-03,48.67,48.89,47.93,48.67,840277,41.1436903691264,41.3296696557754,40.5181236776706,41.1436903691264,993986.713955245,0.0,1.0
2016-05-04,47.99,48.73,47.68,48.43,1104381,40.5688453013021,41.1944119927579,40.3067835792058,40.9408038746002,1306402.58051167,0.0,1.0
2016-05-05,47.4,48.52,47.31,48.11,766200,40.0700826689252,41.0168863100475,39.9940002334779,40.6702885485652,906358.998559415,0.0,1.0
2016-05-06,47.14,47.7,46.9,47.13,1097857,39.8502889665218,40.323690787083,39.6474024719956,39.8418353625832,1298685.16194394,0.0,1.0
2016-05-09,47.2,47.5,46.73,47.08,1138227,39.9010105901534,40.1546187083111,39.5036912050396,39.7995673428903,1346439.94238226,0.0,1.0
2016-05-10,48.46,48.68,47.61,47.63,1289839,40.9661646864159,41.152143973065,40.2476083516356,40.2645155595128,1525785.9362345,0.0,1.0
2016-05-11,48.02,48.88,47.8,48.34,996929,40.5942061131179,41.3212160518368,40.4082268264689,40.8647214391528,1179294.66206583,0.0,1.0
2016-05-12,47.78,48.57,47.54,48.32,678540,40.3913196185917,41.0591543297405,40.1884331240655,40.8478142312757,802663.579851873,0.0,1.0
2016-05-13,47.18,47.965,47.02,47.81,579078,39.8841033822762,40.5477112914557,39.7488457192587,40.4166804304075,685007.251589387,0.0,1.0
2016-05-16,48.02,48.48,47.36,47.4,859370,40.5942061131179,40.9830718942931,40.0362682531708,40.0700826689252,1016572.34741843,0.0,1.0
2016-05-17,47.18,48.59,46.98,48.0,1668415,39.8841033822762,41.0760615376176,39.7150313035044,40.5772989052407,1973613.87181089,0.0,1.0
2016-05-18,46.12,47.07,45.77,47.07,1114625,38.9880213647855,39.7911137389517,38.6921452269347,39.7911137389517,1318520.48912723,0.0,1.0
2016-05-19,45.29,46.28,44.85,45.9,1320020,38.2863722378823,39.1232790278029,37.9144136645843,38.8020420781364,1561487.86906604,0.0,1.0
2016-05-20,45.6,45.86,44.96,45.38,1140475,38.6752380190576,38.895754727061,38.1324276608953,38.4886469584393,1344675.88730478,0.15,1.0
2016-05-23,45.41,45.95,45.37,45.71,790699,38.5140911939781,38.9720874336775,38.480165546593,38.7685335493667,932272.85071221,0.0,1.0
2016-05-24,46.19,46.35,45.41,45.69,1093069,39.1756413179883,39.3113439075289,38.5140911939781,38.7515707256741,1288781.89128245,0.0,1.0
2016-05-25,46.51,46.75,46.225,46.53,1017780,39.4470464970695,39.6506003813803,39.2053262594503,39.464009320762,1200012.47250581,0.0,1.0
2016-05-26,46.28,46.65,46.02,46.64,520437,39.2519740246049,39.5657862629174,39.0314573166015,39.5573048510712,613620.714843588,0.0,1.0
2016-05-27,47.32,47.5,46.34,46.34,700864,40.1340408566185,40.2867062698516,39.3028624956826,39.3028624956826,826352.985449029,0.0,1.0
2016-05-31,47.87,48.08,47.55,47.68,813892,40.6005185081641,40.7786281569361,40.329113329083,40.4393716830847,959618.533742754,0.0,1.0
2016-06-01,47.79,47.86,47.06,47.5,629021,40.5326672133939,40.5920370963179,39.9135241486151,40.2867062698516,741646.569463025,0.0,1.0
2016-06-02,47.78,47.8,47.24,47.53,776180,40.5241858015476,40.5411486252402,40.0661895618482,40.3121505053905,915154.238548173,0.0,1.0
2016-06-03,46.76,47.53,46.61,47.53,611110,39.6590817932266,40.3121505053905,39.5318606155323,40.3121505053905,720528.623153359,0.0,1.0
2016-06-06,46.93,47.17,46.58,47.04,872017,39.8032657946134,40.0068196789242,39.5064163799934,39.8965613249225,1028150.75579899,0.0,1.0
2016-06-07,47.75,47.86,46.54,46.77,898306,40.4987415660087,40.5920370963179,39.4724907326083,39.6675632050729,1059146.77447661,0.0,1.0
2016-06-08,48.21,48.56,47.84,47.84,924090,40.8888865109378,41.1857359255578,40.5750742726253,40.5750742726253,1089547.37341851,0.0,1.0
2016-06-09,47.65,48.1537,47.55,47.81,408898,40.4139274475459,40.8411361622432,40.329113329083,40.5496300370864,482110.770483485,0.0,1.0
2016-06-10,46.31,47.13,46.055,46.94,897570,39.2774182601438,39.9728940315391,39.0611422580635,39.8117472064597,1058278.99442614,0.0,1.0
2016-06-13,46.23,46.96,45.96,45.96,1296164,39.2095669653735,39.8287100301523,38.9805688455238,38.9805688455238,1528240.84420309,0.0,1.0
2016-06-14,46.44,46.46,45.53,46.06,696079,39.3876766141455,39.404639437838,38.6158681361336,39.0653829639866,820711.236072011,0.0,1.0
2016-06-15,46.7,47.44,46.62,46.77,660221,39.6081933221489,40.2358177987739,39.5403420273786,39.6675632050729,778432.897689342,0.0,1.0
2016-06-16,46.14,46.26,45.39,46.24,748217,39.1332342587569,39.2350112009123,38.4971283702856,39.2180483772198,882184.491875337,0.0,1.0
2016-06-17,46.65,46.72,45.97,46.26,1156492,39.5657862629174,39.6251561458414,38.9890502573701,39.2350112009123,1363560.71484328,0.0,1.0
2016-06-20,48.12,49.1,47.45,47.49,1430167,40.8125538043213,41.6437321652571,40.2442992106202,40.2782248580053,1686236.94488614,0.0,1.0
2016-06-21,48.11,48.52,47.744,48.08,1371879,40.804072392475,41.1518102781726,40.493652718901,40.7786281569361,1617512.5378459,0.0,1.0
2016-06-22,48.43,48.79,47.74,48.2,655349,41.0754775715561,41.3808083980223,40.4902601541624,40.8804050990915,772688.571050925,0.0,1.0
2016-06-23,48.82,49.25,48.34,49.01,1125671,41.4062526335612,41.7709533429514,40.9991448649395,41.5673994586406,1327221.24618099,0.0,1.0
2016-06-24,43.68,46.59,43.63,46.54,3098203,37.0468069445709,39.5148977918397,37.0043998853395,39.4724907326083,3652933.09197953,0.0,1.0
2016-06-27,41.82,42.84,41.19,42.57,1741936,35.469264341162,36.334368349483,34.9349353948461,36.1053702296333,2053827.86683456,0.0,1.0
2016-06-28,43.32,43.49,42.3903,42.43,1515276,36.7414761181047,36.8856601194915,35.9529592587556,35.9866304637854,1786584.62466222,0.0,1.0
2016-06-29,44.54,44.84,43.77,43.93,1194217,37.7762083633514,38.0306507187399,37.1231396511875,37.258842240728,1408040.33767462,0.0,1.0
2016-06-30,45.32,45.32,44.01,44.57,844209,38.4377584873616,38.4377584873616,37.3266935354983,37.8016525988903,995363.761718306,0.0,1.0
2016-07-01,46.54,46.63,45.21,45.21,1012650,39.4724907326083,39.5488234392249,38.3444629570525,38.3444629570525,1193963.95123014,0.0,1.0
2016-07-05,44.95,46.54,44.63,46.4,755630,38.1239462490491,39.4724907326083,37.852541069968,39.3537509667603,890924.781976031,0.0,1.0
2016-07-06,45.24,45.28,44.25,44.56,894282,38.3699071925913,38.4038328399765,37.5302474198091,37.793171187044,1054402.2813746,0.0,1.0
2016-07-07,46.35,46.4,45.31,45.31,689659,39.3113439075289,39.3537509667603,38.4292770755153,38.4292770755153,813141.741610058,0.0,1.0
2016-07-08,47.77,47.86,47.01,47.01,663257,40.5157043897013,40.5920370963179,39.8711170893837,39.8711170893837,782012.490397519,0.0,1.0
2016-07-11,48.19,48.54,47.91,47.98,626719,40.8719236872452,41.1687731018652,40.6344441555493,40.6938140384733,738932.398707354,0.0,1.0
2016-07-12,49.01,49.34,48.63,48.66,647455,41.5673994586406,41.847286049568,41.2451058084818,41.2705500440206,763381.158390074,0.0,1.0
2016-07-13,48.63,49.36,48.48,49.34,853323,41.2451058084818,41.8642488732605,41.1178846307875,41.847286049568,1006109.61413672,0.0,1.0
2016-07-14,48.41,49.33,48.41,49.32,629874,41.0585147478635,41.8388046377217,41.0585147478635,41.8303232258754,742652.298244341,0.0,1.0
2016-07-15,49.23,49.87,48.68,48.87,1245422,41.7539905192588,42.2968008774211,41.2875128677132,41.4486596927926,1468413.5407781,0.0,1.0
2016-07-18,47.92,48.36,46.881,47.75,1963886,40.6429255673956,41.0161076886321,39.7617068765666,40.4987415660087,2315517.78830351,0.0,1.0
2016-07-19,48.1,48.51,47.485,47.61,1223793,40.7955909806287,41.1433288663264,40.2739841520822,40.3800018001607,1442911.8903548,0.0,1.0
2016-07-20,49.09,49.51,48.3,48.3,1087509,41.6352507534109,41.9914700509548,40.9652192175544,40.9652192175544,1282226.37894468,0.0,1.0
2016-07-21,49.06,49.5,48.76,49.12,904694,41.609806517872,41.9829886391085,41.3553641624835,41.6606949889497,1066678.53937115,0.0,1.0
2016-07-22,49.15,49.55,48.86,49.23,700010,41.6861392244886,42.0253956983399,41.4401782809463,41.7539905192588,825346.077618731,0.0,1.0
2016-07-25,49.0,49.34,48.69,49.05,1368956,41.5589180467943,41.847286049568,41.2959942795595,41.6013251060257,1614066.17767265,0.0,1.0
2016-07-26,50.61,50.665,49.405,49.45,2256258,42.9244253540461,42.9710731192007,41.9024152265688,41.9405815798771,2660238.69715559,0.0,1.0
2016-07-27,50.3,50.96,49.94,50.73,1935097,42.6615015868113,43.2212747686661,42.3561707603451,43.0262022962015,2281574.14717186,0.0,1.0
2016-07-28,49.3,50.14,47.44,50.14,1805124,41.8133604021828,42.5257989972707,40.2358177987739,42.5257989972707,2128329.61388471,0.0,1.0
2016-07-29,49.62,50.14,48.79,49.06,1366696,42.0847655812639,42.5257989972707,41.3808083980223,41.609806517872,1611401.5269742,0.0,1.0
2016-08-01,49.54,50.25,49.19,49.73,754917,42.0169142864937,42.6190945275799,41.7200648718737,42.1780611115731,890084.120052142,0.0,1.0
2016-08-02,48.39,49.57,48.15,49.48,1390027,41.0415519241709,42.0423585220325,40.8379980398601,41.966025815416,1638909.91876421,0.0,1.0
2016-08-03,48.57,48.93,48.0,48.28,837817,41.1942173374041,41.4995481638703,40.7107768621659,40.9482563938618,987827.280627837,0.0,1.0
2016-08-04,48.83,49.47,48.31,48.68,826808,41.4147340454075,41.9575444035697,40.9737006294007,41.2875128677132,974847.130389263,0.0,1.0
2016-08-05,49.45,49.83,49.08,49.13,580340,41.9405815798771,42.2628752300359,41.6267693415646,41.669176400796,684249.285989136,0.0,1.0
2016-08-08,49.28,50.22,49.235,49.7,595395,41.7963975784903,42.593650292041,41.758231225182,42.1526168760342,701999.868407315,0.0,1.0
2016-08-09,49.15,49.53,48.77,49.23,1005941,41.6861392244886,42.0084328746474,41.3638455743298,41.7539905192588,1186053.7116125,0.0,1.0
2016-08-10,49.06,49.44,48.89,49.31,647323,41.609806517872,41.9321001680308,41.4656225164852,41.8218418140291,763225.523924502,0.0,1.0
2016-08-11,49.84,50.03,49.26,49.51,619263,42.2713566418822,42.4325034669616,41.7794347547977,41.9914700509548,730141.409500448,0.0,1.0
2016-08-12,48.96,49.62,48.79,49.6,1198809,41.5249923994092,42.0847655812639,41.3808083980223,42.0678027575714,1413454.53059818,0.0,1.0
2016-08-15,49.6,49.7,49.01,49.1,447619,42.0678027575714,42.1526168760342,41.5673994586406,41.6437321652571,527764.726100511,0.0,1.0
2016-08-16,46.73,49.61,46.72,49.44,2722719,39.6336375576877,42.0762841694177,39.6251561458414,41.9321001680308,3210219.06416765,0.0,1.0
2016-08-17,46.83,47.17,46.25,46.74,1485680,39.7184516761506,40.0068196789242,39.226529789066,39.642118969534,1751689.49100241,0.0,1.0
2016-08-18,46.79,47.1799,46.44,46.84,859050,39.6845260287654,40.0152162766521,39.3876766141455,39.7269330879968,1012862.02765442,0.0,1.0
2016-08-19,46.68,46.91,46.38,46.45,654642,39.7184516761506,39.9141509881796,39.4631917039388,39.5227523641215,769382.674056988,0.15,1.0
2016-08-22,46.64,46.72,46.19,46.71,763012,39.684417013189,39.7524863391121,39.3015270548713,39.7439776733717,896746.94397483,0.0,1.0
2016-08-23,47.25,47.42,46.79,47.03,610355,40.2034456233529,40.3480929409396,39.8120469992949,40.0162549770643,717333.38530686,0.0,1.0
2016-08-24,46.5,47.34,46.27,47.16,830297,39.5652956928235,40.2800236150164,39.3695963807945,40.1268676316894,975825.147365271,0.0,1.0
2016-08-25,46.53,46.77,46.16,46.34,679342,39.5908216900447,39.7950296678141,39.2760010576502,39.4291570409772,798411.902320998,0.0,1.0
2016-08-26,45.91,46.98,45.76,46.67,873785,39.0632844141404,39.9737116483623,38.9356544280345,39.7099430104102,1026935.39346832,0.0,1.0
2016-08-29,45.93,46.53,45.87,45.98,804093,39.0803017456211,39.5908216900447,39.0292497511788,39.1228450743231,945028.309412636,0.0,1.0
2016-08-30,46.05,46.27,45.81,46.02,490251,39.1824057345058,39.3695963807945,38.9781977567364,39.1568797372847,576178.469055015,0.0,1.0
2016-08-31,45.99,46.16,45.51,46.05,1052626,39.1313537400635,39.2760010576502,38.7229377845247,39.1824057345058,1237122.28464094,0.0,1.0
2016-09-01,46.39,46.64,45.81,46.04,703027,39.4717003696792,39.684417013189,38.9781977567364,39.1738970687655,826248.229099664,0.0,1.0
2016-09-02,46.64,46.94,46.39,46.74,542802,39.684417013189,39.9396769854008,39.4717003696792,39.7695036705929,637940.208913393,0.0,1.0
2016-09-06,45.22,46.85,45.01,46.84,1301678,38.4761864780533,39.8630989937372,38.2975044975051,39.8545903279968,1529826.2262445,0.0,1.0
2016-09-07,46.53,46.53,45.09,45.32,1136476,39.5908216900447,39.5908216900447,38.3655738234282,38.5612731354572,1335668.87532665,0.0,1.0
2016-09-08,46.7,46.755,46.11,46.33,1439017,39.7354690076313,39.7822666692035,39.2334577289482,39.4206483752368,1691236.96229919,0.0,1.0
2016-09-09,45.3,46.38,45.29,46.11,1038327,38.5442558039764,39.4631917039388,38.535747138236,39.2334577289482,1220317.06460259,0.0,1.0
2016-09-12,45.64,45.83,44.1,44.24,1314464,38.8335504391498,38.9952150882172,37.5232159151294,37.6423372354949,1544853.25914262,0.0,1.0
2016-09-13,45.01,45.41,44.59,45.11,1534728,38.2975044975051,38.6378511271208,37.9401405364086,38.382591154909,1803723.45891362,0.0,1.0
2016-09-14,44.8,45.02,44.38,44.87,1052524,38.1188225169568,38.3060131632455,37.7614585558604,38.1783831771396,1237002.4068562,0.0,1.0
2016-09-15,45.65,45.81,44.55,44.69,736291,38.8420591048902,38.9781977567364,37.906105873447,38.0252271938125,865342.490191729,0.0,1.0
2016-09-16,45.79,46.27,45.31,45.34,1468709,38.9611804252557,39.3695963807945,38.5527644697168,38.578290466938,1726133.15038076,0.0,1.0
2016-09-19,46.44,46.81,46.04,46.07,973055,39.5142436983811,39.8290643307757,39.1738970687655,39.1994230659866,1143604.68455205,0.0,1.0
2016-09-20,47.8,47.8325,46.46,46.73,1928809,40.6714222390745,40.6990754027308,39.5312610298619,39.7609950048525,2266875.9813229,0.0,1.0
2016-09-21,49.22,49.32,48.1,48.1,2638649,41.8796527742102,41.9647394316141,40.9266822112862,40.9266822112862,3101131.34127935,0.0,1.0
2016-09-22,49.93,50.06,49.33,49.63,1473939,42.483768041778,42.5943806964031,41.9732480973545,42.2285080695662,1732279.82502938,0.0,1.0
2016-09-23,49.26,49.85,49.01,49.65,1750811,41.9136874371717,42.4156987158549,41.7009707936619,42.245525401047,2057679.84478294,0.0,1.0
2016-09-26,48.96,49.27,48.48,48.97,764400,41.65842746496,41.9221961029121,41.2500115094211,41.6669361307004,898378.222065131,0.0,1.0
2016-09-27,49.37,49.85,48.76,49.22,1015742,42.007282760316,42.4156987158549,41.4882541501521,41.8796527742102,1193773.53746322,0.0,1.0
2016-09-28,48.98,49.71,48.45,49.53,1067574,41.6754447964408,42.2965773954894,41.2244855122,42.1434214121623,1254690.25646646,0.0,1.0
2016-09-29,48.25,49.0,48.22,48.95,704503,41.0543121973921,41.6924621279215,41.0287862001709,41.6499187992196,827982.931161109,0.0,1.0
2016-09-30,48.78,49.09,48.26,48.55,882555,41.5052714816329,41.7690401195851,41.0628208631325,41.3095721696039,1037242.53241064,0.0,1.0
2016-10-03,48.9,49.22,48.53,48.55,446625,41.6073754705176,41.8796527742102,41.2925548381231,41.3095721696039,524906.035360858,0.0,1.0
2016-10-04,48.78,49.26,48.66,48.94,603829,41.5052714816329,41.9136874371717,41.4031674927482,41.6414101334792,709663.557628685,0.0,1.0
2016-10-05,49.33,49.585,48.96,49.14,613266,41.9732480973545,42.1902190737345,41.65842746496,41.811583448287,720754.603261375,0.0,1.0
2016-10-06,49.37,49.415,48.65,49.11,534675,42.007282760316,42.0455717561478,41.3946588270078,41.7860574510659,628388.770123855,0.0,1.0
2016-10-07,48.39,49.38,48.08,49.3,765454,41.1734335177576,42.0157914260564,40.9096648798055,41.9477221001333,899616.95917405,0.0,1.0
2016-10-10,49.84,49.91,48.68,48.68,1268524,42.4071900501145,42.4667507102972,41.420184824229,41.420184824229,1490861.24511636,0.0,1.0
2016-10-11,48.41,49.91,48.01,49.67,1218736,41.1904508492384,42.4667507102972,40.8501042196227,42.2625427325278,1432346.7828974,0.0,1.0
2016-10-12,48.46,49.03,48.31,48.55,527797,41.2329941779404,41.7179881251427,41.1053641918345,41.3095721696039,620305.246561107,0.0,1.0
2016-10-13,48.18,48.51,47.58,47.97,771815,40.9947515372094,41.2755375066423,40.4842315927858,40.8160695566611,907092.866906331,0.0,1.0
2016-10-14,48.05,48.8,47.92,48.57,439751,40.8841388825843,41.5222888131137,40.7735262279592,41.3265895010847,516827.212887708,0.0,1.0
2016-10-17,48.11,48.52,48.01,48.01,362654,40.9351908770266,41.2840461723827,40.8501042196227,40.8501042196227,426217.23671482,0.0,1.0
2016-10-18,48.34,48.82,48.07,48.73,498927,41.1308901890557,41.5393061445945,40.9011562140651,41.4627281529309,586375.132391797,0.0,1.0
2016-10-19,48.67,48.84,48.2,48.58,842183,41.4116761584886,41.5563234760753,41.0117688686902,41.3350981668251,989794.435103976,0.0,1.0
2016-10-20,48.8,49.32,48.5,48.56,657395,41.5222888131137,41.9647394316141,41.2670288409019,41.3180808353443,772618.198972406,0.0,1.0
2016-10-21,48.06,48.425,47.77,48.23,702803,40.8926475483247,41.203213847849,40.6458962418533,41.0372948659113,825984.968082209,0.0,1.0
2016-10-24,48.8,49.1,48.47,48.69,1174602,41.5222888131137,41.7775487853255,41.2415028436807,41.4286934899694,1380477.31082437,0.0,1.0
2016-10-25,47.57,48.7097,47.35,48.43,1044778,40.4757229270455,41.4454555614779,40.2885322807568,41.2074681807192,1227898.74685082,0.0,1.0
2016-10-26,46.52,47.871,46.48,47.23,1507425,39.5823130243043,40.7318337658313,39.5482783613427,40.1864282918721,1771634.9965941,0.0,1.0
2016-10-27,43.15,47.16,42.98,47.1,3198357,36.7148926697921,40.1268676316894,36.5702453522055,40.075815637247,3758940.70537621,0.0,1.0
2016-10-28,43.2,43.92,42.8,43.15,1941154,36.7574359984941,37.3700599318023,36.4170893688784,36.7148926697921,2281384.71909291,0.0,1.0
2016-10-31,43.5,43.77,43.22,43.35,893391,37.0126959707059,37.2424299456964,36.7744533299749,36.8850659846,1049977.78413002,0.0,1.0
2016-11-01,42.81,44.18,42.61,43.54,1412954,36.4255980346188,37.5912852410525,36.255424719811,37.0467306336674,1660605.83775486,0.0,1.0
2016-11-02,42.76,43.09,42.55,42.78,1356015,36.3830547059168,36.6638406753498,36.2043727253686,36.4000720373976,1593687.00260813,0.0,1.0
2016-11-03,42.19,43.0,42.13,42.79,1031629,35.8980607587145,36.5872626836862,35.8470087642721,36.408580703138,1212445.09007173,0.0,1.0
2016-11-04,42.66,43.305,42.02,42.33,1199992,36.2979680485129,36.8467769887682,35.7534134411278,36.01718207908,1410317.47704393,0.0,1.0
2016-11-07,43.28,44.15,43.11,43.61,1209369,36.8255053244172,37.5657592438313,36.6808580068306,37.1062912938502,1421338.00633266,0.0,1.0
2016-11-08,42.98,43.3,42.61,43.11,518714,36.5702453522055,36.842522655898,36.255424719811,36.6808580068306,609630.247357787,0.0,1.0
2016-11-09,44.04,44.08,42.27,42.27,1319591,37.472163920687,37.5061985836486,35.9661300846376,35.9661300846376,1550878.88073411,0.0,1.0
2016-11-10,47.3,47.33,44.25,44.49,2007491,40.2459889520549,40.271514949276,37.6508459012353,37.8550538790047,2359348.76424876,0.0,1.0
2016-11-11,47.34,47.96,46.7,47.26,1759861,40.2800236150164,40.8075608909208,39.7354690076313,40.2119542890933,2068316.05999708,0.0,1.0
2016-11-14,48.38,49.5,47.94,47.94,1887913,41.1649248520172,42.1178954149411,40.79054355944,40.79054355944,2218812.04127898,0.0,1.0
2016-11-15,48.2,48.95,47.75,48.25,1470141,41.0117688686902,41.6499187992196,40.6288789103725,41.0543121973921,1727816.14045664,0.0,1.0
2016-11-16,47.86,48.7399,47.64,48.1,1325167,40.7224742335168,41.4711517320139,40.5352835872282,40.9266822112862,1557432.1996329,0.0,1.0
2016-11-17,47.95,48.08,47.54,48.0,772872,40.7990522251804,40.9096648798055,40.4501969298243,40.8415955538823,908335.129832447,0.0,1.0
2016-11-18,46.9,47.74,46.76,47.68,869034,40.0460353071557,40.7632777305674,39.9264949032537,40.7120461288951,1017771.02995055,0.165,1.0
2016-11-21,47.42,47.5,46.7411,47.1,823906,40.4900425216486,40.5583513238783,39.9103569487269,40.2168073127299,964919.276118588,0.0,1.0
2016-11-22,47.71,48.16,47.47,47.66,926413,40.7376619297313,41.1218989422733,40.5327355230422,40.6949689283377,1084970.56866542,0.0,1.0
2016-11-23,49.25,49.83,47.53,47.63,1473478,42.0526063726528,42.547845188818,40.5839671247145,40.6693531275016,1725666.91483818,0.0,1.0
2016-11-25,49.32,49.54,49.11,49.3,442911,42.1123765746038,42.3002257807354,41.9330659687508,42.0952993740463,518716.166049233,0.0,1.0
2016-11-28,48.88,49.36,48.65,49.01,1125584,41.7366781623405,42.1465309757186,41.5402903559301,41.8476799659637,1318230.11179754,0.0,1.0
2016-11-29,49.31,49.57,48.86,48.88,765081,42.1038379743251,42.3258415815716,41.7196009617831,41.7366781623405,896026.251407422,0.0,1.0
2016-11-30,50.12,50.345,49.5,49.6,1158813,42.7954645969007,42.9875831031717,42.2660713796206,42.3514573824077,1357146.32630034,0.0,1.0
2016-12-01,51.55,52.18,49.93,50.19,1531013,44.0164844367564,44.5544162543152,42.6332311916052,42.8552347988516,1793049.15328708,0.0,1.0
2016-12-02,50.89,51.69,50.8,51.38,838543,43.4529368183614,44.1360248406583,43.376089415853,43.8713282320183,982061.430010594,0.0,1.0
2016-12-05,52.42,52.86,50.98,51.28,1667103,44.7593426610043,45.1350410732675,43.5297842208698,43.7859422292312,1952431.24819472,0.0,1.0
2016-12-06,52.89,53.25,52.24,52.55,1044214,45.1606568741037,45.4680464841373,44.6056478559874,44.8703444646275,1222933.46206108,0.0,1.0
2016-12-07,54.58,54.59,52.8201,52.95,1186635,46.6036803212059,46.6122189214846,45.1009720581555,45.211888475776,1389730.12117521,0.0,1.0
2016-12-08,55.78,55.855,54.305,54.58,1033647,47.6283123546512,47.6923518567416,46.3688688135413,46.6036803212059,1210557.89738411,0.0,1.0
2016-12-09,56.03,56.3,55.47,55.82,968480,47.841777361619,48.0723195691442,47.3636157460112,47.6624667557661,1134237.4257929,0.0,1.0
2016-12-12,55.22,56.11,54.89,56.04,1283307,47.1501507390434,47.9100861638487,46.8683769298459,47.8503159618977,1502947.74097763,0.0,1.0
2016-12-13,54.3,55.78,54.06,55.43,1158682,46.364599513402,47.6283123546512,46.1596731067129,47.3294613448963,1356992.90536983,0.0,1.0
2016-12-14,53.29,54.445,53.23,54.29,922696,45.5022008852521,46.4884092174433,45.4509692835799,46.3560609131233,1080617.39615626,0.0,1.0
2016-12-15,54.05,54.39,53.07,53.29,734770,46.1511345064342,46.4414469159104,45.3143516791205,45.5022008852521,860527.458852895,0.0,1.0
2016-12-16,54.52,55.09,54.13,54.13,1608666,46.5524487195336,47.0391489354202,46.2194433086639,46.2194433086639,1883992.63051438,0.0,1.0
2016-12-19,55.0,55.42,54.251,54.5,754110,46.9623015329118,47.3209227446176,46.3227603720363,46.5353715189762,883177.541265371,0.0,1.0
2016-12-20,55.21,55.45,54.99,55.11,620806,47.1416121387647,47.3465385454538,46.953762932633,47.0562261359776,727058.27622335,0.0,1.0
2016-12-21,55.16,55.52,54.88,55.35,729459,47.0989191373711,47.4063087474047,46.8598383295672,47.2611525426666,854307.469830525,0.0,1.0
2016-12-22,54.57,55.59,54.5,55.56,1017941,46.5951417209272,47.4660789493557,46.5353715189762,47.4404631485196,1192163.78185306,0.0,1.0
2016-12-23,55.32,55.47,54.465,54.51,409776,47.2355367418305,47.3636157460112,46.5054864180007,46.5439101192549,479910.039847713,0.0,1.0
2016-12-27,55.38,55.76,55.15,55.59,474590,47.2867683435028,47.6112351540938,47.0903805370924,47.4660789493557,555817.09473304,0.0,1.0
2016-12-28,54.73,55.495,54.56,55.4,323636,46.7317593253865,47.3849622467079,46.5866031206485,47.3038455440602,379026.994397316,0.0,1.0
2016-12-29,54.73,55.1,54.48,54.64,327049,46.7317593253865,47.0476875356989,46.5182943184188,46.6549119228781,383024.136655526,0.0,1.0
2016-12-30,54.54,54.98,54.35,54.98,451677,46.569525920091,46.9452243323543,46.4072925147955,46.9452243323543,528982.485719749,0.0,1.0
2017-01-03,55.38,56.11,54.72,55.12,774806,47.2867683435028,47.9100861638487,46.7232207251078,47.0647647362563,907415.705981432,0.0,1.0
2017-01-04,56.43,56.7999,55.64,55.64,936635,48.1833213727675,48.499164197077,47.5087719507493,47.5087719507493,1096942.08585364,0.0,1.0
2017-01-05,56.36,57.05,55.95,56.16,649924,48.1235511708165,48.7127145900475,47.7734685593893,47.9527791652422,761159.884273323,0.0,1.0
2017-01-06,55.3,56.41,54.98,56.36,720469,47.2184595412731,48.16624417221,46.9452243323543,48.1235511708165,843778.812080361,0.0,1.0
2017-01-09,54.8,55.3,53.95,55.3,1908963,46.7915295273375,47.2184595412731,46.0657485036471,47.2184595412731,2235686.10508622,0.0,1.0
2017-01-10,55.06,55.525,54.48,54.82,648322,47.013533134584,47.4105780475441,46.5182943184188,46.8086067278949,759283.698542983,0.0,1.0
2017-01-11,55.57,55.7001,54.62,55.27,802978,47.4490017487983,47.5600889384243,46.6378347223207,47.192843740437,940409.404105748,0.0,1.0
2017-01-12,55.37,55.65,54.62,55.65,683874,47.2782297432241,47.517310551028,46.6378347223207,47.517310551028,800920.49946999,0.0,1.0
2017-01-13,55.95,56.41,55.43,55.43,512865,47.7734685593893,48.16624417221,47.3294613448963,47.3294613448963,600642.942940771,0.0,1.0
2017-01-17,55.73,56.44,55.5338,55.62,611619,47.5856193532577,48.1918599730462,47.4180920157894,47.4916947501918,716298.901501353,0.0,1.0
2017-01-18,55.82,55.89,55.22,55.73,696589,47.6624667557661,47.7222369577171,47.1501507390434,47.5856193532577,815811.698946445,0.0,1.0
2017-01-19,54.9,56.51,54.74,56.11,648905,46.8769155301246,48.2516301749971,46.7402979256653,47.9100861638487,759966.480241353,0.0,1.0
2017-01-20,54.72,55.46,54.44,55.14,645355,46.7232207251078,47.3550771457325,46.4841399173039,47.0818419368137,755808.890139787,0.0,1.0
2017-01-23,54.97,55.05,54.32,54.42,544541,46.9366857320756,47.0049945343053,46.3816767139594,46.4670627167465,637740.358168154,0.0,1.0
2017-01-24,55.65,56.12,54.95,54.95,1050052,47.517310551028,47.9186247641274,46.9196085315182,46.9196085315182,1229770.64826191,0.0,1.0
2017-01-25,56.82,56.88,55.77,55.97,1573730,48.5163267836372,48.5675583853095,47.6197737543725,47.7905457599467,1843077.25930641,0.0,1.0
2017-01-26,57.57,58.825,56.39,56.67,1584614,49.1567218045405,50.2283161395188,48.1491669716526,48.3882477794565,1855824.07921217,0.0,1.0
2017-01-27,58.84,59.15,57.57,58.18,1152595,50.2411240399369,50.5058206485769,49.1567218045405,49.6775764215419,1349864.10228582,0.0,1.0
2017-01-30,59.16,59.24,57.95,58.69,1215252,50.5143592488556,50.5826680510853,49.4811886151316,50.1130450357562,1423244.98200239,0.0,1.0
2017-01-31,59.86,59.91,58.45,59.11,1003839,51.1120612683654,51.154754269759,49.9081186290671,50.4716662474621,1175648.19435664,0.0,1.0
2017-02-01,60.79,61.07,59.65,59.96,1850562,51.9061510942855,52.1452319020895,50.9327506625125,51.1974472711525,2167289.64888296,0.0,1.0
2017-02-02,59.88,60.55,59.735,60.55,1250829,51.1291384689228,51.7012246875965,51.0053287648815,51.7012246875965,1464911.06173294,0.0,1.0
2017-02-03,60.88,61.0638,59.94,60.11,1688554,51.982998496794,52.1399379699167,51.1803700705951,51.3255262753332,1977553.63277746,0.0,1.0
2017-02-06,59.96,60.81,59.87,60.28,1479754,51.1974472711525,51.923228294843,51.1205998686441,51.4706824800713,1733017.06567689,0.0,1.0
2017-02-07,59.84,60.33,59.7,60.02,623925,51.094984067808,51.5133754814648,50.975443663906,51.2486788728248,730711.099752022,0.0,1.0
2017-02-08,59.86,60.21,59.56,59.8,740208,51.1120612683654,51.4109122781203,50.8559032600041,51.0608296666931,866896.18419721,0.0,1.0
2017-02-09,59.89,60.4,59.8,59.97,981240,51.1376770692015,51.5731456834158,51.0608296666931,51.2059858714312,1149181.32711572,0.0,1.0
2017-02-10,60.18,60.44,59.81,60.14,611204,51.3852964772842,51.6073000845307,51.0693682669718,51.3511420761693,715812.873362719,0.0,1.0
2017-02-13,60.23,60.9,59.95,60.42,893205,51.4279894786777,52.0000756973514,51.1889086708738,51.5902228839732,1046078.94835758,0.0,1.0
2017-02-14,59.74,60.21,59.7,60.0,809993,51.0095980650209,51.4109122781203,50.975443663906,51.2316016722674,948625.036376871,0.0,1.0
2017-02-15,60.7,60.79,59.52,59.78,1158815,51.8293036917771,51.9061510942855,50.8217488588892,51.0437524661357,1357148.66860462,0.0,1.0
2017-02-16,59.9,60.62,59.32,60.6,914772,51.1462156694802,51.7609948895475,50.650976853315,51.74391768899,1071337.1865887,0.0,1.0
2017-02-17,60.0,60.54,59.75,59.89,615916,51.2316016722674,51.6926860873178,51.0181366652996,51.1376770692015,721331.34225246,0.0,1.0
2017-02-21,60.41,60.5,59.68,60.21,658340,51.5816842836945,51.6585316862029,50.9583664633486,51.4109122781203,771016.300694388,0.0,1.0
2017-02-22,60.9,61.0,60.29,60.42,581320,52.0000756973514,52.0854617001385,51.47922108035,51.5902228839732,680814.162772521,0.0,1.0
2017-02-23,60.3,61.24,60.24,60.89,630811,51.4877596806287,52.2903881068276,51.4365280789564,51.9915370970727,738775.653396919,0.0,1.0
2017-02-24,60.82,60.885,59.49,59.94,435293,52.0726537997204,52.1283052712262,50.9339390750636,51.3192184931806,508415.037993361,0.165,1.0
2017-02-27,60.76,61.0,60.52,60.66,540914,52.0212832106382,52.2267655669672,51.8158008543091,51.9356655621677,631778.62235584,0.0,1.0
2017-02-28,59.89,60.69,59.65,60.56,791662,51.2764096689453,51.9613508567088,51.0709273126163,51.8500479136973,924648.146898527,0.0,1.0
2017-03-01,60.96,61.74,60.36,60.94,832495,52.192518507579,52.8603361656484,51.6788126167564,52.1753949778849,972340.416809559,0.0,1.0
2017-03-02,60.48,61.02,60.29,60.93,359544,51.7815537949209,52.2438890966613,51.6188802628271,52.1668332130379,419941.456490881,0.0,1.0
2017-03-03,60.66,60.855,59.89,60.64,521400,51.9356655621677,52.1026199766851,51.2764096689453,51.9185420324736,608986.592501461,0.0,1.0
2017-03-06,60.37,60.5,59.52,60.44,660388,51.6873743816034,51.798677324615,50.9596243696047,51.7473067355328,771322.282026957,0.0,1.0
2017-03-07,60.07,60.31,59.65,60.21,381912,51.4305214361921,51.6360037925212,51.0709273126163,51.5503861440507,446066.911230184,0.0,1.0
2017-03-08,60.74,61.0,60.04,60.07,531963,52.0041596809441,52.2267655669672,51.404836141651,51.4305214361921,621324.002122851,0.0,1.0
2017-03-09,60.23,60.68,59.86,60.5,615616,51.5675096737448,51.9527890918618,51.2507243744042,51.798677324615,719029.325142654,0.0,1.0
2017-03-10,60.56,60.98,60.08,60.08,410305,51.8500479136973,52.2096420372731,51.4390832010392,51.4390832010392,479229.46650616,0.0,1.0
2017-03-13,59.85,60.7088,59.8,60.27,781697,51.2421626095572,51.9774469746213,51.1993537853219,51.601756733133,913009.191405091,0.0,1.0
2017-03-14,59.46,59.74,58.87,59.74,919030,50.9082537805225,51.1479831962397,50.4031096545469,51.1479831962397,1073411.86825205,0.0,1.0
2017-03-15,60.8,61.02,59.42,60.04,895469,52.0555302700263,52.2438890966613,50.8740067211343,51.404836141651,1045893.00920731,0.0,1.0
2017-03-16,60.94,61.22,60.36,60.97,586963,52.1753949778849,52.4151243936022,51.6788126167564,52.2010802724261,685563.094158871,0.0,1.0
2017-03-17,60.97,61.22,60.485,60.93,957466,52.2010802724261,52.4151243936022,51.7858346773445,52.1668332130379,1118304.4817338,0.0,1.0
2017-03-20,60.73,60.97,60.14,60.97,809302,51.995597916097,52.2010802724261,51.4904537901214,52.2010802724261,945251.375689716,0.0,1.0
2017-03-21,60.23,61.0,59.36,61.0,829754,51.5675096737448,52.2267655669672,50.822636132052,52.2267655669672,969138.974059182,0.0,1.0
2017-03-22,60.88,60.9,59.75,60.2,732912,52.1240243888027,52.1411479184968,51.1565449610867,51.5418243792037,856029.116769142,0.0,1.0
2017-03-23,60.98,61.31,60.45,60.75,614887,52.2096420372731,52.4921802772256,51.7558685003798,52.0127214457911,718177.865177304,0.0,1.0
2017-03-24,61.46,61.72,61.01,61.32,623235,52.6206067499312,52.8432126359544,52.2353273318142,52.5007420420726,727928.19136488,0.0,1.0
2017-03-27,60.53,60.78,59.87,60.64,905651,51.8243626191561,52.0384067403322,51.2592861392513,51.9185420324736,1057785.41711841,0.0,1.0
2017-03-28,60.82,61.12,60.12,60.44,965774,52.0726537997204,52.3295067451317,51.4733302604274,51.7473067355328,1128008.08858172,0.0,1.0
2017-03-29,61.26,61.46,60.3,60.74,709310,52.4493714529903,52.6206067499312,51.6274420276741,52.0041596809441,828462.37040125,0.0,1.0
2017-03-30,61.18,61.5299,60.7,61.18,894437,52.380877334214,52.6804534862121,51.9699126215559,52.380877334214,1044687.65024401,0.0,1.0
2017-03-31,61.2,61.4,60.7,61.24,749568,52.3980008639081,52.569236160849,51.9699126215559,52.4322479232963,875483.049804632,0.0,1.0
2017-04-03,59.77,61.46,59.42,61.23,843336,51.1736684907808,52.6206067499312,50.8740067211343,52.4236861584492,985002.525841604,0.0,1.0
2017-04-04,58.26,60.04,57.95,59.53,1337042,49.8808419988772,51.404836141651,49.6154272886188,50.9681861344518,1561642.98352769,0.0,1.0
2017-04-05,58.23,59.05,58.155,58.41,851785,49.8551567043361,50.5572214217937,49.7909434679832,50.0092684715829,994870.818361827,0.0,1.0
2017-04-06,58.34,58.67,57.57,58.37,752048,49.9493361176536,50.231874357606,49.2900802244312,49.9750214121947,878379.64886371,0.0,1.0
2017-04-07,57.8,58.51,57.21,58.17,860362,49.4870008159132,50.0948861200533,48.9818566899376,49.8037861152538,1004888.61276897,0.0,1.0
2017-04-10,57.63,58.13,57.3,57.79,561198,49.3414508135134,49.7695390558656,49.058912573561,49.4784390510661,655469.999498725,0.0,1.0
2017-04-11,58.05,58.07,56.79,57.4,676062,49.7010449370893,49.7181684667834,48.6222625663618,49.1445302220314,789629.25527373,0.0,1.0
2017-04-12,56.38,57.88,56.27,57.88,1162663,48.271230207633,49.5554949346895,48.1770507943155,49.5554949346895,1357971.19025226,0.0,1.0
2017-04-13,55.97,56.53,55.78,56.42,709888,47.9201978489042,48.3996566803386,47.7575243168103,48.3054772670211,829137.464859373,0.0,1.0
2017-04-17,57.1,57.14,56.08,56.18,696775,48.8876772766201,48.9219243360083,48.0143772622217,48.0999949106921,813821.697334495,0.0,1.0
2017-04-18,57.12,57.28,56.4,56.81,670237,48.9048008063142,49.0417890438669,48.2883537373271,48.6393860960559,782825.75143537,0.0,1.0
2017-04-19,57.83,58.01,57.41,57.41,787153,49.5126861104543,49.6667978777011,49.1530919868785,49.1530919868785,919381.709335065,0.0,1.0
2017-04-20,58.5,59.1,58.0,58.15,1264441,50.0863243552063,50.6000302460289,49.6582361128541,49.7866625855597,1476846.21405665,0.0,1.0
2017-04-21,58.91,59.17,58.27,58.65,1090493,50.4373567139351,50.6599625999582,49.8894037637243,50.2147508279119,1273677.82166608,0.0,1.0
2017-04-24,59.75,60.14,59.3324,59.67,1733426,51.1565449610867,51.4904537901214,50.7990056610742,51.0880508423104,2024612.95184779,0.0,1.0
2017-04-25,59.62,60.34,59.47,60.07,900646,51.0452420180752,51.6616890870623,50.9168155453695,51.4305214361921,1051939.65974313,0.0,1.0
2017-04-26,60.52,60.85,59.7,59.77,1027694,51.8158008543091,52.0983390942616,51.1137361368515,51.1736684907808,1200329.62637936,0.0,1.0
2017-04-27,57.39,60.5,57.29,59.31,2814267,49.1359684571844,51.798677324615,49.050350808714,50.7798273078168,3287017.3968533,0.0,1.0
2017-04-28,56.75,58.64,56.65,57.75,1533570,48.5880155069736,50.2061890630649,48.5023978585032,49.444191991678,1791184.44315778,0.0,1.0
2017-05-01,56.83,57.87,56.76,57.34,1132229,48.6565096257499,49.5469331698425,48.5965772718206,49.0931596329492,1322424.78067,0.0,1.0
2017-05-02,56.11,57.21,56.08,56.94,1465431,48.0400625567628,48.9818566899376,48.0143772622217,48.7506890390674,1711599.2160261,0.0,1.0
2017-05-03,56.1,56.5,55.76,56.22,850596,48.0315007919157,48.3739713857975,47.7404007871163,48.1342419700803,993482.085990359,0.0,1.0
2017-05-04,56.64,56.82,55.93,56.6,1307706,48.4938360936561,48.6479478609029,47.885950789516,48.4595890342679,1527379.01981917,0.0,1.0
2017-05-05,57.84,57.85,56.7,56.7,978140,49.5212478753014,49.5298096401484,48.5452066827384,48.5452066827384,1142451.37243839,0.0,1.0
2017-05-08,57.47,58.0,57.22,57.8,662146,49.2044625759607,49.6582361128541,48.9904184547846,49.4870008159132,773375.597005126,0.0,1.0
2017-05-09,58.36,58.63,57.55,57.55,732577,49.9664596473476,50.1976272982178,49.2729566947371,49.2729566947371,855637.842299469,0.0,1.0
2017-05-10,59.09,59.31,58.25,58.31,978556,50.5914684811818,50.7798273078168,49.8722802340302,49.9236508231124,1142937.25357089,0.0,1.0
2017-05-11,58.46,58.97,57.91,58.97,767789,50.0520772958181,50.4887273030173,49.5811802292307,50.4887273030173,896764.877004419,0.0,1.0
2017-05-12,57.47,58.44,57.35,58.44,924849,49.2044625759607,50.034953766124,49.1017213977962,50.034953766124,1080208.36418946,0.0,1.0
2017-05-15,57.44,58.06,57.25,57.53,520164,49.1787772814196,49.7096067019363,49.0161037493258,49.255833165043,607542.964905888,0.0,1.0
2017-05-16,57.02,57.39,56.46,57.38,643872,48.8191831578438,49.1359684571844,48.3397243264093,49.1274066923374,752031.866680285,0.0,1.0
2017-05-17,54.83,56.67,54.61,56.49,748641,46.9441566563412,48.5195213881972,46.7557978297062,48.3654096209505,874400.329107952,0.0,1.0
2017-05-18,54.75,55.46,54.52,54.74,1008288,46.8756625375648,47.4835478417049,46.6787419460828,46.8671007727178,1177663.73874207,0.0,1.0
2017-05-19,55.21,55.81,54.66,54.92,953681,47.4107728405051,47.9260139871144,46.9384684561131,47.1617396196439,1110564.64291627,0.165,1.0
2017-05-22,54.78,55.61,54.74,55.35,775714,47.041516685435,47.7542669382446,47.0071672756611,47.5309957747139,903321.489486687,0.0,1.0
2017-05-23,54.31,55.04,54.26,54.92,778077,46.637911120591,47.2647878489657,46.5949743583736,47.1617396196439,906073.210713399,0.0,1.0
2017-05-24,54.69,54.77,54.2,54.42,776192,46.9642305134436,47.0329293329915,46.5434502437126,46.7323719974694,903878.122049687,0.0,1.0
2017-05-25,54.7,55.17,54.38,54.96,593925,46.9728178658871,47.3764234307311,46.6980225876954,47.1960890294178,691627.604559645,0.0,1.0
2017-05-26,54.74,55.28,54.52,54.62,628676,47.0071672756611,47.4708843076095,46.8182455219043,46.9041190463392,732095.25769102,0.0,1.0
2017-05-30,55.02,55.37,54.29,54.7,541802,47.2476131440788,47.5481704796009,46.620736415704,46.9728178658871,630930.200624026,0.0,1.0
2017-05-31,55.26,55.44,54.155,55.11,745197,47.4537096027225,47.6082819467053,46.5048071577169,47.3248993160702,867784.343199956,0.0,1.0
2017-06-01,56.21,56.24,55.43,55.5,648543,48.269508084854,48.2952701421845,47.5996945942618,47.6598060613663,755230.444153598,0.0,1.0
2017-06-02,56.5,57.04,56.05,56.3,764929,48.5185413057152,48.9822583376636,48.1321104457582,48.3467942568454,890762.321721101,0.0,1.0
2017-06-05,55.17,56.3386,55.16,56.31,593181,47.3764234307311,48.3799414372773,47.3678360782876,48.3553816092889,690761.214126859,0.0,1.0
2017-06-06,55.63,55.95,54.87,55.35,578779,47.7714416431316,48.0462369213233,47.1188028574264,47.5309957747139,673990.038034141,0.0,1.0
2017-06-07,56.4,56.6,55.56,55.58,925954,48.4326677812803,48.6044148301501,47.7113301760272,47.7285048809142,1078276.46075249,0.0,1.0
2017-06-08,58.25,58.54,56.61,56.76,1075411,50.0213279833258,50.270361204187,48.6130021825936,48.7418124692459,1252319.62595798,0.0,1.0
2017-06-09,60.79,61.005,58.25,58.25,1649650,52.2025155039722,52.3871435815072,50.0213279833258,50.0213279833258,1921022.81914689,0.0,1.0
2017-06-12,60.92,62.275,60.59,60.59,1488064,52.3141510857375,53.4777373418303,52.0307684551024,52.0307684551024,1732855.39378111,0.0,1.0
2017-06-13,61.8,62.414,60.62,61.06,816014,53.0698381007646,53.5971015407948,52.0565305124328,52.4343740199464,950250.971262591,0.0,1.0
2017-06-14,60.99,62.5,60.8,62.1,1291235,52.3742625528419,53.6709527718088,52.2111028564156,53.3274586740693,1503647.37967517,0.0,1.0
2017-06-15,60.73,60.98,60.37,60.59,786257,52.1509913893112,52.3656752003984,51.8418467013456,52.0307684551024,915598.847460964,0.0,1.0
2017-06-16,60.13,60.61,59.55,60.61,1319914,51.6357502427019,52.0479431599893,51.1376838009795,52.0479431599893,1537044.16895187,0.0,1.0
2017-06-19,61.64,61.95,60.4,60.56,930928,52.9324404616688,53.1986483874169,51.8676087586761,52.0050063977719,1084068.70001684,0.0,1.0
2017-06-20,60.79,61.69,60.75,61.43,697394,52.2025155039722,52.9753772238862,52.1681660941982,52.7521060603555,812117.59339019,0.0,1.0
2017-06-21,61.55,62.07,60.48,60.96,864898,52.8551542896774,53.3016966167388,51.936307578224,52.3485004955115,1007176.54910709,0.0,1.0
2017-06-22,62.2,62.37,61.26,61.81,962508,53.4133321985042,53.5593171900435,52.6061210688162,53.0784254532081,1120843.71327945,0.0,1.0
2017-06-23,62.52,62.91,61.68,62.24,1171522,53.6881274766958,54.0230342219919,52.9667898714427,53.4476816082781,1364241.1997288,0.0,1.0
2017-06-26,63.34,63.67,62.68,62.92,634165,54.392290377062,54.6756730076971,53.8255251157917,54.0316215744354,738487.216139356,0.0,1.0
2017-06-27,62.62,63.47,62.561,63.23,557720,53.7740010011307,54.5039259588273,53.7233356217141,54.2978295001836,649466.763673874,0.0,1.0
2017-06-28,63.14,63.82,63.06,63.06,710566,54.2205433281922,54.8044832943495,54.1518445086443,54.1518445086443,827456.430460965,0.0,1.0
2017-06-29,62.63,63.41,62.21,63.15,842713,53.7825883535742,54.4524018441664,53.4219195509477,54.2291306806357,981342.044064945,0.0,1.0
2017-06-30,62.73,63.1,62.23,62.53,839171,53.8684618780091,54.1861939184182,53.4390942558346,53.6967148291393,977217.373483053,0.0,1.0
2017-07-03,63.37,63.79,62.82,63.22,288973,54.4180524343924,54.778721237019,53.9457480500005,54.2892421477401,336510.003405168,0.0,1.0
2017-07-05,62.54,63.53,62.52,63.53,638892,53.7053021815828,54.5554500734883,53.6881274766958,54.5554500734883,743991.823096049,0.0,1.0
2017-07-06,61.79,62.47,61.18,62.35,1075268,53.0612507483211,53.6451907144784,52.5374222492682,53.5421424851565,1252153.10199039,0.0,1.0
2017-07-07,62.46,62.68,61.82,62.27,652369,53.6366033620349,53.8255251157917,53.0870128056516,53.4734436656086,759685.833664134,0.0,1.0
2017-07-10,60.9,61.81,60.8375,60.93,1138409,52.2969763808505,53.0784254532081,52.2433054280787,52.322738438181,1325681.00295347,0.0,1.0
2017-07-11,62.04,62.07,60.61,61.02,1858454,53.2759345594083,53.3016966167388,52.0479431599893,52.4000246101724,2164175.75990957,0.0,1.0
2017-07-12,62.0,62.85,61.63,62.37,838160,53.2415851496344,53.971510107331,52.9238531092253,53.5593171900435,976040.06067721,0.0,1.0
2017-07-13,62.78,63.35,62.14,62.25,588033,53.9113986402266,54.4008777295054,53.3618080838432,53.4562689607216,684766.35129355,0.0,1.0
2017-07-14,63.42,63.76,62.92,62.92,682914,54.4609891966099,54.7529591796885,54.0316215744354,54.0316215744354,795255.586042422,0.0,1.0
2017-07-17,63.19,63.7,63.07,63.44,569391,54.2634800904096,54.7014350650276,54.1604318610877,54.4781639014968,663057.681336568,0.0,1.0
2017-07-18,62.65,62.82,62.17,62.82,491708,53.7997630584612,53.9457480500005,53.3875701411737,53.9457480500005,572595.573822981,0.0,1.0
2017-07-19,62.96,63.52,62.47,63.04,1439922,54.0659709842094,54.5468627210448,53.6451907144784,54.1346698037573,1676793.87736285,0.0,1.0
2017-07-20,59.65,60.87,58.69,60.49,3308548,51.2235573254144,52.2712143235201,50.3991714908394,51.9448949306675,3852814.96453357,0.0,1.0
2017-07-21,60.2,60.42,59.175,59.32,1817359,51.6958617098063,51.884783463563,50.8156580843486,50.9401746947792,2116320.49803411,0.0,1.0
2017-07-24,59.93,60.95,59.73,60.21,1460169,51.4640031938321,52.339913143068,51.2922561449623,51.7044490622498,1700371.57506798,0.0,1.0
2017-07-25,60.86,61.28,60.14,60.42,1528163,52.2626269710766,52.6232957737031,51.6443375951453,51.884783463563,1779550.81039977,0.0,1.0
2017-07-26,60.02,61.32,59.82,61.05,1089871,51.5412893658235,52.6576451834771,51.3695423169537,52.4257866675029,1269158.34324035,0.0,1.0
2017-07-27,56.62,60.64,55.04,60.61,3180291,48.6215895350371,52.0737052173198,47.2647878489657,52.0479431599893,3703459.2686494,0.0,1.0
2017-07-28,56.58,57.4,55.98,56.09,1164233,48.5872401252631,49.2914030256292,48.0719989786537,48.1664598555321,1355753.13539469,0.0,1.0
2017-07-31,56.61,57.0,56.38,56.48,1223440,48.6130021825936,48.9479089278897,48.4154930763933,48.5013666008282,1424699.88049409,0.0,1.0
2017-08-01,55.8,56.91,55.64,56.53,1073631,47.9174266346709,48.8706227558983,47.7800289955751,48.5443033630457,1250246.8101376,0.0,1.0
2017-08-02,55.5,56.2,54.73,55.65,983835,47.6598060613663,48.2609207324105,46.9985799232176,47.7886163480186,1145679.07451604,0.0,1.0
2017-08-03,55.96,56.17,55.27,55.43,900070,48.0548242737668,48.2351586750801,47.462296955166,47.5996945942618,1048134.45811508,0.0,1.0
2017-08-04,55.97,56.4,55.58,56.19,759553,48.0634116262103,48.4326677812803,47.7285048809142,48.252333379967,884501.95214226,0.0,1.0
2017-08-07,55.99,56.23,55.28,55.86,581801,48.0805863310972,48.286682789741,47.4708843076095,47.9689507493319,677509.166915699,0.0,1.0
2017-08-08,55.76,56.41,55.6,56.02,551976,47.883077224897,48.4412551337238,47.7456795858011,48.1063483884277,642777.85689172,0.0,1.0
2017-08-09,55.2,55.6,54.92,55.51,464542,47.4021854880616,47.7456795858011,47.1617396196439,47.6683934138097,540960.677993596,0.0,1.0
2017-08-10,54.04,55.21,54.0,54.84,1068919,46.4060526046168,47.4107728405051,46.3717031948428,47.093040800096,1244759.67072996,0.0,1.0
2017-08-11,54.78,55.22,53.61,53.7,533921,47.041516685435,47.4193601929486,46.0367964495468,46.1140826215382,621752.750354153,0.0,1.0
2017-08-14,55.63,55.91,55.33,55.33,533412,47.7714416431316,48.0118875115493,47.5138210698269,47.5138210698269,621160.018189788,0.0,1.0
2017-08-15,55.0,55.9,55.0,55.64,625878,47.2304384391918,48.0033001591058,47.2304384391918,47.7800289955751,728836.977541914,0.0,1.0
2017-08-16,55.61,55.78,54.91,55.14,697904,47.7542669382446,47.900251929784,47.1531522672004,47.3506613734006,812711.490057827,0.0,1.0
2017-08-17,51.49,55.86,51.35,55.66,3561374,44.216277731527,47.9689507493319,44.0960547973181,47.7972037004621,4147231.66824263,0.0,1.0
2017-08-18,50.87,51.06,48.72,50.04,2494610,43.8255531953482,43.9892421103692,41.9732838937953,43.1104910928882,2895589.47800047,0.165,1.0
2017-08-21,51.35,51.81,51.11,51.11,1125003,44.2390830859275,44.6353825643993,44.0323181406379,44.0323181406379,1305834.11816635,0.0,1.0
2017-08-22,52.2,52.4499,51.41,51.67,969694,44.9713756004949,45.1866695997778,44.2907743222499,44.514769679647,1125561.00684283,0.0,1.0
2017-08-23,51.54,52.45,51.52,51.86,960194,44.4027720009484,45.1867557518383,44.385541588841,44.678458594668,1114533.99258368,0.0,1.0
2017-08-24,52.37,52.585,51.86,51.86,1304171,45.1178341034084,45.3030610335637,44.678458594668,44.678458594668,1513801.28561713,0.0,1.0
2017-08-25,52.97,53.46,52.55,52.68,1152469,45.6347464666325,46.0568915632655,45.2729078123756,45.3849054910742,1337714.95749705,0.0,1.0
2017-08-28,52.99,53.42,52.8101,53.05,2085343,45.65197687874,46.0224307390506,45.4969893218333,45.7036681150624,2420537.57854812,0.0,1.0
2017-08-29,52.44,52.83,52.3,52.5,555282,45.1781405457846,45.5141335818802,45.0575276610323,45.229831782107,644537.108615396,0.0,1.0
2017-08-30,52.32,52.58,52.01,52.45,462459,45.0747580731398,45.2987534305369,44.807686685474,45.1867557518383,536793.89339681,0.0,1.0
2017-08-31,52.48,52.73,52.09,52.43,547565,45.2126013699995,45.4279815213429,44.8766083339039,45.1695253397308,635579.690821942,0.0,1.0
2017-09-01,53.03,53.63,52.5,52.72,557898,45.6864377029549,46.203350066179,45.229831782107,45.4193663152891,647573.600120862,0.0,1.0
2017-09-05,52.3,53.24,51.71,53.21,694089,45.0575276610323,45.8673570300833,44.5492305038619,45.8415114119221,805655.715801614,0.0,1.0
2017-09-06,54.51,54.92,52.42,52.49,1696907,46.9614881989076,47.3147116471108,45.1609101336771,45.2212165760532,1969665.01952022,0.0,1.0
2017-09-07,53.31,54.66,52.75,54.57,1934781,45.9276634724595,47.0907162897137,45.4452119334503,47.0131794352301,2245774.49213914,0.0,1.0
2017-09-08,52.39,53.42,52.19,52.87,1972997,45.1350645155159,46.0224307390506,44.9627603944412,45.5485944060952,2290133.26865782,0.0,1.0
2017-09-11,53.04,53.14,52.4,53.11,788910,45.6950529090086,45.781204969546,45.1436797215696,45.7553593513848,915718.086229651,0.0,1.0
2017-09-12,53.38,53.62,52.75,53.24,748380,45.9879699148356,46.1947348601253,45.4452119334503,45.8673570300833,868673.361185111,0.0,1.0
2017-09-13,53.52,53.9,53.02,53.19,1426406,46.1085827995879,46.4359606296298,45.6778224969012,45.8242809998147,1655684.13698203,0.0,1.0
2017-09-14,53.37,53.6602,53.05,53.51,2235916,45.9793547087819,46.2293679884613,45.7036681150624,46.0999675935342,2595313.43307887,0.0,1.0
2017-09-15,53.35,54.01,53.26,53.29,1142417,45.9621242966744,46.5307278962209,45.8845874421908,45.910433060352,1326047.21567253,0.0,1.0
2017-09-18,53.56,53.905,53.39,53.5,953800,46.1430436238029,46.4402682326567,45.9965851208894,46.0913523874804,1107112.2316181,0.0,1.0
2017-09-19,53.21,53.83,53.15,53.61,1019636,45.8415114119221,46.3756541872537,45.7898201755997,46.1861196540715,1183530.60117232,0.0,1.0
2017-09-20,53.68,53.92,52.72,53.14,1692942,46.2464260964477,46.4531910417373,45.4193663152891,45.781204969546,1965062.69198995,0.0,1.0
2017-09-21,54.49,54.67,53.665,53.81,1165660,46.9442577868002,47.0993314957674,46.2335032873671,46.3584237751462,1353026.25698046,0.0,1.0
2017-09-22,55.06,55.145,54.38,54.53,1111970,47.4353245318631,47.5085537833198,46.8494905202091,46.9787186110151,1290706.21534115,0.0,1.0
2017-09-25,54.44,55.25,54.22,55.06,868694,46.9011817565315,47.599013446884,46.7116472233493,47.4353245318631,1008326.43419297,0.0,1.0
2017-09-26,54.5,55.125,54.23,54.69,1000387,46.9528729928539,47.4913233712123,46.7202624294031,47.1165619078749,1161187.54880661,0.0,1.0
2017-09-27,55.0,55.13,54.22,54.84,1809176,47.3836332955406,47.4956309742392,46.7116472233493,47.2457899986809,2099979.95255811,0.0,1.0
2017-09-28,55.45,55.82,54.84,54.95,1563726,47.7713175679587,48.0900801919469,47.2457899986809,47.340557265272,1815076.7262521,0.0,1.0
2017-09-29,55.97,56.25,55.46,55.55,852880,48.2193082827529,48.4605340522575,47.7799327740124,47.857469628496,989970.5180357,0.0,1.0
2017-10-02,57.44,57.46,55.9609,56.11,1101281,49.4857435726519,49.5029739847594,48.211468445244,48.3399211675052,1278299.08319209,0.0,1.0
2017-10-03,57.6,57.8299,56.84,57.72,650706,49.6235868695117,49.821650456687,48.9688312094278,49.7269693421565,755299.404264302,0.0,1.0
2017-10-04,57.65,57.91,57.48,57.61,525192,49.6666628997803,49.8906582571774,49.5202043968668,49.6322020755654,609610.491872486,0.0,1.0
2017-10-05,57.49,57.82,57.28,57.82,507977,49.5288196029206,49.8131214026938,49.3479002757921,49.8131214026938,589628.381296572,0.0,1.0
2017-10-06,57.58,57.62,56.91,57.25,653100,49.6063564574042,49.6408172816191,49.029137651804,49.3220546576309,758078.211857606,0.0,1.0
2017-10-09,57.27,57.79,57.06,57.78,953074,49.3392850697384,49.7872757845326,49.15836574261,49.7786605784789,1106269.53558104,0.0,1.0
2017-10-10,57.54,57.67,57.05,57.49,445307,49.5718956331892,49.6838933118878,49.1497505365562,49.5288196029206,516884.909336511,0.0,1.0
2017-10-11,58.09,58.24,57.19,57.55,641035,50.0457319661447,50.1749600569507,49.2703634213085,49.580510839243,744073.903748492,0.0,1.0
2017-10-12,57.71,58.19,57.56,57.8,673705,49.7183541361027,50.131884026682,49.5891260452967,49.7958909905863,781995.22541652,0.0,1.0
2017-10-13,57.51,58.42,57.5,58.06,408080,49.546050015028,50.3300337659179,49.5374348089743,50.0198863479835,473674.103039125,0.0,1.0
2017-10-16,57.59,58.05,57.18,57.73,912715,49.6149716634579,50.0112711419297,49.2617482152548,49.7355845482102,1059423.29679316,0.0,1.0
2017-10-17,58.18,58.38,57.03,57.63,590630,50.1232688206283,50.295572941703,49.1325201244488,49.6494324876729,685566.887566158,0.0,1.0
2017-10-18,59.0,59.04,58.27,58.5,998916,50.8297157170345,50.8641765412494,50.2008056751119,50.3989554143478,1159480.10270395,0.0,1.0
2017-10-19,59.12,59.45,58.09,58.41,893266,50.9330981896793,51.2173999894526,50.0457319661447,50.3214185598642,1036848.09675884,0.0,1.0
2017-10-20,59.11,60.25,59.02,59.5,687116,50.9244829836256,51.9066164737513,50.846946129142,51.2604760197212,797561.887335402,0.0,1.0
2017-10-23,58.06,59.08,57.94,59.08,1660107,50.0198863479835,50.8986373654644,49.9165038753386,50.8986373654644,1926949.84849532,0.0,1.0
2017-10-24,58.04,59.1,57.98,58.88,2260314,50.002655935876,50.9158677775719,49.9509646995536,50.7263332443897,2623633.12717304,0.0,1.0
2017-10-25,57.5,58.0,56.72,57.92,2107743,49.5374348089743,49.968195111661,48.865448736783,49.8992734632312,2446538.11743284,0.0,1.0
2017-10-26,48.63,52.25,48.06,51.19,5902425,41.8957470393117,45.0144516307636,41.4046802942488,44.1012397890677,6851171.01458219,0.0,1.0
2017-10-27,50.0,50.81,48.04,48.04,3235460,43.0760302686733,43.7738619590258,41.3874498821413,41.3874498821413,3755522.47946228,0.0,1.0
2017-10-30,50.14,50.53,49.51,49.51,1934375,43.1966431534256,43.5326361895212,42.6538851720403,42.6538851720403,2245303.23237185,0.0,1.0
2017-10-31,50.65,51.4,49.92,49.99,1705791,43.6360186621661,44.2821591161962,43.0071086202434,43.0674150626196,1979977.01896003,0.0,1.0
2017-11-01,51.46,52.14,50.71,50.74,1724249,44.3338503525186,44.9196843641725,43.6877098984885,43.7135555166497,2001401.92729638,0.0,1.0
2017-11-02,50.22,51.65,50.0,51.16,1285464,43.2655648018555,44.4975392675395,43.0760302686733,44.0753941709065,1492087.35343336,0.0,1.0
2017-11-03,51.56,51.79,50.51,51.39,1783334,44.4200024130559,44.6181521522918,43.5154057774138,44.2735439101424,2069984.15229655,0.0,1.0
2017-11-06,51.63,52.38,51.54,51.6,1336519,44.4803088554321,45.1264493094622,44.4027720009484,44.4544632372709,1551348.84953869,0.0,1.0
2017-11-07,49.57,52.1,49.44,51.54,2039353,42.7055764083627,44.8852235399576,42.5935787296642,44.4027720009484,2367155.22215043,0.0,1.0
2017-11-08,49.78,50.25,49.14,49.29,1275391,42.8864957354912,43.2914104200167,42.3351225480521,42.4643506388581,1480395.23610363,0.0,1.0
2017-11-09,48.84,49.75,48.66,49.22,1217534,42.0766663664401,42.8606501173299,41.9215926574729,42.404044196482,1413238.39778876,0.0,1.0
2017-11-10,48.81,49.475,48.7,48.7,966333,42.0508207482789,42.6237319508522,41.9560534816878,41.9560534816878,1121659.76527177,0.0,1.0
2017-11-13,48.84,49.09,48.27,48.73,900075,42.0766663664401,42.2920465177835,41.5855996213772,41.981899099849,1044751.56413679,0.0,1.0
2017-11-14,49.26,49.55,48.28,48.37,1455106,42.4385050206969,42.6883459962553,41.594214827431,41.6717516819146,1688997.32742807,0.0,1.0
2017-11-15,49.52,51.14,48.79,49.02,2148322,42.6625003780941,44.0581637587991,42.0335903361714,42.2317400754073,2493639.71865619,0.0,1.0
2017-11-16,50.32,51.35,49.56,49.56,1533372,43.3517168623928,44.2390830859275,42.696961202309,42.696961202309,1779843.67458662,0.0,1.0
2017-11-17,51.4,52.05,50.25,50.31,1996902,44.2821591161962,44.8421475096889,43.2914104200167,43.3431016563391,2317880.71874885,0.0,1.0
2017-11-20,51.66,51.96,51.24,51.53,1207645,44.6698433886142,44.9292501446457,44.3066739301702,44.5574337943339,1396623.22424667,0.19,1.0
2017-11-21,52.5,52.54,51.26,51.82,1190343,45.3961823055023,45.4307698729731,44.3239677139056,44.8081936584977,1376613.72226064,0.0,1.0
2017-11-22,52.59,53.12,52.05,52.66,837442,45.4740043323117,45.9322896013006,45.0070721714551,45.5345325753857,968489.039543555,0.0,1.0
2017-11-24,52.55,52.71,52.17,52.71,469935,45.4394167648408,45.5777670347243,45.1108348738677,45.5777670347243,543472.738169211,0.0,1.0
2017-11-27,52.85,53.24,52.76,52.76,1008608,45.6988235208723,46.0360523037131,45.6210014940628,45.6210014940628,1166439.93637284,0.0,1.0
2017-11-28,54.77,54.95,52.98,52.98,2171783,47.3590267594735,47.5146708130924,45.8112331151526,45.8112331151526,2511634.27648365,0.0,1.0
2017-11-29,55.59,56.35,54.53,54.86,878236,48.0680718926261,48.7252356745724,47.1515013546483,47.4368487862829,1015666.6851347,0.0,1.0
2017-11-30,55.35,56.02,54.84,55.73,814792,47.860546487801,48.4398882429378,47.4195550025475,48.1891283787741,942294.656236218,0.0,1.0
2017-12-01,54.7,55.3549,53.38,55.21,1043182,47.2984985163995,47.8647834648161,46.1571087898612,47.7394900016529,1206424.24579747,0.0,1.0
2017-12-04,54.65,55.61,54.51,55.26,1052308,47.2552640570609,48.0853656763615,47.1342075709129,47.7827244609915,1216978.32712474,0.0,1.0
2017-12-05,55.98,56.36,53.82,54.41,1627935,48.405300675467,48.7338825664401,46.5375720320406,47.0477386522358,1882682.26884887,0.0,1.0
2017-12-06,55.51,58.96,55.34,56.31,2493850,47.9988967576844,50.982074452046,47.8518995959332,48.6906481071016,2884099.90335533,0.0,1.0
2017-12-07,56.08,56.73,55.3,55.33,1509302,48.4917695941441,49.0538175655456,47.8173120284624,47.8432527040655,1745484.99401889,0.0,1.0
2017-12-08,55.72,56.35,55.43,56.24,1286435,48.1804814869064,48.7252356745724,47.9297216227427,48.6301198640276,1487742.67063894,0.0,1.0
2017-12-11,55.81,56.01,55.47,55.73,701260,48.2583035137158,48.4312413510701,47.9643091902135,48.1891283787741,810996.61095373,0.0,1.0
2017-12-12,54.97,55.87,54.63,55.84,988496,47.5319645968278,48.3101848649221,47.2379702733255,48.284244189319,1143180.71177783,0.0,1.0
2017-12-13,55.59,55.96,55.14,55.34,738659,48.0680718926261,48.3880068917315,47.6789617585789,47.8518995959332,854247.99026106,0.0,1.0
2017-12-14,54.94,55.86,54.61,55.54,875564,47.5060239212246,48.3015379730544,47.2206764895901,48.0248374332875,1012576.55744388,0.0,1.0
2017-12-15,55.0,55.48,54.82,54.96,1436746,47.5579052724309,47.9729560820812,47.4022612188121,47.5233177049601,1661575.07458194,0.0,1.0
2017-12-18,55.1,56.08,55.06,55.24,1089845,47.6443741911081,48.4917695941441,47.6097866236372,47.7654306772561,1260389.30135024,0.0,1.0
2017-12-19,55.0,55.53,54.49,55.5,897702,47.5579052724309,48.0161905414198,47.1169137871775,47.9902498658167,1038178.82047512,0.0,1.0
2017-12-20,55.03,55.43,54.86,55.29,566259,47.5838459480341,47.9297216227427,47.4368487862829,47.8086651365947,654869.991047611,0.0,1.0
2017-12-21,55.99,56.36,55.12,55.3,819561,48.4139475673347,48.7338825664401,47.6616679748435,47.8173120284624,947809.932792188,0.0,1.0
2017-12-22,55.74,56.12,55.36,56.12,551426,48.1977752706418,48.526357161615,47.8691933796687,48.526357161615,637715.850314821,0.0,1.0
2017-12-26,55.53,55.92,55.35,55.55,459399,48.0161905414198,48.3534193242607,47.860546487801,48.0334843251552,531288.013112872,0.0,1.0
2017-12-27,55.21,55.75,55.02,55.48,482153,47.7394900016529,48.2064221625095,47.5751990561664,47.9729560820812,557602.670851288,0.0,1.0
2017-12-28,55.58,55.75,55.32,55.47,428427,48.0594250007584,48.2064221625095,47.8346058121978,47.9643091902135,495469.362349305,0.0,1.0
2017-12-29,55.22,55.96,55.15,55.62,495793,47.7481368935207,48.3880068917315,47.6876086504467,48.0940125682292,573377.125081399,0.0,1.0
2018-01-02,55.99,56.08,55.35,55.45,1037326,48.4139475673347,48.4917695941441,47.860546487801,47.9470154064781,1199651.87013973,0.0,1.0
2018-01-03,56.25,56.86,55.83,56.11,934674,48.6387667558953,49.1662271598259,48.2755972974513,48.5177102697473,1080936.38072408,0.0,1.0
2018-01-04,55.77,56.81,55.61,56.53,872182,48.223715946245,49.1229927004873,48.0853656763615,48.8808797281913,1008665.32546394,0.0,1.0
2018-01-05,56.76,56.88,55.44,56.19,834915,49.0797582411487,49.1835209435613,47.9383685146104,48.586885404689,965566.602165293,0.0,1.0
2018-01-08,56.95,57.09,56.21,56.71,618444,49.2440491866353,49.3651056727833,48.6041791884244,49.0365237818102,715221.156296764,0.0,1.0
2018-01-09,56.2,57.05,55.49,56.98,1026096,48.5955322965567,49.3305181053124,47.981602973949,49.2699898622384,1186664.54455292,0.0,1.0
2018-01-10,55.49,56.29,55.42,55.91,582665,47.981602973949,48.6733543233661,47.921074730875,48.344772432393,673843.282550487,0.0,1.0
2018-01-11,57.07,57.31,55.64,55.77,659430,49.3478118890479,49.555337293873,48.1113063519647,48.223715946245,762620.846991441,0.0,1.0
2018-01-12,57.63,57.73,57.0,57.14,530790,49.8320378336399,49.9185067523171,49.2872836459739,49.4083401321219,613850.627624747,0.0,1.0
2018-01-16,57.0,58.27,56.69,57.92,532982,49.2872836459739,50.3854389131737,49.0192299980747,50.0827976978036,616385.642556742,0.0,1.0
2018-01-17,58.17,58.36,57.59,57.84,650232,50.2989699944965,50.4632609399831,49.7974502661691,50.0136225628619,751983.498750343,0.0,1.0
2018-01-18,57.83,58.19,57.13,58.1,755261,50.0049756709942,50.3162637782319,49.3996932402542,50.2384417514225,873447.952807126,0.0,1.0
2018-01-19,58.41,58.5,57.47,57.79,630228,50.5064953993217,50.5843174261311,49.6936875637565,49.9703881035233,728849.174526063,0.0,1.0
2018-01-22,58.26,58.61,57.81,58.61,632122,50.3767920213059,50.6794332366759,49.9876818872588,50.6794332366759,731039.556953617,0.0,1.0
2018-01-23,59.14,59.42,58.36,58.45,917340,51.1377185056648,51.3798314779608,50.4632609399831,50.5410829667925,1060889.8712208,0.0,1.0
2018-01-24,60.0,60.62,59.27,59.71,1031733,51.8813512062883,52.4174585020866,51.2501280999451,51.6305913421246,1193183.65001444,0.0,1.0
2018-01-25,59.93,60.32,59.14,60.32,804899,51.8208229632143,52.1580517460552,51.1377185056648,52.1580517460552,930853.550979731,0.0,1.0
2018-01-26,60.0,60.38,59.48,60.38,469374,51.8813512062883,52.2099330972615,51.4317128291671,52.2099330972615,542823.950132327,0.0,1.0
2018-01-29,59.87,60.87,59.63,60.0,693400,51.768941612008,52.6336307987795,51.5614162071829,51.8813512062883,801906.639527873,0.0,1.0
2018-01-30,63.24,64.45,60.28,60.54,2989727,54.6829441714279,55.7292180874213,52.1234641785843,52.3482833671449,3457574.17316952,0.0,1.0
2018-01-31,62.78,63.93,62.63,63.32,1512042,54.285187145513,55.2795797103002,54.1554837674973,54.7521193063696,1748653.76268388,0.0,1.0
2018-02-01,60.19,62.06,59.17,62.06,2705521,52.0456421517749,53.6626109310375,51.163659181268,53.6626109310375,3128894.22163555,0.0,1.0
2018-02-02,59.82,60.59,58.0,59.21,1430351,51.7257071526694,52.3915178264835,50.1519728327454,51.1982467487388,1654179.35355543,0.0,1.0
2018-02-05,58.17,60.14,58.16,59.49,1263450,50.2989699944965,52.0024076924363,50.2903231026288,51.4403597210348,1461160.86488533,0.0,1.0
2018-02-06,58.93,59.15,56.4,57.05,1149758,50.9561337764428,51.1463653975325,48.768470133911,49.3305181053124,1329677.78201657,0.0,1.0
2018-02-07,58.3,59.11,58.11,58.72,770332,50.4113795887768,51.1117778300617,50.2470886432902,50.7745490472208,890877.336949503,0.0,1.0
2018-02-08,56.72,58.43,56.42,58.33,720026,49.0451706736779,50.5237891830571,48.7857639176464,50.4373202643799,832699.206854191,0.0,1.0
2018-02-09,57.21,57.77,56.24,57.13,1461474,49.4688683751959,49.9530943197879,48.6301198640276,49.3996932402542,1690172.63354104,0.0,1.0
2018-02-12,57.54,58.0,56.87,57.61,807050,49.7542158068305,50.1519728327454,49.1748740516936,49.8147440499045,933341.150030241,0.0,1.0
2018-02-13,57.39,58.06,56.93,57.32,543506,49.6245124288148,50.2038541839516,49.2267554028999,49.5639841857408,628556.48979411,0.0,1.0
2018-02-14,59.38,59.75,57.67,58.07,1250538,51.34524391049,51.6651789095954,49.8666254011108,50.2125010758194,1446228.33167278,0.0,1.0
2018-02-15,59.03,60.0,58.4,59.61,568670,51.04260269512,51.8813512062883,50.4978485074539,51.5441224234474,657658.276175822,0.0,1.0
2018-02-16,59.04,59.22,58.53,58.77,635375,51.0512495869877,51.2068936406065,50.6102581017342,50.8177835065594,734801.602379611,0.0,1.0
2018-02-20,57.72,58.91,57.54,58.62,652351,49.9098598604493,50.9388399927074,49.7542158068305,50.6880801285437,754434.090283599,0.0,1.0
2018-02-21,58.68,59.49,57.71,57.79,676476,50.73996147975,51.4403597210348,49.9012129685816,49.9703881035233,782334.288839424,0.0,1.0
2018-02-22,57.97,59.1,57.97,58.7,465005,50.1260321571422,51.103130938194,50.1260321571422,50.7572552634854,537771.267542052,0.0,1.0
2018-02-23,59.02,59.07,58.0,58.39,479639,51.0339558032523,51.0771902625908,50.1519728327454,50.4892016155862,554695.26777691,0.0,1.0
2018-02-26,58.88,59.21,58.0,58.84,525331,51.0771902625908,51.3634584824729,50.3138083429054,51.0424910844233,605583.218673138,0.19,1.0
2018-02-27,57.24,59.11,57.23,58.87,517518,49.6545239577225,51.2767105370541,49.6458491631806,51.0685154680489,596576.665304893,0.0,1.0
2018-02-28,57.2,57.99,56.99,57.61,506893,49.6198247795549,50.3051335483635,49.4376540941755,49.975491355772,584328.536604318,0.0,1.0
2018-03-01,60.91,62.49,60.0,60.0,2938761,52.8381735545925,54.2087910922096,52.0487672512814,52.0487672512814,3387700.98336304,0.0,1.0
2018-03-02,61.18,61.32,59.09,60.43,1188859,53.0723930072233,53.1938401308096,51.2593609479703,52.4217834165823,1370475.10953766,0.0,1.0
2018-03-05,61.18,62.67,61.0,61.6,1368043,53.0723930072233,54.3649373939634,52.9162467054694,53.4367343779822,1577032.16300438,0.0,1.0
2018-03-06,61.61,62.16,60.63,61.14,1145651,53.4454091725241,53.9225228723275,52.5952793074199,53.0376938290558,1320666.437077,0.0,1.0
2018-03-07,61.75,61.93,61.08,61.29,771170,53.5668562961105,53.7230025978643,52.9856450618045,53.167815747184,888977.826825684,0.0,1.0
2018-03-08,61.63,62.1,60.48,62.1,819554,53.4627587616079,53.8704741050763,52.4651573892917,53.8704741050763,944753.211206734,0.0,1.0
2018-03-09,62.46,62.8,61.55,62.1,860635,54.1827667085839,54.4777097230079,53.3933604052728,53.8704741050763,992109.952397168,0.0,1.0
2018-03-12,61.88,62.92,61.87,62.48,471481,53.6796286251549,54.5818072575104,53.670953830613,54.2001162976677,543506.820505985,0.0,1.0
2018-03-13,61.2,62.53,61.1,62.06,2250781,53.089742596307,54.2434902703771,53.0029946508882,53.8357749269087,2594621.68139391,0.0,1.0
2018-03-14,60.77,61.76,60.62,61.61,505900,52.7167264310062,53.5755310906523,52.586604512878,53.4454091725241,583183.840905525,0.0,1.0
2018-03-15,60.56,61.27,60.5,60.99,409884,52.5345557456267,53.1504661581002,52.4825069783754,52.9075719109276,472499.951464163,0.0,1.0
2018-03-16,61.61,61.82,60.57,60.66,755153,53.4454091725241,53.6275798579036,52.5432305401686,52.6213036910455,870513.988953015,0.0,1.0
2018-03-19,61.36,61.43,60.5,61.41,521363,53.2285393089771,53.2892628707703,52.4825069783754,53.2719132816865,601009.046938184,0.0,1.0
2018-03-20,61.28,61.85,60.76,61.35,516016,53.1591409526421,53.6536042415293,52.7080516364643,53.2198645144352,594845.212193527,0.0,1.0
2018-03-21,61.24,61.84,60.75,61.08,714791,53.1244417744746,53.6449294469874,52.6993768419224,52.9856450618045,823986.085836531,0.0,1.0
2018-03-22,59.78,61.27,59.73,60.64,495410,51.85792177136,53.1504661581002,51.8145477986506,52.6039541019617,571091.335487263,0.0,1.0
2018-03-23,58.82,60.05,58.73,60.01,631658,51.0251414953395,52.0921412239908,50.9470683444626,52.0574420458233,728153.268588066,0.0,1.0
2018-03-26,59.13,60.17,58.38,59.71,763922,51.2940601261378,52.1962387584934,50.6434505354968,51.7971982095669,880622.585713048,0.0,1.0
2018-03-27,58.49,59.38,58.34,59.38,805509,50.7388732754575,51.5109299896848,50.6087513573293,51.5109299896848,928562.626020891,0.0,1.0
2018-03-28,58.39,58.96,57.8,58.35,882953,50.6521253300387,51.1465886189259,50.1403124520678,50.6174261518712,1017837.36287617,0.0,1.0
2018-03-29,59.39,59.93,58.54,58.54,560233,51.5196047842267,51.9880436894882,50.7822472481669,50.7822472481669,645817.024593843,0.0,1.0
2018-04-02,57.25,59.26,56.41,59.23,1050637,49.6631987522643,51.4068324551823,48.9345160107464,51.3808080715566,1211137.61821992,0.0,1.0
2018-04-03,57.98,58.36,57.29,57.4,658439,50.2964587538216,50.626100946413,49.6978979304319,49.7933206703925,759025.469503841,0.0,1.0
2018-04-04,58.61,58.74,56.78,57.36,696118,50.8429708099601,50.9557431390045,49.255483408796,49.758621492225,802460.50397998,0.0,1.0
2018-04-05,59.5,59.71,58.79,58.95,749609,51.6150275241874,51.7971982095669,50.9991171117139,51.137913824384,864123.059492686,0.0,1.0
2018-04-06,58.51,59.62,58.06,58.99,351621,50.7562228645413,51.71912505869,50.3658571101566,51.1726130025515,405336.40111295,0.0,1.0
2018-04-09,58.34,59.14,58.24,58.9,531169,50.6087513573293,51.3027349206797,50.5220034119105,51.0945398516746,612313.061059393,0.0,1.0
2018-04-10,59.22,59.58,58.73,59.08,341578,51.3721332770147,51.6844258805224,50.9470683444626,51.2506861534284,393759.181673903,0.0,1.0
2018-04-11,59.13,59.34,58.53,58.8,422896,51.2940601261378,51.4762308115173,50.773572453625,51.0077919062558,487499.730349047,0.0,1.0
2018-04-12,59.59,59.91,59.03,59.24,760133,51.6931006750643,51.9706941004045,51.207312180719,51.3894828660985,876254.75892279,0.0,1.0
2018-04-13,60.18,60.48,59.69,60.18,698938,52.2049135530353,52.4651573892917,51.7798486204831,52.2049135530353,805711.301432745,0.0,1.0
2018-04-16,60.49,60.85,60.19,60.61,352651,52.4738321838335,52.7861247873412,52.2135883475771,52.5779297183361,406523.749118748,0.0,1.0
2018-04-17,61.65,61.82,60.67,60.86,747357,53.4801083506916,53.6275798579036,52.6299784855874,52.7947995818831,861527.032590691,0.0,1.0
2018-04-18,61.27,62.42,61.2,61.64,1718855,53.1504661581002,54.1480675304164,53.089742596307,53.4714335561498,1981435.97718851,0.0,1.0
2018-04-19,59.5,61.04,58.19,60.92,1502816,51.6150275241874,52.950945883637,50.4786294392011,52.8468483491344,1732393.76765028,0.0,1.0
2018-04-20,59.35,59.7,58.91,59.5,771815,51.4849056060592,51.788523415025,51.1032146462165,51.6150275241874,889721.360285625,0.0,1.0
2018-04-23,58.99,59.54,58.63,59.37,749533,51.1726130025515,51.6497267023549,50.8603203990438,51.502255195143,864035.449348569,0.0,1.0
2018-04-24,57.51,60.2,57.23,59.48,874859,49.8887434103532,52.222263142119,49.6458491631806,51.5976779351036,1008506.88252771,0.0,1.0
2018-04-25,58.16,58.53,57.07,57.49,1212506,50.4526050555754,50.773572453625,49.5070524505105,49.8713938212695,1397734.54477366,0.0,1.0
2018-04-26,59.39,61.28,58.93,60.5,1523142,51.5196047842267,53.1591409526421,51.1205642353002,52.4825069783754,1755824.87014138,0.0,1.0
2018-04-27,59.47,60.02,58.98,59.39,797770,51.5890031405618,52.0661168403652,51.1639382080096,51.5196047842267,919641.377266654,0.0,1.0
2018-04-30,59.88,60.28,59.7,59.79,777469,51.9446697167788,52.2916614984541,51.788523415025,51.8665965659019,896239.093901914,0.0,1.0
2018-05-01,60.51,60.56,59.55,59.94,782642,52.4911817729173,52.5345557456267,51.6584014968968,51.9967184840301,902202.347527144,0.0,1.0
2018-05-02,59.81,60.85,59.74,60.08,699442,51.8839461549857,52.7861247873412,51.8232225931925,52.1181656076164,806292.295020048,0.0,1.0
2018-05-03,59.22,59.9,58.22,59.64,725926,51.3721332770147,51.9620193058626,50.5046538228267,51.7364746477737,836822.124714735,0.0,1.0
2018-05-04,59.59,59.96,58.54,58.91,588003,51.6931006750643,52.0140680731139,50.7822472481669,51.1032146462165,677829.310148194,0.0,1.0
2018-05-07,59.99,60.25,59.43,59.83,649981,52.0400924567395,52.2656371148284,51.5543039623942,51.9012957440694,749275.382675656,0.0,1.0
2018-05-08,60.0,60.86,59.79,59.98,780377,52.0487672512814,52.7947995818831,51.8665965659019,52.0314176621976,899591.334679445,0.0,1.0
2018-05-09,60.29,60.69,59.8,60.04,1482067,52.3003362929959,52.6473280746711,51.8752713604438,52.0834664294489,1708475.04554127,0.0,1.0
2018-05-10,60.56,60.9,60.2,60.31,461118,52.5345557456267,52.8294987600506,52.222263142119,52.3176858820797,531560.716249603,0.0,1.0
2018-05-11,61.03,61.36,60.36,60.59,1782951,52.9422710890951,53.2285393089771,52.3610598547891,52.5605801292523,2055323.6061007,0.0,1.0
2018-05-14,60.96,61.57,60.81,61.09,852808,52.8815475273019,53.4107099943566,52.7514256091737,52.9943198563464,983087.260318164,0.0,1.0
2018-05-15,61.0,61.81,60.42,60.73,441909,52.9162467054694,53.6189050633617,52.4131086220404,52.6820272528387,509417.252324016,0.0,1.0
2018-05-16,62.38,62.71,61.06,61.07,488925,54.1133683522489,54.399636572131,52.9682954727207,52.9769702672626,563615.654110958,0.0,1.0
2018-05-17,62.64,63.2,62.11,62.36,822295,54.3389130103378,54.8247015046831,53.8791488996181,54.0960187631651,947912.940220219,0.0,1.0
2018-05-18,62.49,63.05,62.46,62.63,578884,54.2087910922096,54.6945795865549,54.1827667085839,54.3302382157959,667317.245619201,0.0,1.0
2018-05-21,63.05,63.56,62.43,62.65,555721,54.8594006828506,55.3031484124026,54.3199426586893,54.5113632479079,638691.065047547,0.19,1.0
2018-05-22,62.53,63.35,62.52,63.15,399352,54.406952017425,55.1204287590577,54.3982510815515,54.9464100415863,458975.91454861,0.0,1.0
2018-05-23,62.24,62.54,62.04,62.28,375338,54.1546248770915,54.4156529532986,53.9806061596202,54.1894286205858,431376.584604175,0.0,1.0
2018-05-24,62.4,62.57,61.75,62.25,456485,54.2938398510686,54.4417557609193,53.7282790192867,54.1633258129651,524638.966006737,0.0,1.0
2018-05-25,62.81,63.29,62.51,62.56,531415,54.650578221885,55.0682231438162,54.3895501456779,54.4330548250457,610756.139019836,0.0,1.0
2018-05-29,62.64,63.41,62.14,62.39,1095203,54.5026623120343,55.1726343742991,54.0676155183559,54.2851389151951,1258718.62051869,0.0,1.0
2018-05-30,64.51,64.66,62.825,63.11,1507298,56.1297373203916,56.2602513584952,54.6636296256953,54.911606298092,1732340.08605764,0.0,1.0
2018-05-31,63.6,64.54,63.19,64.54,569931,55.3379521558969,56.1558401280123,54.9812137850806,56.1558401280123,655022.641565846,0.0,1.0
2018-06-01,64.99,65.08,63.64,63.88,830659,56.5473822423229,56.625690665185,55.3727558993912,55.5815783603568,954677.76348443,0.0,1.0
2018-06-04,66.52,67.06,64.93,65.63,1406065,57.8786254309789,58.3484759681516,56.4951766270815,57.1042421382313,1615992.83161169,0.0,1.0
2018-06-05,67.36,68.1,66.14,66.5,1363545,58.6095040443587,59.2533732990028,57.5479898677833,57.8612235592318,1567124.52523885,0.0,1.0
2018-06-06,68.76,69.13,67.31,67.33,876703,59.8276350666583,60.1495696939804,58.5659993649909,58.583401236738,1007596.20888968,0.0,1.0
2018-06-07,67.97,69.15,67.91,68.76,916099,59.1402611326464,60.1669715657275,59.088055517405,59.8276350666583,1052874.09689213,0.0,1.0
2018-06-08,68.69,68.72,67.58,67.74,765917,59.7667285155433,59.792831323164,58.8009246335772,58.9401396075543,880269.675733008,0.0,1.0
2018-06-11,68.61,69.11,68.25,69.0,643985,59.6971210285548,60.1321678222332,59.3838873371063,60.036457527624,740133.02632912,0.0,1.0
2018-06-12,68.44,68.93,68.04,68.7,948923,59.5492051187041,59.975550976509,59.2011676837614,59.7754294514169,1090598.77441758,0.0,1.0
2018-06-13,67.63,69.03,67.54,68.83,732370,58.8444293129451,60.0625603352447,58.766120890083,59.8885416177733,841714.053110953,0.0,1.0
2018-06-14,67.97,68.29,67.32,67.86,772619,59.1402611326464,59.4186910806006,58.5747003008644,59.0445508380371,887972.29542517,0.0,1.0
2018-06-15,68.77,69.27,67.69,67.69,861646,59.8363360025319,60.2713827962103,58.8966349281865,58.8966349281865,990291.173869548,0.0,1.0
2018-06-18,67.98,68.67,67.89,68.18,524554,59.14896206852,59.7493266437962,59.0706536456578,59.3229807859913,602870.780364519,0.0,1.0
2018-06-19,66.97,67.81,65.91,67.74,1640488,58.2701675452895,59.0010461586693,57.3478683426912,58.9401396075543,1885415.57349411,0.0,1.0
2018-06-20,66.8,67.31,66.2,67.18,539710,58.1222516354389,58.5659993649909,57.6001954830247,58.4528871986345,620289.596248498,0.0,1.0
2018-06-21,65.61,66.89,65.42,66.71,1010649,57.0868402664842,58.200560058301,56.9215224848864,58.0439432125767,1161540.56837737,0.0,1.0
2018-06-22,65.58,66.19,65.42,65.68,1581127,57.0607374588635,57.5914945471512,56.9215224848864,57.1477468175992,1817191.87794853,0.0,1.0
2018-06-25,63.37,64.61,61.44,64.33,1916292,55.1378306308048,56.2167466791273,53.458550007206,55.9731204746674,2202397.56716427,0.0,1.0
2018-06-26,64.13,64.53,63.48,63.8,1014673,55.799101757196,56.1471391921388,55.2335409254141,55.5119708733682,1166165.3582373,0.0,1.0
2018-06-27,62.27,64.27,62.26,64.07,1015773,54.1807276847122,55.920914859426,54.1720267488387,55.7468961419546,1167429.59005786,0.0,1.0
2018-06-28,62.84,62.85,61.98,62.17,520644,54.6766810295057,54.6853819653792,53.9284005443787,54.0937183259766,598377.010893263,0.0,1.0
2018-06-29,64.48,65.71,62.03,62.86,2218229,56.1036345127709,57.1738496252199,53.9719052237466,54.6940829012528,2549414.26098592,0.0,1.0
2018-07-02,66.73,66.76,64.3,64.33,1636905,58.0613450843239,58.0874478919446,55.9470176670467,55.9731204746674,1881297.62566406,0.0,1.0
2018-07-03,65.33,67.24,65.16,67.01,444215,56.8432140620243,58.5050928138759,56.6952981521736,58.3049712887838,510537.034699239,0.0,1.0
2018-07-05,65.83,65.97,65.07,65.67,699607,57.2782608557027,57.4000739579327,56.6169897293115,57.1390458817256,804059.482986462,0.0,1.0
2018-07-06,66.46,66.66,66.03,66.14,483444,57.8264198157375,58.0004385332089,57.4522795731741,57.5479898677833,555622.989325303,0.0,1.0
2018-07-09,68.74,69.0,66.5,67.01,1243727,59.8102331949112,60.036457527624,57.8612235592318,58.3049712887838,1429417.49953374,0.0,1.0
2018-07-10,68.42,69.6,68.24,69.44,489605,59.531803246957,60.5585136800381,59.3751864012327,60.419298706061,562703.836822082,0.0,1.0
2018-07-11,67.23,68.26,66.72,67.7,669671,58.4963918780023,59.3925882729799,58.0526441484503,58.90533586406,769653.988640804,0.0,1.0
2018-07-12,67.04,67.55,66.28,67.42,1242296,58.3310740964045,58.7748218259565,57.6698029700133,58.6617096596001,1427772.84886536,0.0,1.0
2018-07-13,67.56,68.17,67.07,67.16,844926,58.7835227618301,59.3142798501178,58.3571769040252,58.4354853268873,971074.850197066,0.0,1.0
2018-07-16,67.79,67.9,66.86,67.62,565713,58.9836442869222,59.0793545815314,58.1744572506803,58.8357283770715,650174.887184834,0.0,1.0
2018-07-17,67.69,67.87,67.27,67.38,705527,58.8966349281865,59.0532517739107,58.5311956214966,58.6269059161058,810863.348784373,0.0,1.0
2018-07-18,68.19,68.38,67.85,67.85,528752,59.3316817218649,59.4969995034627,59.0358499021636,59.0358499021636,607695.548712431,0.0,1.0
2018-07-19,67.24,68.44,67.06,68.02,1219242,58.5050928138759,59.5492051187041,58.3484759681516,59.1837658120142,1401276.84850978,0.0,1.0
2018-07-20,67.22,67.49,66.64,67.03,967877,58.4876909421287,58.7226162107151,57.9830366614618,58.3223731605309,1112382.63798745,0.0,1.0
2018-07-23,66.95,67.21,66.77,67.03,542329,58.2527656735424,58.4789900062552,58.0961488278181,58.3223731605309,623299.617283081,0.0,1.0
2018-07-24,66.47,67.59,66.14,67.27,866608,57.8351207516111,58.8096255694508,57.5479898677833,58.5311956214966,995994.008681919,0.0,1.0
2018-07-25,65.85,66.32,64.06,66.16,1424097,57.2956627274498,57.7046067135076,55.738195206081,57.5653917395305,1636717.0390556,0.0,1.0
2018-07-26,63.05,65.47,61.81,65.01,2532215,54.8594006828506,56.9650271642542,53.7804846345281,56.5647841140701,2910278.8904493,0.0,1.0
2018-07-27,62.33,64.12,61.78,63.63,1043443,54.2329332999537,55.7904008213225,53.7543818269074,55.3640549635176,1199230.76685316,0.0,1.0
2018-07-30,63.88,64.3,62.09,62.55,1053479,55.5815783603568,55.9470176670467,54.024110838988,54.4243538891722,1210765.15826327,0.0,1.0
2018-07-31,64.3,65.03,63.76,64.04,1093743,55.9470176670467,56.5821859858172,55.477167129874,55.7207933343339,1257040.64010232,0.0,1.0
2018-08-01,63.25,64.47,62.74,64.26,656948,55.033419400322,56.0949335768974,54.58967167077,55.9122139235524,755031.423683568,0.0,1.0
2018-08-02,63.41,63.64,62.63,62.9,643247,55.1726343742991,55.3727558993912,54.4939613761607,54.7288866447471,739284.841707691,0.0,1.0
2018-08-03,63.62,64.51,63.4,63.75,357132,55.355354027644,56.1297373203916,55.1639334384255,55.4684661940004,410452.398672285,0.0,1.0
2018-08-06,63.5,63.89,63.4,63.57,375723,55.2509427971612,55.5902792962304,55.1639334384255,55.3118493482762,431819.06574137,0.0,1.0
2018-08-07,63.87,64.03,63.45,63.74,512968,55.5728774244832,55.7120923984603,55.2074381177934,55.4597652581268,589554.971389079,0.0,1.0
2018-08-08,63.33,63.93,63.13,63.93,374104,55.1030268873105,55.6250830397246,54.9290081698392,55.6250830397246,429958.346361839,0.0,1.0
2018-08-09,63.7,64.1,63.29,63.35,551733,55.4249615146326,55.7729989495753,55.0682231438162,55.1204287590577,634107.650047197,0.0,1.0
2018-08-10,62.97,63.87,62.71,63.16,586251,54.7897931958621,55.5728774244832,54.5635688631493,54.9551109774599,673779.244576306,0.0,1.0
2018-08-13,63.16,63.86,62.42,63.05,828430,54.9551109774599,55.5641764886097,54.3112417228158,54.8594006828506,952115.970095316,0.0,1.0
2018-08-14,63.85,64.08,63.51,63.56,583287,55.5554755527361,55.7555970778282,55.2596437330348,55.3031484124026,670372.71447073,0.0,1.0
2018-08-15,63.02,63.42,62.48,63.31,515341,54.8332978752299,55.1813353101726,54.3634473380572,55.0856250155634,592282.264216519,0.0,1.0
2018-08-16,63.77,64.26,63.34,63.45,855603,55.4858680657475,55.9122139235524,55.1117278231841,55.2074381177934,983345.943968065,0.0,1.0
2018-08-17,64.91,65.09,63.41,63.67,737201,56.4777747553344,56.6343916010586,55.1726343742991,55.3988587070119,847266.329406513,0.0,1.0
2018-08-20,64.57,65.45,64.54,65.14,351440,56.3472607172308,57.1151961273464,56.3210811009769,56.8446734260557,402725.536452932,0.19,1.0
2018-08-21,66.1,66.34,64.85,64.89,485966,57.6824211461818,57.8918580762133,56.5916038022676,56.6265099572729,556882.876302884,0.0,1.0
2018-08-22,65.59,66.37,65.45,65.88,397274,57.2373676698648,57.9180376924673,57.1151961273464,57.4904372936529,455248.078672895,0.0,1.0
2018-08-23,64.43,65.71,64.28,65.46,614374,56.2250891747125,57.3420861348806,56.0941910934428,57.1239226660977,704029.418201495,0.0,1.0
2018-08-24,65.4,65.52,64.51,64.62,600760,57.0715634335899,57.1762818986056,56.294901484723,56.3908934109874,688428.731161687,0.0,1.0
2018-08-27,66.55,66.73,65.69,65.69,477054,58.0751153899909,58.2321930875146,57.324633057378,57.324633057378,546670.350748398,0.0,1.0
2018-08-28,67.03,67.26,66.68,66.68,504075,58.493989250054,58.6946996413342,58.188560393758,58.188560393758,577634.517378532,0.0,1.0
2018-08-29,67.04,67.23,66.12,67.23,433513,58.5027157888053,58.6685200250802,57.6998742236844,58.6685200250802,496775.425348053,0.0,1.0
2018-08-30,65.9,67.14,65.83,66.83,781544,57.5078903711555,58.5899811763184,57.4468045998963,58.3194584750277,895594.487427642,0.0,1.0
2018-08-31,66.42,66.55,65.63,65.86,709014,57.9616703862238,58.0751153899909,57.2722738248701,57.4729842161503,812480.205732526,0.0,1.0
2018-09-04,66.32,66.45,65.71,66.11,312192,57.8744049987107,57.9878500024778,57.3420861348806,57.6911476849331,357750.087287485,0.0,1.0
2018-09-05,67.84,68.02,66.24,66.24,679644,59.2008388889103,59.357916586434,57.8045926887002,57.8045926887002,778824.250219146,0.0,1.0
2018-09-06,67.82,68.69,67.66,67.84,750920,59.1833858114077,59.942594682772,59.0437611913867,59.2008388889103,860501.53606088,0.0,1.0
2018-09-07,68.31,68.55,67.51,67.51,1150426,59.6109862102221,59.8204231402536,58.912863110117,58.912863110117,1318307.32984123,0.0,1.0
2018-09-10,68.3,68.57,67.99,68.3,533353,59.6022596714708,59.8378762177562,59.33173697018,59.6022596714708,611185.047358811,0.0,1.0
2018-09-11,68.75,69.03,67.85,68.48,865567,59.9949539152799,60.2392970003166,59.2095654276617,59.7593373689944,991878.939252659,0.0,1.0
2018-09-12,68.37,69.05,68.2,68.92,507778,59.66334544273,60.2567500778193,59.5149942839576,60.1433050740522,581877.895085923,0.0,1.0
2018-09-13,68.77,69.3,68.39,68.44,578396,60.0124069927825,60.4749135466021,59.6807985202326,59.7244312139891,662801.15918003,0.0,1.0
2018-09-14,68.75,69.15,68.47,68.81,473544,59.9949539152799,60.3440154653324,59.7506108302431,60.0473131477877,542648.137474582,0.0,1.0
2018-09-17,68.44,69.18,68.36,68.59,528895,59.7244312139891,60.3701950815863,59.6546189039786,59.8553292952589,606076.492722153,0.0,1.0
2018-09-18,69.08,69.24,67.83,68.75,589096,60.2829296940732,60.4225543140942,59.192112350159,59.9949539152799,675062.607051776,0.0,1.0
2018-09-19,69.22,69.82,69.02,69.16,521839,60.4051012365916,60.9286935616704,60.2305704615653,60.3527420040837,597990.812705046,0.0,1.0
2018-09-20,67.93,69.64,67.56,69.43,879631,59.2793777376722,60.7716158641468,58.9564958038736,60.5883585503692,1007995.29466091,0.0,1.0
2018-09-21,67.64,68.42,67.59,67.93,975492,59.0263081138841,59.7069781364865,58.9826754201275,59.2793777376722,1117845.26236496,0.0,1.0
2018-09-24,66.79,67.76,66.53,67.47,1054193,58.2845523200224,59.1310265788998,58.0576623124883,58.8779569551117,1208031.07628593,0.0,1.0
2018-09-25,67.44,68.09,66.44,67.15,1178217,58.8517773388578,59.4190023576932,57.9791234637265,58.5987077150697,1350153.86234624,0.0,1.0
2018-09-26,67.27,67.86,66.75,67.44,750552,58.7034261800855,59.218291966413,58.2496461650172,58.8517773388578,860079.833928468,0.0,1.0
2018-09-27,66.87,67.64,66.68,66.94,551230,58.3543646300329,59.0263081138841,58.188560393758,58.4154504012921,631670.832742288,0.0,1.0
2018-09-28,67.02,67.89,66.84,66.92,820761,58.4852627113026,59.2444715826669,58.328185013779,58.3979973237895,940534.412772151,0.0,1.0
2018-10-01,66.6,67.92,66.17,67.47,773840,58.1187480837475,59.2706511989209,57.743506917441,58.8779569551117,886766.244959983,0.0,1.0
2018-10-02,65.69,66.6,65.33,66.25,633718,57.324633057378,58.1187480837475,57.0104776623307,57.8133192274515,726196.282466079,0.0,1.0
2018-10-03,65.91,66.22,65.38,65.81,418943,57.5166169099068,57.7871396111976,57.0541103560872,57.4293515223937,480079.229507742,0.0,1.0
2018-10-04,64.25,66.01,63.3,65.65,681945,56.0680114771888,57.60388229742,55.238990295814,57.2897269023727,781461.034476425,0.0,1.0
2018-10-05,63.3,64.69,63.03,64.47,480423,55.238990295814,56.4519791822466,55.0033737495286,56.2599953297177,550530.987933437,0.0,1.0
2018-10-08,62.8,63.49,62.08,63.1,800546,54.8026633582484,55.404794532089,54.1743525681538,55.0644595207878,917369.443732212,0.0,1.0
2018-10-09,60.76,62.8,60.73,62.8,722634,53.0224494529804,54.8026633582484,52.9962698367265,54.8026633582484,828087.76835058,0.0,1.0
2018-10-10,59.71,60.93,59.64,60.51,714493,52.1061628840925,53.1708006117528,52.0450771128333,52.8042859841976,818758.754600685,0.0,1.0
2018-10-11,59.38,60.41,59.17,59.17,891632,51.8181871052992,52.7170205966845,51.6349297915216,51.6349297915216,1021747.59708229,0.0,1.0
2018-10-12,59.65,60.82,58.86,60.44,706271,52.0538036515846,53.0748086854883,51.3644070902309,52.7432002129384,809336.920544471,0.0,1.0
2018-10-15,59.92,60.46,59.33,59.33,480969,52.2894201978701,52.760653290441,51.7745544115426,51.7745544115426,551156.665553808,0.0,1.0
2018-10-16,61.79,61.84,59.73,60.2,924204,53.9212829443657,53.9649156381223,52.1236159615951,52.5337632829069,1059072.81951953,0.0,1.0
2018-10-17,61.24,62.32,61.11,61.87,931695,53.4413233130435,54.3837894981853,53.3278783092764,53.9910952543762,1067656.97895946,0.0,1.0
2018-10-18,59.72,61.34,59.0,60.95,1016982,52.1148894228438,53.5285887005566,51.4865786327493,53.1882536892554,1165389.88593494,0.0,1.0
2018-10-19,58.97,60.23,58.69,59.59,917121,51.4603990164953,52.5599428991608,51.2160559314585,52.0014444190768,1050956.19940032,0.0,1.0
2018-10-22,57.86,59.5,56.73,59.22,1412683,50.4917532150995,51.9229055703149,49.5056543362011,51.6785624852782,1618835.41717772,0.0,1.0
2018-10-23,57.76,58.13,55.55,56.67,1039508,50.4044878275864,50.727369761385,48.4759227635461,49.4532951036932,1191203.09852923,0.0,1.0
2018-10-24,56.02,58.06,55.95,57.77,1424754,48.8860700848579,50.6662839901258,48.8249843135987,50.4132143663377,1632667.93467864,0.0,1.0
2018-10-25,53.02,57.52,52.53,56.0,3308023,46.2681084594638,50.1950508975549,45.8405080606495,48.8686170073552,3790761.82925574,0.0,1.0
2018-10-26,50.63,52.68,50.02,52.16,2207833,44.1824656978999,45.9714061419192,43.6501468340698,45.5176261268509,2530021.42420751,0.0,1.0
2018-10-29,48.91,51.67,48.36,50.97,1507575,42.681501032674,45.0900257280365,42.2015414013518,44.4791680154446,1727574.97899507,0.0,1.0
2018-10-30,51.22,51.55,48.9,49.22,2018870,44.6973314842274,44.9853072630208,42.6727744939227,42.9520237339647,2313483.10886277,0.0,1.0
2018-10-31,51.99,52.82,51.24,52.02,1300594,45.3692749680785,46.0935776844376,44.71478456173,45.3954545843325,1490389.30217808,0.0,1.0
2018-11-01,53.4,53.69,51.61,52.3,906385,46.5997169320137,46.8527865558018,45.0376664955286,45.6397976693693,1038653.4980591,0.0,1.0
2018-11-02,53.28,54.54,52.92,53.59,690860,46.494998466998,47.5945423496635,46.1808430719507,46.7655211682887,791676.997820033,0.0,1.0
2018-11-05,53.04,53.85,52.41,53.42,786213,46.2855615369665,46.9924111758228,45.7357895956337,46.6171700095164,900944.83323261,0.0,1.0
2018-11-06,53.45,53.76,52.8,52.8,573726,46.6433496257703,46.913872327061,46.0761246069349,46.0761246069349,657449.667445353,0.0,1.0
2018-11-07,54.15,54.17,52.83,53.77,745794,47.2542073383622,47.2716604158649,46.1023042231889,46.9225988658123,854627.500379519,0.0,1.0
2018-11-08,54.1,54.8,53.58,53.98,963114,47.2105746446057,47.8214323571976,46.7567946295374,47.1058561795899,1103660.9444438,0.0,1.0
2018-11-09,52.3,54.14,52.03,54.06,829416,45.6397976693693,47.2454807996109,45.4041811230838,47.1756684896004,950452.434391773,0.0,1.0
2018-11-12,52.14,52.96,51.91,52.27,566768,45.5001730493482,46.2157492269559,45.299462658068,45.6136180531153,649476.288539596,0.0,1.0
2018-11-13,52.63,53.69,52.42,52.58,449632,45.9277734481626,46.8527865558018,45.744516134385,45.884140754406,515246.666305499,0.0,1.0
2018-11-14,52.67,53.82,52.09,53.2,511285,45.9626796031679,46.9662315595689,45.4565403555917,46.4251861569875,585896.670570615,0.0,1.0
2018-11-15,53.88,54.3,51.95,52.03,911909,47.0185907920768,47.3851054196319,45.3343688130733,45.4041811230838,1044983.6137641,0.0,1.0
2018-11-16,53.32,53.83,52.85,53.34,518123,46.5299046220032,46.9749580983202,46.1197573006915,46.5473576995059,593732.537911457,0.0,1.0
2018-11-19,52.03,53.22,51.77,52.96,580499,45.5874384368614,46.6300879033204,45.3596326710804,46.4022821375395,662536.962058784,0.21,1.0
2018-11-20,51.07,52.27,50.68,51.15,620962,44.7463094555163,45.7977206821977,44.4046008068448,44.816403537295,708718.321709334,0.0,1.0
2018-11-21,52.64,53.13,51.11,51.25,656279,46.1219058104244,46.5512320613193,44.7813564964056,44.9040211395185,749026.432298725,0.0,1.0
2018-11-23,53.18,53.66,52.19,52.37,215741,46.5950408624311,47.0156053531036,45.7276266004189,45.8853382844211,246230.20320711,0.0,1.0
2018-11-26,54.91,55.27,53.81,53.81,863074,48.1108253808968,48.4262487489012,47.1470317564388,47.1470317564388,985046.358377745,0.0,1.0
2018-11-27,52.13,54.56,51.78,53.73,900735,45.6750560390848,47.8041637731147,45.3683944313028,47.07693767466,1028029.73049053,0.0,1.0
2018-11-28,53.43,53.43,51.75,52.45,1060449,46.8140848679897,46.8140848679897,45.3421091506357,45.9554323661999,1210315.02014349,0.0,1.0
2018-11-29,52.58,53.74,52.3,53.2,539152,46.0693352490904,47.0856994348824,45.8240059628647,46.6125643828758,615346.672721085,0.0,1.0
2018-11-30,53.04,53.4,52.27,52.56,908079,46.4723762193182,46.7877995873227,45.7977206821977,46.0518117286457,1036411.60789145,0.0,1.0
2018-12-03,54.61,55.52,54.26,54.33,1052162,47.8479725742264,48.6452927544598,47.5413109664443,47.6026432880007,1200856.87498806,0.0,1.0
2018-12-04,51.65,54.66,51.33,54.66,1117957,45.2544915484123,47.8917813753381,44.9741152212972,47.8917813753381,1275950.23332056,0.0,1.0
2018-12-06,51.13,51.9,50.21,50.86,1164263,44.7988800168503,45.4735355539709,43.9927980763946,44.562312490847,1328800.3442856,0.0,1.0
2018-12-07,49.57,51.78,49.09,50.63,1039064,43.4320454221645,45.3683944313028,43.0114809314919,44.3607920057331,1185907.82403527,0.0,1.0
2018-12-10,48.52,50.01,48.48,49.73,1020183,42.5120605988183,43.8175628719477,42.4770135579289,43.572233585722,1164358.50115851,0.0,1.0
2018-12-11,49.15,50.22,48.85,49.4,867361,43.064051492826,44.0015598366169,42.8011986861556,43.2830954983846,989939.210831146,0.0,1.0
2018-12-12,49.99,51.31,49.87,49.87,1323647,43.800039351503,44.9565917008525,43.6948982288348,43.6948982288348,1510708.99729065,0.0,1.0
2018-12-13,47.17,50.24,47.07,49.97,1081049,41.3292229688017,44.0190833570616,41.2416053665782,43.7825158310583,1233826.27755894,0.0,1.0
2018-12-14,46.58,47.54,46.32,46.81,844866,40.8122791156833,41.6534080970284,40.5844733499023,41.0137996007973,964265.145998111,0.0,1.0
2018-12-17,45.49,46.87,45.21,46.35,1516933,39.8572472514477,41.0663701621313,39.611917965222,40.6107586305694,1731310.78859174,0.0,1.0
2018-12-18,45.08,46.52,44.95,45.75,1429056,39.4980150823316,40.7597085543492,39.3841121994411,40.0850530172287,1631014.73189769,0.0,1.0
2018-12-19,45.1,46.52,44.855,45.01,1440732,39.5155386027762,40.7597085543492,39.3008754773288,39.4366827607751,1644340.82129492,0.0,1.0
2018-12-20,45.85,46.58,44.9,45.04,1215282,40.1726706194521,40.8122791156833,39.3403033983293,39.4629680414422,1387029.51137681,0.0,1.0
2018-12-21,43.18,45.98,42.88,45.88,2349607,37.833280640086,40.2865735023426,37.5704278334156,40.1989559001192,2681660.92243407,0.0,1.0
2018-12-24,42.61,43.62,41.92,42.78,427313,37.3338603074123,38.2187980898692,36.7292988520705,37.4828102311922,487702.230095531,0.0,1.0
2018-12-26,44.94,44.96,42.49,42.66,713725,39.3753504392187,39.3928739596634,37.2287191847442,37.377669108524,814590.883438914,0.0,1.0
2018-12-27,45.86,45.88,44.15,44.4,1589284,40.1814323796745,40.1989559001192,38.6831713816535,38.9022153872121,1813886.66166287,0.0,1.0
2018-12-28,46.15,48.04,45.65,46.01,781878,40.4355234261225,42.0914961081457,39.9974354150052,40.3128587830096,892375.481819259,0.0,1.0
2018-12-31,46.45,47.09,46.15,46.48,814323,40.6983762327928,41.2591288870229,40.4355234261225,40.7246615134599,929405.712248593,0.0,1.0
2019-01-02,46.75,47.4,45.57,45.86,664759,40.9612290394632,41.5307434539156,39.9273413332265,40.1814323796745,758704.852827025,0.0,1.0
2019-01-03,45.0,46.64,44.89,46.52,855717,39.4279210005528,40.8648496770174,39.331541638107,40.7597085543492,976649.643775539,0.0,1.0
2019-01-04,46.64,46.96,45.53,45.53,910788,40.8648496770174,41.1452260041324,39.8922942923371,39.8922942923371,1039503.4523739,0.0,1.0
2019-01-07,46.8,47.5,46.34,46.95,665721,41.0050378405749,41.6183610561391,40.601996870347,41.1364642439101,759802.805721864,0.0,1.0
2019-01-08,47.92,48.11,46.5,47.11,759056,41.9863549854776,42.1528284297021,40.7421850339046,41.2766524074676,866328.204307832,0.0,1.0
2019-01-09,49.01,49.37,48.0,48.03,790809,42.9413868497132,43.2568102177176,42.0564490672563,42.0827343479233,902568.639099714,0.0,1.0
2019-01-10,49.04,49.11,48.17,48.57,447714,42.9676721303802,43.0290044519366,42.2053989910362,42.55586939993,510986.364199054,0.0,1.0
2019-01-11,48.81,48.94,48.06,48.87,583898,42.7661516452663,42.8800545281567,42.1090196285904,42.8187222066003,666416.319532333,0.0,1.0
2019-01-14,48.87,49.45,48.28,48.43,856852,42.8187222066003,43.3269042994964,42.301778353482,42.4332047568172,977945.045579741,0.0,1.0
2019-01-15,48.78,49.04,48.26,48.91,857522,42.7398663645992,42.9676721303802,42.2842548330373,42.8537692474897,978709.732107331,0.0,1.0
2019-01-16,49.12,49.87,48.71,48.97,723983,43.037766212159,43.6948982288348,42.6785340430428,42.9063398088238,826298.576573266,0.0,1.0
2019-01-17,49.77,50.3,48.72,48.72,569054,43.6072806266114,44.0716539183957,42.6872958032652,42.6872958032652,649474.518315104,0.0,1.0
2019-01-18,50.34,51.33,50.0,50.35,1065722,44.1067009592851,44.9741152212972,43.8088011117253,44.1154627195074,1216333.21724794,0.0,1.0
2019-01-22,48.99,50.26,48.79,50.21,922947,42.9238633292685,44.0366068775063,42.7486281248216,43.9927980763946,1053380.80086489,0.0,1.0
2019-01-23,48.54,49.37,48.1,49.11,886566,42.5295841192629,43.2568102177176,42.1440666694798,43.0290044519366,1011858.32241676,0.0,1.0
2019-01-24,49.11,49.86,48.53,48.53,877226,43.0290044519366,43.6861364686125,42.5208223590406,42.5208223590406,1001198.36395753,0.0,1.0
2019-01-25,49.93,50.31,49.28,49.73,1044761,43.7474687901689,44.080415678618,43.1779543757165,43.572233585722,1192409.94216613,0.0,1.0
2019-01-28,49.97,50.41,49.56,49.7,862651,43.7825158310583,44.1680332808415,43.4232836619422,43.545948305055,984563.578674507,0.0,1.0
2019-01-29,49.34,50.02,49.01,49.82,835820,43.2305249370506,43.82632463217,42.9413868497132,43.6510894277231,953940.736552471,0.0,1.0
2019-01-30,50.71,51.44,48.89,49.41,1487196,44.4308860875118,45.070494583743,42.836245727045,43.291857258607,1697371.26132168,0.0,1.0
2019-01-31,50.32,50.88,49.0,50.52,2301828,44.0891774388404,44.5798360112917,42.9326250894908,44.2644126432873,2627129.64243151,0.0,1.0
2019-02-01,48.26,50.18,47.32,49.84,2038954,42.2842548330373,43.9665127957275,41.4606493721368,43.6686129481678,2327105.45399321,0.0,1.0
2019-02-04,50.01,50.13,48.39,48.39,2117160,43.8175628719477,43.9227039946158,42.3981577159278,42.3981577159278,2416363.77425693,0.0,1.0
2019-02-05,49.82,50.8,48.93,50.17,1393293,43.6510894277231,44.5097419295129,42.8712927679344,43.9577510355052,1590197.59117203,0.0,1.0
2019-02-06,49.27,50.3,49.25,49.7,1082502,43.1691926154941,44.0716539183957,43.1516690950494,43.545948305055,1235484.62013295,0.0,1.0
2019-02-07,49.32,49.69,48.84,48.99,1202460,43.2130014166059,43.5371865448326,42.7924369259333,42.9238633292685,1372395.46562045,0.0,1.0
2019-02-08,49.1,49.53,48.29,49.18,1043062,43.0202426917143,43.3969983812751,42.3105401137043,43.090336773493,1190470.83409095,0.0,1.0
2019-02-11,48.28,49.53,47.8,49.29,1406089,42.301778353482,43.3969983812751,41.8812138628094,43.1867161359388,1604801.96252582,0.0,1.0
2019-02-12,48.67,49.13,48.17,48.66,1405609,42.6434870021534,43.0465279723813,42.2053989910362,42.6347252419311,1604254.12740157,0.0,1.0
2019-02-13,49.04,49.38,48.54,48.69,1069180,42.9676721303802,43.2655719779399,42.5295841192629,42.6610105225981,1220279.91278884,0.0,1.0
2019-02-14,50.03,50.38,48.63,48.83,1249948,43.8350863923924,44.1417480001744,42.6084399612641,42.783675165711,1426594.62057894,0.0,1.0
2019-02-15,51.43,51.65,49.8,50.43,1539436,45.0617328235207,45.2544915484123,43.6335659072784,44.1855568012862,1756993.98401018,0.0,1.0
2019-02-19,51.9,52.27,50.95,51.53,1072710,45.4735355539709,45.7977206821977,44.6411683328481,45.1493504257441,1224308.78359838,0.0,1.0
2019-02-20,52.29,52.64,51.86,51.95,1158232,45.8152442026423,46.1219058104244,45.4384885130815,45.5173443550826,1321917.02421412,0.0,1.0
2019-02-21,52.1,53.21,51.9,52.3,601450,45.6487707584178,46.6213261430981,45.4735355539709,45.8240059628647,686448.823908837,0.0,1.0
2019-02-22,53.04,53.05,52.04,52.13,704129,46.4723762193182,46.4811379795406,45.5962001970837,45.6750560390848,803638.746246747,0.0,1.0
2019-02-25,53.77,55.35,53.32,54.8,1106310,47.2959816802187,48.6857464385364,46.9001626034826,48.2019675669701,1257745.08925945,0.21,1.0
2019-02-26,52.83,53.82,52.82,53.39,1007238,46.4691596088144,47.3399615776338,46.4603636293314,46.9617344598638,1145111.81153159,0.0,1.0
2019-02-27,52.38,52.99,52.09,52.8,700953,46.0733405320784,46.6098952805428,45.8182571270707,46.4427716703654,796901.585949399,0.0,1.0
2019-02-28,52.74,52.86,51.99,52.35,612662,46.3899957934672,46.4955475472635,45.7302973322404,46.0469525936293,696525.044405162,0.0,1.0
2019-03-01,53.6,53.83,52.66,53.0,688400,47.1464500290073,47.3487575571168,46.319627957603,46.6186912600258,782630.292997628,0.0,1.0
2019-03-04,52.82,54.33,52.69,53.75,797308,46.4603636293314,47.788556531268,46.3460158960521,47.2783897212526,906445.952424976,0.0,1.0
2019-03-05,52.72,53.08,52.32,52.92,662034,46.3724038345012,46.68905909589,46.0205646551802,46.5483234241616,752655.234448564,0.0,1.0
2019-03-06,52.91,53.25,52.65,53.0,780379,46.5395274446786,46.8385907471014,46.31083197812,46.6186912600258,887199.659237647,0.0,1.0
2019-03-07,52.09,52.87,51.37,52.65,747544,45.8182571270707,46.5043435267465,45.184946604293,46.31083197812,849870.104225187,0.0,1.0
2019-03-08,51.83,51.89,50.99,51.49,533512,45.5895616605121,45.6423375374102,44.8506993839381,45.2904983580893,606540.750839265,0.0,1.0
2019-03-11,52.37,52.45,51.62,52.0,471343,46.0645445525953,46.1349123884595,45.4048460913686,45.7390933117235,535861.868379404,0.0,1.0
2019-03-12,52.91,53.25,52.21,52.53,520181,46.5395274446786,46.8385907471014,45.923808880867,46.2052802243237,591384.962873038,0.0,1.0
2019-03-13,53.02,53.77,52.78,53.02,985090,46.6362832189919,47.2959816802187,46.4251797113993,46.6362832189919,1119932.12569587,0.0,1.0
2019-03-14,52.96,53.46,52.66,52.77,1282968,46.5835073420937,47.0233063162449,46.319627957603,46.4163837319163,1458584.57545988,0.0,1.0
2019-03-15,52.56,53.55,52.475,53.11,1001188,46.2316681627728,47.1024701315921,46.1569023371671,46.7154470343391,1138233.66906698,0.0,1.0
2019-03-18,52.94,52.99,52.42,52.65,689551,46.5659153831277,46.6098952805428,46.1085244500105,46.31083197812,783938.845390482,0.0,1.0
2019-03-19,52.67,53.86,52.52,53.22,1016582,46.3284239370861,47.3751454955659,46.1964842448407,46.8122028086524,1155734.84676949,0.0,1.0
2019-03-20,51.4,52.75,50.86,52.46,776420,45.211334542742,46.3987917729502,44.7363516506588,46.1437083679426,882698.739234775,0.0,1.0
2019-03-21,51.93,52.26,51.01,51.23,630753,45.6775214553423,45.9677887782821,44.8682913429041,45.0618028915306,717092.395698915,0.0,1.0
2019-03-22,49.73,51.47,49.71,51.47,855998,43.7424059690771,45.2729063991232,43.724814010111,45.2729063991232,973169.618746926,0.0,1.0
2019-03-25,49.74,50.03,49.3,49.67,550361,43.7512019485601,44.0062853535678,43.364178851307,43.6896300921789,625696.093382434,0.0,1.0
2019-03-26,49.85,50.68,49.29,49.98,555410,43.8479577228734,44.5780240199643,43.355382871824,43.9623054561527,631436.215911988,0.0,1.0
2019-03-27,49.6,49.94,48.97,49.93,747505,43.6280582357978,43.9271215382206,43.0739115283673,43.9183255587375,849825.765786159,0.0,1.0
2019-03-28,49.99,50.34,49.49,49.55,501761,43.9711014356357,44.2789607175415,43.5313024614845,43.5840783383826,570443.577055176,0.0,1.0
2019-03-29,50.33,50.66,49.75,50.26,623725,44.2701647380585,44.5604320609983,43.7599979280431,44.2085928816773,709102.381609451,0.0,1.0
2019-04-01,50.93,51.18,50.4,50.63,466201,44.7979235070399,45.0178229941155,44.3317365944397,44.5340441225492,530016.015726013,0.0,1.0
2019-04-02,50.54,50.86,50.16,50.86,446315,44.454880307202,44.7363516506588,44.1206330868471,44.7363516506588,507407.959353917,0.0,1.0
2019-04-03,50.65,51.19,50.51,51.11,615555,44.5516360815153,45.0266189735985,44.4284923687529,44.9562511377343,699814.0470746,0.0,1.0
2019-04-04,51.63,51.81,50.55,50.57,654291,45.4136420708516,45.571969701546,44.463676286685,44.4812682456511,743852.348976919,0.0,1.0
2019-04-05,52.32,52.41,51.61,51.9,315394,46.0205646551802,46.0997284705274,45.3960501118855,45.6511335168932,358566.093302868,0.0,1.0
2019-04-08,52.3,52.8,52.1,52.43,569411,46.0029726962142,46.4427716703654,45.8270531065537,46.1173204294935,647353.715523057,0.0,1.0
2019-04-09,51.16,52.15,51.01,52.02,282346,45.0002310351495,45.8710330039688,44.8682913429041,45.7566852706895,320994.382200332,0.0,1.0
2019-04-10,52.08,52.27,51.02,51.32,690364,45.8094611475876,45.9765847577651,44.8770873223871,45.1409667068778,784863.13131176,0.0,1.0
2019-04-11,51.77,52.42,51.67,52.12,1048020,45.5367857836139,46.1085244500105,45.4488259887837,45.8446450655197,1191476.1761583,0.0,1.0
2019-04-12,52.78,52.9,51.9,52.14,822789,46.4251797113993,46.5307314651956,45.6511335168932,45.8622370244858,935414.869473018,0.0,1.0
2019-04-15,53.23,53.47,52.65,52.65,526421,46.8209987881354,47.032102295728,46.31083197812,46.31083197812,598479.113117525,0.0,1.0
2019-04-16,53.61,53.98,53.025,53.36,544273,47.1552460084903,47.4806972493622,46.6406812087334,46.9353465214147,618774.749361851,0.0,1.0
2019-04-17,53.61,54.18,53.57,53.6,687963,47.1552460084903,47.6566168390226,47.1200620905582,47.1464500290073,782133.475103904,0.0,1.0
2019-04-18,53.2,53.58,52.82,53.53,812055,46.7946108496863,47.1288580700412,46.4603636293314,47.0848781726261,923211.566792837,0.0,1.0
2019-04-22,52.5,52.9,52.05,52.76,559544,46.1788922858746,46.5307314651956,45.7830732091386,46.4075877524333,636136.090448962,0.0,1.0
2019-04-23,53.43,53.59,52.14,52.5,1412002,46.9969183777959,47.1376540495242,45.8622370244858,46.1788922858746,1605281.1431918,0.0,1.0
2019-04-24,54.48,54.76,53.43,53.65,1298459,47.9204962235133,48.166783649038,46.9969183777959,47.1904299264224,1476196.03081843,0.0,1.0
2019-04-25,48.5,51.51,48.5,49.01,4494983,42.6605004926652,45.3080903170553,42.6605004926652,43.1090954462994,5110269.99173352,0.0,1.0
2019-04-26,50.45,51.2,47.76,48.14,2769251,44.3757164918548,45.0354149530816,42.0095980109214,42.3438452312763,3148314.52863738,0.0,1.0
2019-04-29,50.79,51.64,50.39,50.6,1169056,44.6747797942776,45.4224380503346,44.3229406149566,44.5076561841001,1329079.95324032,0.0,1.0
2019-04-30,51.21,51.47,50.63,51.08,1316415,45.0442109325646,45.2729063991232,44.5340441225492,44.9298631992853,1496609.90290016,0.0,1.0
2019-05-01,51.06,51.74,51.0,51.2,881706,44.9122712403192,45.5103978451648,44.8594953634211,45.0354149530816,1002396.60824777,0.0,1.0
2019-05-02,51.72,51.79,50.77,51.15,671195,45.4928058861988,45.55437774258,44.6571878353115,44.9914350556664,763070.220087948,0.0,1.0
2019-05-03,52.78,52.89,51.52,51.96,822891,46.4251797113993,46.5219354857126,45.3168862965383,45.7039093937914,935530.831544322,0.0,1.0
2019-05-06,53.44,54.02,51.7,52.48,2774077,47.0057143572789,47.5158811672943,45.4752139272328,46.1613003269086,3153801.12624634,0.0,1.0
2019-05-07,51.25,52.9,50.97,52.77,1678576,45.0793948504967,46.5307314651956,44.833107424972,46.4163837319163,1908344.60589597,0.0,1.0
2019-05-08,50.52,52.09,50.35,51.09,1547411,44.437288348236,45.8182571270707,44.2877566970245,44.9386591787683,1759225.34038023,0.0,1.0
2019-05-09,51.19,51.25,49.55,49.95,967404,45.0266189735985,45.0793948504967,43.5840783383826,43.9359175177036,1099825.21203817,0.0,1.0
2019-05-10,51.46,51.52,49.92,50.81,882785,45.2641104196402,45.3168862965383,43.9095295792545,44.6923717532436,1003623.30506088,0.0,1.0
2019-05-13,50.06,50.33,49.09,49.99,1694833,44.0326732920169,44.2701647380585,43.1794632821636,43.9711014356357,1926826.91367235,0.0,1.0
2019-05-14,50.2,50.47,49.88,50.17,713027,44.1558170047792,44.3933084508208,43.8743456613224,44.1294290663301,810628.311919262,0.0,1.0
2019-05-15,49.55,49.96,49.09,49.65,1086740,43.5840783383826,43.9447134971866,43.1794632821636,43.6720381332129,1235496.28793179,0.0,1.0
2019-05-16,48.94,50.39,48.86,49.97,1113180,43.0475235899182,44.3229406149566,42.977155754054,43.9535094766696,1265555.4758267,0.0,1.0
2019-05-17,47.06,48.34,46.96,48.25,1565079,41.3938794471097,42.5197648209368,41.3059196522795,42.4406010055896,1779311.79014299,0.0,1.0
2019-05-20,46.49,46.76,46.06,46.53,1618133,41.0772241857209,41.3157884044807,40.6972885780663,41.1125670329446,1831355.56652706,0.21,1.0
2019-05-21,47.66,47.66,46.71,46.82,674924,42.1110024670135,42.1110024670135,41.2716098454511,41.3688026753162,763859.228124456,0.0,1.0
2019-05-22,46.96,47.71,46.47,47.27,1085276,41.4925026405991,42.1551810260431,41.059552762109,41.7664097065826,1228283.61069098,0.0,1.0
2019-05-23,45.54,46.49,45.09,46.49,1247232,40.2378315641585,41.0772241857209,39.8402245328921,41.0772241857209,1411580.67102684,0.0,1.0
2019-05-24,43.28,45.62,43.18,45.62,1701930,38.2409606960207,40.3085172586059,38.1526035779615,40.3085172586059,1926194.55838265,0.0,1.0
2019-05-28,42.68,43.86,42.2,43.23,1542078,37.7108179876655,38.753431980764,37.2867038209813,38.196782136991,1745278.74366255,0.0,1.0
2019-05-29,42.06,42.56,41.61,42.49,1227152,37.1630038556984,37.6047894459944,36.7653968244321,37.542939463353,1388854.71476994,0.0,1.0
2019-05-30,42.65,43.1,42.13,42.4,1226529,37.6843108522477,38.0819178835141,37.2248538383399,37.4634180570997,1388149.62160519,0.0,1.0
2019-05-31,41.48,42.33,41.17,42.33,1404962,36.6505325709551,37.4015680744583,36.3766255049716,37.4015680744583,1590094.86825804,0.0,1.0
2019-06-03,41.7,42.29,41.02,41.17,1083791,36.8449182306853,37.3662252272346,36.2440898278828,36.3766255049716,1226602.93115704,0.0,1.0
2019-06-04,43.2,43.475,42.17,42.34,1135695,38.1702750015733,38.4132570762361,37.2601966855636,37.4104037862642,1285346.35912311,0.0,1.0
2019-06-05,43.67,43.79,42.18,43.46,1039421,38.5855534564515,38.6915819981226,37.2690323973695,38.4000035085272,1176386.26387023,0.0,1.0
2019-06-06,42.72,43.7,42.13,43.53,1443109,37.7461608348891,38.6120605918693,37.2248538383399,38.4618534911686,1633268.52629253,0.0,1.0
2019-06-07,43.25,43.53,42.65,42.87,1954971,38.2144535606029,38.4618534911686,37.6843108522477,37.8786965119779,2212578.95565382,0.0,1.0
2019-06-10,43.47,44.46,43.37,43.56,1644678,38.4088392203331,39.2835746891192,38.3204821022739,38.4883606265864,1861398.42055294,0.0,1.0
2019-06-11,43.94,44.16,43.49,43.69,1364714,38.8241176752113,39.0185033349416,38.426510643945,38.6032248800634,1544543.35991999,0.0,1.0
2019-06-12,44.09,44.32,43.58,44.01,1210437,38.9566533523002,39.1598747238363,38.5060320501982,38.8859676578528,1369937.16701922,0.0,1.0
2019-06-13,44.59,45.14,44.12,44.19,1100141,39.3984389425961,39.8844030919217,38.9831604877179,39.0450104703593,1245107.38259133,0.0,1.0
2019-06-14,44.75,44.87,44.04,44.44,935293,39.5398103314908,39.6458388731619,38.9124747932705,39.2659032655073,1058537.24130451,0.0,1.0
2019-06-17,44.99,45.41,44.49,45.14,856030,39.7518674148329,40.1229673106816,39.3100818245369,39.8844030919217,968829.697938403,0.0,1.0
2019-06-18,46.07,46.46,45.08,45.33,1790447,40.7061242898723,41.0507170503031,39.8313888210862,40.0522816162342,2026375.5080835,0.0,1.0
2019-06-19,46.25,46.36,45.78,46.01,805652,40.8651671023788,40.9623599322439,40.4498886475006,40.6531100190367,911813.3521062,0.0,1.0
2019-06-20,47.25,47.46,46.71,46.99,1270424,41.7487382829708,41.9342882308951,41.2716098454511,41.5190097760169,1437828.69779528,0.0,1.0
2019-06-21,47.05,47.3,46.66,47.12,1263206,41.5720240468524,41.7929168420004,41.2274312864215,41.6338740294938,1429659.57666668,0.0,1.0
2019-06-24,45.61,47.13,45.53,47.02,1212920,40.2996815467999,41.6427097412998,40.2289958523526,41.5455169114346,1372747.35374163,0.0,1.0
2019-06-25,45.15,46.04,44.83,45.62,2323624,39.8932388037276,40.6796171544545,39.6104960259382,40.3085172586059,2629809.63055316,0.0,1.0
2019-06-26,45.31,45.36,44.65,45.19,1069561,40.0346101926224,40.078788751652,39.4514532134317,39.9285816509513,1210497.83367019,0.0,1.0
2019-06-27,44.39,45.32,43.78,44.4,2046525,39.2217247064777,40.0434459044283,38.6827462863166,39.2305604182837,2316197.09306145,0.0,1.0
2019-06-28,45.89,46.38,44.75,44.78,1761989,40.5470814773657,40.9800313558558,39.5398103314908,39.5663174669086,1994167.57665127,0.0,1.0
2019-07-01,45.48,46.36,44.88,45.37,1260673,40.184817293323,40.9623599322439,39.6546745849678,40.0876244634579,1426792.80140778,0.0,1.0
2019-07-02,45.38,45.6,45.05,45.4,1762708,40.0964601752638,40.290845834994,39.8048816856684,40.1141315988756,1994981.31980609,0.0,1.0
2019-07-03,45.97,46.03,45.35,45.66,303706,40.6177671718131,40.6707814426486,40.069953039846,40.3438601058295,343725.561302852,0.0,1.0
2019-07-05,45.21,45.89,45.17,45.66,849512,39.9462530745632,40.5470814773657,39.9109102273395,40.3438601058295,961452.816320745,0.0,1.0
2019-07-08,44.55,45.32,44.13,44.96,1240643,39.3630960953725,40.0434459044283,38.9919961995238,39.7253602794152,1404123.43368736,0.0,1.0
2019-07-09,44.16,44.36,43.79,44.27,1098372,39.0185033349416,39.19521757106,38.6915819981226,39.1156961648067,1243105.28017009,0.0,1.0
2019-07-10,44.73,44.76,43.94,44.56,880193,39.522138907879,39.5486460432968,38.8241176752113,39.3719318071784,996176.6740856,0.0,1.0
2019-07-11,44.64,44.84,43.99,44.78,848287,39.4426175016257,39.6193317377441,38.868296234241,39.5663174669086,960066.397176588,0.0,1.0
2019-07-12,46.14,46.19,44.53,44.78,921689,40.7679742725137,40.8121528315433,39.3454246717606,39.5663174669086,1043140.6322946,0.0,1.0
2019-07-15,46.28,46.47,45.75,46.19,599253,40.8916742377966,41.059552762109,40.4233815120828,40.8121528315433,678217.005220239,0.0,1.0
2019-07-16,47.56,47.72,46.21,46.22,915063,42.0226453489543,42.164016737849,40.8298242551551,40.8386599669611,1035641.51943811,0.0,1.0
2019-07-17,46.66,47.46,46.64,47.17,989795,41.2274312864215,41.9342882308951,41.2097598628097,41.6780525885234,1120221.00962693,0.0,1.0
2019-07-18,46.73,47.01,46.29,46.66,877210,41.289281269063,41.5366811996287,40.9005099496025,41.2274312864215,992800.60199823,0.0,1.0
2019-07-19,45.72,47.74,45.66,47.04,1936494,40.3968743766651,42.1816881614609,40.3438601058295,41.5631883350465,2191667.22787697,0.0,1.0
2019-07-22,43.4,44.13,42.94,43.55,2705165,38.3469892376917,38.9919961995238,37.9405464946194,38.4795249147805,3061626.56661979,0.0,1.0
2019-07-23,45.54,45.79,43.63,43.73,1887310,40.2378315641585,40.4587243593065,38.5502106092278,38.638567727287,2136002.21629631,0.0,1.0
2019-07-24,46.81,46.97,45.28,45.44,1998315,41.3599669635103,41.501338352405,40.0081030572046,40.1494744460993,2261634.42617172,0.0,1.0
2019-07-25,46.68,49.9,46.23,47.82,3808035,41.2451027100334,44.0902019115395,40.847495678767,42.2523738559082,4309822.55153308,0.0,1.0
2019-07-26,47.86,48.35,46.78,47.13,1743143,42.2877167031319,42.720666581622,41.3334598280926,41.6427097412998,1972838.22547509,0.0,1.0
2019-07-29,47.76,48.06,47.26,47.66,1483007,42.1993595850727,42.4644309392503,41.7575739947767,42.1110024670135,1678423.9148751,0.0,1.0
2019-07-30,48.34,48.36,46.83,47.54,956850,42.711830869816,42.7295022934279,41.3776383871222,42.0049739253425,1082934.82292952,0.0,1.0
2019-07-31,49.16,49.43,48.06,48.31,2207726,43.4363592379015,43.6749234566613,42.4644309392503,42.6853237343983,2498639.66649622,0.0,1.0
2019-08-01,48.47,49.32,47.81,49.02,2830190,42.826695123293,43.5777306267962,42.2435381441023,43.3126592726186,3203126.20212876,0.0,1.0
2019-08-02,47.43,48.31,47.12,48.01,1348537,41.9077810954773,42.6853237343983,41.6338740294938,42.4202523802207,1526234.70482198,0.0,1.0
2019-08-05,45.46,46.65,45.26,46.44,1622168,40.1671458697112,41.2185955746156,39.9904316335928,41.0330456266913,1835922.26142231,0.0,1.0
2019-08-06,46.21,46.25,45.43,45.77,1064749,40.8298242551551,40.8651671023788,40.1406387342934,40.4410529356947,1205051.75291779,0.0,1.0
2019-08-07,46.96,47.03,45.08,45.51,914196,41.4925026405991,41.5543526232406,39.8313888210862,40.2113244287408,1034660.27421527,0.0,1.0
2019-08-08,48.28,48.46,46.92,47.29,1060071,42.6588165989805,42.8178594114871,41.4571597933754,41.7840811301945,1199757.3294432,0.0,1.0
2019-08-09,47.99,48.4,47.55,47.91,958149,42.4025809566089,42.7648451406516,42.0138096371484,42.3318952621615,1084404.9931077,0.0,1.0
2019-08-12,46.52,47.87,46.48,47.76,589400,41.1037313211386,42.2965524149378,41.068388473915,42.1993595850727,667065.668218281,0.0,1.0
2019-08-13,46.66,48.25,46.15,46.47,803120,41.2274312864215,42.6323094635628,40.7768099843196,41.059552762109,908947.708618027,0.0,1.0
2019-08-14,44.3,45.62,44.11,45.58,1210615,39.1422033002245,40.3085172586059,38.974324775912,40.2731744113822,1370138.62220915,0.0,1.0
2019-08-15,43.06,44.32,42.97,44.32,1166185,38.0465750362904,39.1598747238363,37.9670536300371,39.1598747238363,1319854.04867855,0.0,1.0
2019-08-16,44.13,44.3,42.97,43.4,1345120,38.9919961995238,39.1422033002245,37.9670536300371,38.3469892376917,1522367.44423782,0.0,1.0
2019-08-19,45.14,45.32,44.6,44.8,848172,40.069953039846,40.2297357502397,39.5906049086649,39.7681412535468,955491.114300221,0.21,1.0
2019-08-20,45.06,45.3,43.71,44.84,1000939,39.9989385018933,40.2119821157516,38.8005681739404,39.8036485225232,1127587.7068054,0.0,1.0
2019-08-21,45.73,46.19,45.6,45.61,935526,40.5936852572476,41.002018850476,40.4782866330744,40.4871634503185,1053898.00676847,0.0,1.0
2019-08-22,46.52,46.6,45.2,45.85,843258,41.2949538195312,41.3659683574839,40.1232139433106,40.7002070641768,949955.346395042,0.0,1.0
2019-08-23,44.16,46.06,44.0,45.98,931481,39.2000249499247,40.8866202263028,39.0579958740192,40.81560568835,1049341.19334225,0.0,1.0
2019-08-26,43.76,45.27,43.67,44.88,917696,38.8449522601609,40.1853516640193,38.765060904964,39.8391557914996,1033811.97873645,0.0,1.0
2019-08-27,43.02,44.29,42.86,44.27,741191,38.1880677840978,39.3154235740979,38.0460387081923,39.2976699396097,834973.819578217,0.0,1.0
2019-08-28,44.21,44.29,42.57,42.77,745246,39.2444090361452,39.3154235740979,37.7886110081135,37.9661473529955,839541.898303389,0.0,1.0
2019-08-29,46.14,46.32,44.78,44.85,1007649,40.9576347642556,41.1174174746493,39.7503876190586,39.8125253397673,1135146.72240242,0.0,1.0
2019-08-30,46.6,47.62,46.46,46.62,951531,41.3659683574839,42.2714037163817,41.2416929160666,41.3837219919721,1071928.11774169,0.0,1.0
2019-09-03,45.17,46.21,44.7,46.21,725455,40.0965834915783,41.0197724849642,39.6793730811058,41.0197724849642,817246.745146818,0.0,1.0
2019-09-04,47.14,48.24,47.02,47.69,1332305,41.8453164886651,42.8217663855156,41.7387946817359,42.3335414370903,1500881.41206943,0.0,1.0
2019-09-05,49.38,50.05,47.94,48.03,1459548,43.8337235513424,44.4284703066968,42.5554618681927,42.6353532233896,1644224.45552867,0.0,1.0
2019-09-06,49.46,50.09,48.77,49.39,814998,43.9047380892952,44.4639775756732,43.2922376994526,43.8426003685865,918119.611555735,0.0,1.0
2019-09-09,51.65,51.68,49.58,50.02,1111954,45.8487610657521,45.8753915174843,44.0112598962243,44.4018398549645,1252649.42312477,0.0,1.0
2019-09-10,53.04,53.14,51.02,51.59,1577993,47.0826386626813,47.1714068351222,45.2895215793741,45.7955001622875,1777656.28896963,0.0,1.0
2019-09-11,54.3,54.36,51.96,53.01,1014478,48.2011176354373,48.2543785389019,46.123942400319,47.056008210949,1142839.79505697,0.0,1.0
2019-09-12,53.83,54.75,52.69,54.52,1129177,47.7839072249648,48.6005744114216,46.771950059138,48.3964076148074,1272051.64751039,0.0,1.0
2019-09-13,53.68,54.59,53.44,54.09,795815,47.6507549663034,48.4585453355161,47.4377113524451,48.0147044733113,896509.388575466,0.0,1.0
2019-09-16,53.8,54.06,52.92,53.25,851286,47.7572767732325,47.988074021579,46.9761168557522,47.2690518248073,958999.128393979,0.0,1.0
2019-09-17,53.98,54.1,53.02,53.47,800022,47.9170594836262,48.0235812905554,47.0648850281931,47.4643418041774,901248.699844715,0.0,1.0
2019-09-18,53.34,53.98,52.95,53.74,787687,47.3489431800042,47.9170594836262,47.0027473074844,47.704015869768,887352.953587005,0.0,1.0
2019-09-19,53.52,53.99,53.24,53.48,939409,47.5087258903979,47.9259363008703,47.2601750075632,47.4732186214215,1058272.32235166,0.0,1.0
2019-09-20,52.31,54.18,52.3,53.75,1573686,46.4346310038623,48.0945958285082,46.4257541866182,47.7128926870121,1772804.32471086,0.0,1.0
2019-09-23,52.02,52.72,51.74,51.9,889434,46.1772033037836,46.7985805108702,45.9286524209489,46.0706814968544,1001973.99083736,0.0,1.0
2019-09-24,51.0,52.61,50.92,52.26,797093,45.2717679448859,46.7009355211852,45.2007534069331,46.3902469176419,897949.093781574,0.0,1.0
2019-09-25,52.16,52.32,50.91,50.91,788451,46.3014787452009,46.4435078211064,45.191876589689,45.191876589689,888213.622426964,0.0,1.0
2019-09-26,51.62,52.34,51.5,52.11,571117,45.8221306140198,46.4612614555946,45.7156088070906,46.2570946589804,643380.374176227,0.0,1.0
2019-09-27,51.74,52.32,51.5,51.86,535506,45.9286524209489,46.4435078211064,45.7156088070906,46.0351742278781,603263.518077058,0.0,1.0
2019-09-30,52.12,52.84,51.78,51.85,521218,46.2659714762245,46.9051023177994,45.9641596899253,46.026297410634,587167.658933958,0.0,1.0
2019-10-01,51.5,53.25,51.37,52.42,396274,45.7156088070906,47.2690518248073,45.6002101829174,46.5322759935474,446414.507703869,0.0,1.0
2019-10-02,50.38,51.19,50.0,51.12,654405,44.721405275752,45.4404274725237,44.3840862204763,45.378289751815,737206.796090457,0.0,1.0
2019-10-03,50.83,50.9,49.36,50.16,641932,45.1208620517362,45.1829997724449,43.8159699168542,44.5261152963819,723155.588707208,0.0,1.0
2019-10-04,51.45,51.48,50.67,50.89,337088,45.6712247208701,45.6978551726024,44.9788329758307,45.1741229552008,379739.709324563,0.0,1.0
2019-10-07,51.18,51.65,50.71,51.34,402593,45.4315506552796,45.8487610657521,45.0143402448071,45.5735797311851,453533.050111851,0.0,1.0
2019-10-08,50.6,51.23,50.28,50.69,542023,44.9166952551221,45.4759347415,44.632637103311,44.9965866103189,610605.113404295,0.0,1.0
2019-10-09,51.27,51.6,50.88,51.16,520465,45.5114420104764,45.8043769795316,45.1652461379567,45.4137970207914,586319.381922847,0.0,1.0
2019-10-10,51.8,52.5,51.36,51.61,388452,45.9819133244135,46.6032905315001,45.5913333656733,45.8132537967757,437602.79086335,0.0,1.0
2019-10-11,53.42,53.79,52.64,52.64,691972,47.4199577179569,47.7483999559884,46.7275659729175,46.7275659729175,779527.144664705,0.0,1.0
2019-10-14,53.66,53.93,52.69,53.17,487497,47.6330013318152,47.8726753974058,46.771950059138,47.1980372868545,549179.944336779,0.0,1.0
2019-10-15,55.0,55.09,53.4,53.78,756140,48.822494842524,48.9023861977208,47.4022040834687,47.7395231387443,851814.314982065,0.0,1.0
2019-10-16,55.44,55.48,54.66,54.68,728808,49.2130748012642,49.2485820702405,48.5206830562247,48.5384366907129,821023.999885536,0.0,1.0
2019-10-17,53.74,54.48,53.42,54.24,1434451,47.704015869768,48.360900345831,47.4199577179569,48.1478567319727,1615951.93474798,0.0,1.0
2019-10-18,54.78,55.06,53.38,53.65,1030679,48.6272048631539,48.8757557459885,47.3844504489805,47.6241245145711,1161090.70588965,0.0,1.0
2019-10-21,54.73,55.92,54.68,55.34,969123,48.5828207769334,49.6391620289807,48.5384366907129,49.1243066288232,1091746.03165864,0.0,1.0
2019-10-22,56.62,56.92,55.13,55.37,1324233,50.2605392360674,50.5268437533903,48.9378934666972,49.1509370805555,1491788.06275511,0.0,1.0
2019-10-23,57.54,57.64,55.56,56.53,1361827,51.0772064225242,51.1659745949651,49.3195966081933,50.1806478808705,1534138.82763652,0.0,1.0
2019-10-24,58.4,59.17,55.86,58.38,1529600,51.8406127055164,52.5241276333117,49.5859011255162,51.8228590710282,1723140.12774958,0.0,1.0
2019-10-25,58.86,60.15,58.4,58.44,2025681,52.2489462987447,53.394055723233,51.8406127055164,51.8761199744927,2281990.20470705,0.0,1.0
2019-10-28,60.07,60.62,59.21,59.25,1100451,53.3230411852803,53.8112661337055,52.5596349022881,52.5951421712645,1239690.9497399,0.0,1.0
2019-10-29,59.51,59.97,59.32,59.7,1149912,52.8259394196109,53.2342730128393,52.6572798919731,52.9945989472487,1295410.24488806,0.0,1.0
2019-10-30,59.02,59.57,58.52,59.57,864692,52.3909753746503,52.8792003230755,51.9471345124455,52.8792003230755,974101.388169482,0.0,1.0
2019-10-31,58.24,59.11,57.68,58.77,1292700,51.6985836296108,52.4708667298471,51.2014818639415,52.1690549435479,1456265.1955687,0.0,1.0
2019-11-01,58.8,58.97,58.17,58.66,995508,52.1956853952802,52.3465912884298,51.6364459089022,52.0714099538628,1121469.52294438,0.0,1.0
2019-11-04,60.0,60.56,58.75,59.5,1599325,53.2609034645716,53.7580052302409,52.1513013090597,52.8170626023668,1801687.42469476,0.0,1.0
2019-11-05,60.48,62.0,60.09,60.34,1083346,53.6869906922882,55.0362669133907,53.3407948197685,53.5627152508708,1220421.65588193,0.0,1.0
2019-11-06,60.72,61.02,60.18,60.5,942884,53.9000343061465,54.1663388234693,53.4206861749653,53.7047443267764,1062187.0137376,0.0,1.0
2019-11-07,60.91,62.23,60.68,61.36,766252,54.0686938337843,55.2404337100048,53.8645270371701,54.4681506097686,863205.785282669,0.0,1.0
2019-11-08,60.84,61.35,60.63,60.66,510274,54.0065561130756,54.4592737925245,53.8201429509496,53.8467734026819,574838.915760519,0.0,1.0
2019-11-11,60.44,60.97,60.18,60.42,427356,53.6514834233118,54.1219547372488,53.4206861749653,53.6337297888236,481429.309907525,0.0,1.0
2019-11-12,59.9,60.8,59.88,60.5,825348,53.1721352921306,53.9710488440992,53.1543816576425,53.7047443267764,929779.195971406,0.0,1.0
2019-11-13,59.28,60.06,59.23,59.53,615101,52.6217726229967,53.3141643680362,52.5773885367763,52.8436930540991,692929.66508819,0.0,1.0
2019-11-14,58.92,59.76,58.67,59.05,794011,52.3022072022093,53.0478598507133,52.0802867711069,52.4176058263825,894477.128644464,0.0,1.0
2019-11-15,59.24,59.87,58.87,59.37,1455986,52.5862653540204,53.1455048403984,52.2578231159888,52.7016639781936,1640211.75604184,0.0,1.0
2019-11-18,58.9,58.94,57.99,58.79,738359,52.4974971815794,52.5331491321272,51.6864153066178,52.3994543175731,828407.970566257,0.24,1.0
2019-11-19,58.16,59.24,57.94,58.98,680653,51.8379360964458,52.8005387612354,51.6418503684331,52.5688010826749,763664.247865652,0.0,1.0
2019-11-20,57.35,58.34,57.14,57.76,1111169,51.1159840978536,51.9983698739107,50.9288113574779,51.4814165909682,1246685.22527136,0.0,1.0
2019-11-21,57.73,57.85,56.97,57.46,1130124,51.4546776280574,51.5616334797007,50.7772905676499,51.21402696186,1267951.94387584,0.0,1.0
2019-11-22,57.67,58.21,57.64,58.05,667438,51.4011997022357,51.8825010346305,51.3744607393249,51.7398932324395,748837.569608824,0.0,1.0
2019-11-25,59.36,59.73,58.23,58.34,1111666,52.9074946128787,53.2372751554455,51.9003270099044,51.9983698739107,1247242.83852097,0.0,1.0
2019-11-26,59.19,59.68,58.74,59.31,657975,52.7559738230507,53.1927102172608,52.3548893793884,52.862929674694,738220.478701191,0.0,1.0
2019-11-27,59.34,59.58,59.06,59.57,509539,52.8896686376048,53.1035803408914,52.6401049837705,53.0946673532544,571681.484094269,0.0,1.0
2019-11-29,58.77,59.37,58.69,59.23,303920,52.3816283422992,52.9164076005156,52.3103244412037,52.7916257735984,340985.55095082,0.0,1.0
2019-12-02,58.1,59.43,58.02,58.92,697210,51.7844581706242,52.9698855263373,51.7131542695287,52.5153231568533,782240.510589699,0.0,1.0
2019-12-03,57.85,57.92,56.8,57.33,598467,51.5616334797007,51.6240243931592,50.6257697778219,51.0981581225798,671454.987236393,0.0,1.0
2019-12-04,58.65,59.42,58.15,58.15,752198,52.2746724906559,52.9609725387003,51.8290231088089,51.8290231088089,843934.750770286,0.0,1.0
2019-12-05,58.94,59.16,58.18,58.79,761791,52.5331491321272,52.7292348601399,51.8557620717197,52.3994543175731,854697.696250251,0.0,1.0
2019-12-06,59.78,60.32,59.53,59.81,705526,53.2818400936302,53.763141426025,53.0590154027067,53.308579056541,791570.71538605,0.0,1.0
2019-12-09,59.22,59.68,58.94,59.45,775380,52.7827127859615,53.1927102172608,52.5331491321272,52.9877115016111,869943.986892101,0.0,1.0
2019-12-10,59.42,59.47,58.17,59.16,674363,52.9609725387003,53.005537476885,51.8468490840828,52.7292348601399,756607.130481206,0.0,1.0
2019-12-11,59.28,59.92,58.69,59.86,635219,52.8361907117831,53.4066219205473,52.3103244412037,53.3531439947257,712689.196793332,0.0,1.0
2019-12-12,60.84,60.95,58.87,59.35,724704,54.2266167831459,54.3246596471522,52.4707582186686,52.8985816252417,813087.630679992,0.0,1.0
2019-12-13,59.7,61.15,59.63,60.78,521786,53.2105361925346,54.502919399891,53.1481452790761,54.1731388573242,585422.106766336,0.0,1.0
2019-12-16,60.09,60.54,59.9,60.26,721481,53.5581427103753,53.9592271540376,53.3887959452735,53.7096635002033,809471.55924437,0.0,1.0
2019-12-17,59.66,60.19,59.58,60.0,825164,53.1748842419869,53.6472725867447,53.1035803408914,53.4779258216429,925799.55634635,0.0,1.0
2019-12-18,59.53,60.02,59.5,59.8,1152377,53.0590154027067,53.4957517969167,53.0322764397958,53.299666068904,1292918.88078459,0.0,1.0
2019-12-19,60.45,60.75,59.25,59.5,1937990,53.8790102653052,54.1463998944134,52.8094517488723,53.0322764397958,2174343.86643584,0.0,1.0
2019-12-20,61.57,61.81,60.88,60.89,2279667,54.8772648806425,55.0911765839291,54.2622687336936,54.2711817213306,2557691.19498356,0.0,1.0
2019-12-23,61.51,61.78,60.89,61.58,448598,54.8237869548209,55.0644376210183,54.2711817213306,54.8861778682795,503308.226459055,0.0,1.0
2019-12-24,61.27,61.76,61.04,61.76,314009,54.6098752515343,55.0466116457444,54.4048765358847,55.0466116457444,352304.987722151,0.0,1.0
2019-12-26,60.7,61.72,60.49,61.32,220727,54.1018349562287,55.0109596951966,53.9146622158529,54.654440189719,247646.478365102,0.0,1.0
2019-12-27,60.78,61.16,60.59,61.08,240517,54.1731388573242,54.511832387528,54.0037920922223,54.4405284864324,269850.03210726,0.0,1.0
2019-12-30,60.11,60.85,60.05,60.85,351674,53.5759686856492,54.2355297707828,53.5224907598276,54.2355297707828,394563.54516017,0.0,1.0
2019-12-31,59.98,60.5,59.93,59.93,541680,53.460099846369,53.9235752034899,53.4155349081843,53.4155349081843,607742.344166361,0.0,1.0
2020-01-02,60.0,60.66,59.38,60.47,547974,53.4779258216429,54.0661830056809,52.9253205881526,53.8968362405791,614803.949383801,0.0,1.0
2020-01-03,59.0,59.26,58.59,59.1,400539,52.5866270579488,52.8183647365093,52.2211945648343,52.6757569343182,449388.034983847,0.0,1.0
2020-01-06,58.16,58.81,57.62,58.37,790101,51.8379360964458,52.4172802928469,51.356634764051,52.0251088368216,886460.3342715,0.0,1.0
2020-01-07,57.29,58.43,57.2,57.86,617414,51.062506172032,52.0785867626432,50.9822892832995,51.5705464673376,692712.730174881,0.0,1.0
2020-01-08,57.77,58.07,57.26,57.26,369475,51.4903295786051,51.7577192077134,51.0357672091212,51.0357672091212,414535.523945625,0.0,1.0
2020-01-09,57.73,58.09,57.49,58.07,361367,51.4546776280574,51.7755451829872,51.2407659247708,51.7577192077134,405438.686465007,0.0,1.0
2020-01-10,56.81,57.92,56.64,57.83,523662,50.6346827654588,51.6240243931592,50.4831619756309,51.5438075044268,587526.900440934,0.0,1.0
2020-01-13,58.08,58.09,56.65,56.81,653791,51.7666321953503,51.7755451829872,50.4920749632678,50.6346827654588,733526.205388549,0.0,1.0
2020-01-14,59.1,59.53,57.94,58.0,467918,52.6757569343182,53.0590154027067,51.6418503684331,51.6953282942548,524984.459824316,0.0,1.0
2020-01-15,59.34,59.54,58.93,58.96,411750,52.8896686376048,53.0679283903436,52.5242361444902,52.5509751074011,461966.308910241,0.0,1.0
2020-01-16,59.29,60.59,59.07,60.0,478396,52.8451036994201,54.0037920922223,52.6490179714074,53.4779258216429,536740.338354398,0.0,1.0
2020-01-17,58.75,59.53,58.73,59.5,414083,52.3638023670253,53.0590154027067,52.3459763917514,53.0322764397958,464583.837504503,0.0,1.0
2020-01-21,58.82,59.16,58.5,58.61,417369,52.4261932804839,52.7292348601399,52.1409776761018,52.2390205401081,468270.592309795,0.0,1.0
2020-01-22,60.08,60.19,58.41,58.92,866703,53.5492297227384,53.6472725867447,52.0607607873693,52.5153231568533,972404.580039908,0.0,1.0
2020-01-23,62.81,62.92,60.55,60.6,1161351,55.9824753476231,56.0805182116295,53.9681401416746,54.0127050798593,1302987.3341086,0.0,1.0
2020-01-24,62.44,63.36,61.84,62.82,710487,55.6526948050563,56.4726896676549,55.1179155468399,55.9913883352601,797136.750257949,0.0,1.0
2020-01-27,61.28,61.66,60.5,61.0,1081074,54.6187882391712,54.957481769375,53.9235752034899,54.3692245853369,1212919.89177615,0.0,1.0
2020-01-28,62.64,62.76,61.55,61.56,453715,55.8309545577951,55.9379104094384,54.8594389053686,54.8683518930056,509049.286817754,0.0,1.0
2020-01-29,62.94,63.36,62.33,62.9,793719,56.0983441869034,56.4726896676549,55.55465194105,56.0626922363556,890519.579215366,0.0,1.0
2020-01-30,62.93,64.83,61.78,64.26,1425993,56.0894311992664,57.7828988502851,55.0644376210183,57.2748585549795,1599904.60896622,0.0,1.0
2020-01-31,62.85,64.89,62.39,63.03,1291226,56.0181272981709,57.8363767761068,55.6081298668716,56.1785610756358,1448701.66166104,0.0,1.0
2020-02-03,62.24,64.25,61.94,63.33,745570,55.4744350523175,57.2659455673426,55.2070454232093,56.445950704744,836498.411497773,0.0,1.0
2020-02-04,61.21,63.35,61.16,63.26,965780,54.5563973257127,56.4637766800179,54.511832387528,56.3835597912855,1083564.83744829,0.0,1.0
2020-02-05,62.93,63.05,61.99,62.04,421305,56.0894311992664,56.1963870509097,55.251610361394,55.2961752995787,472686.619976755,0.0,1.0
2020-02-06,62.44,63.42,62.06,63.09,582102,55.6526948050563,56.5261675934765,55.3140012748526,56.2320390014575,653094.1404961,0.0,1.0
2020-02-07,61.56,62.37,61.08,61.93,615555,54.8683518930056,55.5903038915977,54.4405284864324,55.1981324355724,690627.009790511,0.0,1.0
2020-02-10,63.01,63.03,61.11,61.4,499528,56.1607351003619,56.1785610756358,54.4672674493433,54.7257440908145,560449.560066339,0.0,1.0
2020-02-11,63.98,64.21,63.23,63.48,832250,57.0252949011452,57.2302936167948,56.3568208283746,56.5796455192981,933749.752496776,0.0,1.0
2020-02-12,65.49,66.32,64.85,65.0,607291,58.3711560343232,59.1109340081892,57.800724825559,57.9344196401131,681355.146823094,0.0,1.0
2020-02-13,64.72,65.31,64.52,65.0,503548,57.6848559862788,58.2107222568583,57.50659623354,57.9344196401131,564959.83222619,0.0,1.0
2020-02-14,64.93,65.18,64.52,64.92,330388,57.8720287266545,58.094853417578,57.50659623354,57.8631157390176,370681.541877927,0.0,1.0
2020-02-18,64.91,65.35,64.5,65.35,395144,57.8542027513806,58.246374207406,57.4887702582661,58.246374207406,443335.070232005,0.0,1.0
2020-02-19,64.77,65.08,64.54,65.0,440129,57.7294209244635,58.0057235412086,57.5244222088138,57.9344196401131,493806.36205065,0.0,1.0
2020-02-20,65.76,65.86,64.73,64.73,563313,58.6118067005206,58.70093657689,57.6937689739157,57.6937689739157,632013.666960909,0.0,1.0
2020-02-21,63.71,65.37,63.7,65.37,465691,56.7846442349478,58.2642001826799,56.7757312473108,58.2642001826799,522485.858804417,0.0,1.0
2020-02-24,60.63,61.65,60.34,61.25,691021,54.2533557460567,55.1660791974995,53.9938559412347,54.8081484322278,772239.848648352,0.24,1.0
2020-02-25,58.71,60.75,58.4,60.71,725037,52.5352880727526,54.3607349756382,52.257891729667,54.324941899111,810253.904214857,0.0,1.0
2020-02-26,58.13,59.75,58.06,59.12,765248,52.0162884631086,53.465908062459,51.9536505791861,52.902167107156,855191.086375745,0.0,1.0
2020-02-27,54.28,57.49,54.26,56.55,718799,48.5712048473686,51.4435992386739,48.553308309105,50.6024619402854,803282.723634428,0.0,1.0
2020-02-28,53.2,53.87,51.15,51.74,997515,47.604791781135,48.2043258129651,45.7703966091176,46.2983444878933,1114757.48584263,0.0,1.0
2020-03-02,54.03,54.16,52.41,53.39,988733,48.3474981190738,48.4638256177871,46.8978785197234,47.7748088946391,1104943.29734354,0.0,1.0
2020-03-03,53.67,56.27,52.52,55.31,1212606,48.0253604303293,50.3519104045952,46.9963094801731,49.4928765679432,1355129.11172031,0.0,1.0
2020-03-04,55.06,55.13,52.99,54.51,559365,49.2691698396484,49.3318077235709,47.4168781293674,48.7770150373998,625109.718719381,0.0,1.0
2020-03-05,49.79,53.41,49.45,53.38,1017694,44.5534320071938,47.7927054329026,44.2491908567129,47.7658606255073,1137308.21571318,0.0,1.0
2020-03-06,48.82,50.0,47.82,48.01,1075900,43.68544990141,44.7413456589615,42.7906229882308,42.9606401017348,1202355.43226727,0.0,1.0
2020-03-09,42.1,45.44,42.01,43.75,1109064,37.6722130448456,40.6609349348642,37.5916786226594,39.1486774515913,1239417.34838932,0.0,1.0
2020-03-10,44.51,44.71,40.96,43.92,1256269,39.8287459056075,40.0077112882433,36.6521103638212,39.3007980268318,1403924.02317964,0.0,1.0
2020-03-11,41.76,44.09,41.23,42.98,764678,37.3679718943646,39.4529186020722,36.8937136303796,38.4596607284433,854554.091676989,0.0,1.0
2020-03-12,36.67,38.37,35.17,37.95,965341,32.8133029062823,34.334508658687,31.4710625365135,33.9586813551518,1078801.92893421,0.0,1.0
2020-03-13,41.61,41.68,36.01,39.15,1052319,37.2337478573877,37.2963857413103,32.222717143584,35.0324736509668,1176002.84982625,0.0,1.0
2020-03-16,32.9,38.31,32.52,36.22,1086119,29.4398054435967,34.2808190438963,29.0997712165885,32.4106307953517,1213775.51792796,0.0,1.0
2020-03-17,30.0,33.75,29.35,33.74,1522717,26.8448073953769,30.200408319799,26.2631699018104,30.1914600506672,1701688.8714153,0.0,1.0
2020-03-18,28.2,30.14,26.37,27.79,1440402,25.2341189516543,26.970083163222,23.5965857005363,24.8672399172508,1609699.01417291,0.0,1.0
2020-03-19,31.28,32.22,26.18,27.98,1512271,27.9901858442463,28.8313231426348,23.4265685870322,25.0372570307548,1690015.10540966,0.0,1.0
2020-03-20,27.42,33.06,27.18,32.0,1944625,24.5361539593745,29.5829777497053,24.3213955002115,28.6344612217353,2173185.64222766,0.0,1.0
2020-03-23,26.95,28.57,25.22,27.28,1578678,24.1155853101802,25.5652049095306,22.5675347503802,24.4108781915294,1764227.22288394,0.0,1.0
2020-03-24,31.14,31.55,28.11,29.11,1714339,27.8649100764012,28.2317891108047,25.1535845294681,26.0484114426474,1915833.0787226,0.0,1.0
2020-03-25,35.15,37.33,30.83,31.89,1583036,31.4531659982499,33.4038886689806,27.5875137333156,28.5360302612856,1769097.43849303,0.0,1.0
2020-03-26,37.5,38.38,35.59,35.8,1062083,33.5560092442211,34.3434569278188,31.8468898400488,32.0348034918164,1186914.4572625,0.0,1.0
2020-03-27,35.63,37.17,34.27,35.66,864948,31.8826829165759,33.260716362872,30.6657183146522,31.9095277239713,966609.28193021,0.0,1.0
2020-03-30,35.94,36.31,34.96,35.63,766740,32.1600792596615,32.4911652175378,31.2831488847459,31.8826829165759,856858.447938105,0.0,1.0
2020-03-31,35.37,35.87,33.69,35.48,1109312,31.6500279191493,32.097441375739,30.1467187050082,31.7484588795991,1239694.49696001,0.0,1.0
2020-04-01,31.26,34.11,30.99,33.52,1969919,27.9722893059827,30.5225460085435,27.7306860394243,29.9945981297678,2201452.56136863,0.0,1.0
2020-04-02,29.55,31.52,28.81,30.15,1376727,26.4421352844462,28.2049443034093,25.7799633686936,26.9790314323538,1538540.00111444,0.0,1.0
2020-04-03,26.71,29.92,25.61,29.29,1147319,23.9008268510172,26.7732212423225,22.9165172465201,26.2094802870196,1282168.63295237,0.0,1.0
2020-04-06,29.34,30.12,28.23,28.24,1530775,26.2542216326786,26.9521866249584,25.2609637590496,25.2699120281814,1710693.96489351,0.0,1.0
2020-04-07,30.29,33.0,30.11,31.51,1532130,27.1043072001989,29.5292881349146,26.9432383558266,28.1959960342775,1712208.22422126,0.0,1.0
2020-04-08,34.37,35.34,30.07,30.65,1118447,30.7552010059701,31.623183111754,26.9074452792994,27.4264448889434,1249903.1751585,0.0,1.0
2020-04-09,38.24,39.48,34.5,35.23,1826535,34.2181811599737,35.327766532316,30.8715285046834,31.5247521513043,2041215.9861291,0.0,1.0
2020-04-13,35.35,38.01,34.72,37.9,636927,31.6321313808858,34.0123709699425,31.0683904255828,33.9139400094928,711787.93420178,0.0,1.0
2020-04-14,37.97,38.46,35.91,36.35,1004686,33.9765778934153,34.4150430808732,32.1332344522661,32.526958294065,1122771.32616682,0.0,1.0
2020-04-15,35.52,36.33,34.41,35.86,667646,31.7842519561262,32.5090617558014,30.7909940824973,32.0884931066072,746117.478326531,0.0,1.0
2020-04-16,35.71,35.82,34.09,35.53,674379,31.9542690696303,32.05270003008,30.5046494702799,31.793200225258,753641.838513774,0.0,1.0
2020-04-17,38.86,39.09,36.78,37.49,858365,34.7729738461449,34.9787840361761,32.9117338667321,33.5470609750893,959252.551926847,0.0,1.0
2020-04-20,37.88,38.87,36.85,37.78,836361,33.8960434712292,34.7819221152767,32.9743717506546,33.8065607799113,934662.321485721,0.0,1.0
2020-04-21,37.16,37.46,36.23,37.0,603121,33.2517680937402,33.5202161676939,32.4195790644835,33.1085957876315,674008.560892711,0.0,1.0
2020-04-22,37.96,38.29,36.54,37.26,628146,33.9676296242836,34.2629225056327,32.696975407569,33.3412507850581,701974.863237249,0.0,1.0
2020-04-23,42.18,43.47,37.92,38.65,3076477,37.7437991978999,38.8981259159011,33.9318365477564,34.5850601943772,3438069.36815254,0.0,1.0
2020-04-24,43.23,44.51,41.19,43.32,1418497,38.6833674567381,39.8287459056075,36.8579205538525,38.7639018789242,1585219.41965315,0.0,1.0
2020-04-27,46.06,46.48,43.42,43.77,1045889,41.2157276210353,41.5915549245706,38.8533845702421,39.1665739898549,1168817.10261045,0.0,1.0
2020-04-28,46.38,48.12,45.19,47.37,839920,41.5020722332527,43.0590710621845,40.4372282065694,42.3879508773001,938639.626981992,0.0,1.0
2020-04-29,48.72,50.29,47.48,47.92,1370834,43.5959672100921,45.0008454637834,42.4863818377498,42.8801056795487,1531954.36995694,0.0,1.0
2020-04-30,47.72,49.28,47.1,48.75,1343491,42.7011402969128,44.0970702814724,42.1463476107417,43.6228120174874,1501397.62250413,0.0,1.0
2020-05-01,44.16,46.48,43.09,46.47,950197,39.5155564859948,41.5915549245706,38.558091688893,41.5826066554388,1061877.98556935,0.0,1.0
2020-05-04,44.09,45.81,42.84,43.78,801903,39.4529186020722,40.9920208927405,38.3343849605982,39.1755222589867,896154.315644039,0.0,1.0
2020-05-05,45.59,47.11,45.0,45.3,881492,40.7951589718411,42.1552958798735,40.2672110930653,40.5356591670191,985097.773677982,0.0,1.0
2020-05-06,45.1,46.22,44.92,46.14,651155,40.3566937843833,41.358899927144,40.195624940011,41.2873137740896,727688.215910395,0.0,1.0
2020-05-07,45.68,46.96,45.22,46.06,596570,40.8756933940272,42.0210718428966,40.4640730139648,41.2157276210353,666687.591995246,0.0,1.0
2020-05-08,50.04,50.38,46.32,47.15,1281574,44.7771387354886,45.0813798859696,41.4483826184619,42.1910889564007,1432203.23520076,0.0,1.0
2020-05-11,50.14,50.64,47.07,49.02,1152368,44.8666214268066,45.3140348833962,42.1195028033463,43.8644152840458,1287811.06494188,0.0,1.0
2020-05-12,46.73,50.89,46.73,50.36,775408,41.8152616528654,45.537741611691,41.8152616528654,45.063483347706,866545.237497444,0.0,1.0
2020-05-13,45.16,46.77,44.16,46.35,938767,40.410383399174,41.8510547293926,39.5155564859948,41.4752274258573,1049104.56555744,0.0,1.0
2020-05-14,45.96,45.98,42.78,43.7,1432314,41.1262449297174,41.144141467981,38.2806953458074,39.1039361059323,1600660.39465793,0.0,1.0
2020-05-15,50.58,51.22,44.96,45.49,2379741,45.2603452686054,45.8330344930401,40.2314180165382,40.7056762805232,2659442.80949823,0.0,1.0
2020-05-18,53.68,54.99,52.39,53.63,1638364,48.2490671586241,49.4265313534414,47.0895795163993,48.2041257771425,1822778.8576899,0.24,1.0
2020-05-19,53.1,55.18,52.57,53.02,952504,47.7277471334377,49.5973086030714,47.251368489733,47.6558409230672,1059718.20246603,0.0,1.0
2020-05-20,53.76,54.91,52.62,53.5,665694,48.3209733689946,49.3546251430709,47.2963098712146,48.0872781852904,740624.76280669,0.0,1.0
2020-05-21,53.58,54.86,53.29,53.76,987752,48.1591843956609,49.3096837615893,47.8985243830677,48.3209733689946,1098933.73038038,0.0,1.0
2020-05-22,53.19,53.89,52.56,53.51,680972,47.8086416201046,48.4378209608467,47.2423802134367,48.0962664615867,757622.460136335,0.0,1.0
2020-05-26,57.08,57.51,54.94,56.38,1571840,51.3050810993715,51.6915769801131,49.3815899719599,50.6759017586294,1748766.89165002,0.0,1.0
2020-05-27,58.28,59.52,56.88,59.36,1293496,52.3836742549294,53.4982205156726,51.1253155734452,53.3544080949315,1439092.38808131,0.0,1.0
2020-05-28,57.41,59.53,57.0,59.53,996734,51.6016942171499,53.5072087919689,51.2331748890009,53.5072087919689,1108926.74762183,0.0,1.0
2020-05-29,55.01,57.26,54.27,57.12,1128339,49.4445079060341,51.4668700727052,48.7793754601067,51.3410342045567,1255345.25508798,0.0,1.0
2020-06-01,56.93,57.47,54.78,55.35,633560,51.1702569549267,51.6556238749278,49.2377775512188,49.7501093001088,704873.747883873,0.0,1.0
2020-06-02,57.52,58.75,57.46,57.98,631161,51.7005652564094,52.8061232408562,51.6466355986315,52.1140259660399,702204.715556747,0.0,1.0
2020-06-03,61.97,62.2,58.77,58.82,1391288,55.70034820827,55.9070785630852,52.8240997934489,52.8690411749305,1547891.89176377,0.0,1.0
2020-06-04,63.52,63.61,60.25,61.64,1026983,57.093531034199,57.1744255208658,54.1543646853036,55.4037350904916,1142580.58624759,0.0,1.0
2020-06-05,61.56,67.39,61.09,66.53,1093030,55.331828880121,60.5719939608732,54.9093798941942,59.7990021993901,1216061.86099108,0.0,1.0
2020-06-08,63.25,64.91,62.33,63.01,990346,56.8508475741984,58.3429014393869,56.0239261549374,56.6351289430868,1101819.71197961,0.0,1.0
2020-06-09,62.63,63.4,59.7,61.75,1059981,56.2935744438268,56.9856717186432,53.6600094890063,55.502606129751,1179292.85332991,0.0,1.0
2020-06-10,59.58,62.68,59.0,62.66,1081603,53.5521501734505,56.3385158253084,53.0308301482641,56.3205392727158,1203348.63364549,0.0,1.0
2020-06-11,54.99,57.04,54.7,56.46,1079328,49.4265313534414,51.2691279941862,49.1658713408483,50.7478079689999,1200817.55880423,0.0,1.0
2020-06-12,56.99,58.61,54.66,57.48,804496,51.2241866127046,52.6802873727078,49.129918235663,51.6646121512241,895050.367254221,0.0,1.0
2020-06-15,58.03,58.04,53.73,54.89,729384,52.1589673475215,52.1679556238178,48.2940085401056,49.3366485904783,811483.732758587,0.0,1.0
2020-06-16,60.35,61.31,58.89,60.91,810850,54.2442474482668,55.1071219727131,52.9319591090047,54.7475909208605,902119.575843863,0.0,1.0
2020-06-17,60.89,61.93,59.88,60.87,1305548,54.7296143682679,55.6643951030847,53.8217984623399,54.7116378156752,1452500.96565802,0.0,1.0
2020-06-18,59.98,60.95,59.82,60.07,959585,53.9116812253031,54.7835440260458,53.767868804562,53.9925757119699,1067596.24244451,0.0,1.0
2020-06-19,60.08,61.4,59.48,61.01,1617334,54.0015639882663,55.18801645938,53.4622674104873,54.8374736838236,1799381.71311322,0.0,1.0
2020-06-22,62.91,63.0,59.2,60.25,929832,56.5452461801237,56.6261406667905,53.2105956741905,54.1543646853036,1034494.23376216,0.0,1.0
2020-06-23,63.66,64.48,62.73,63.77,1325224,57.2193669023474,57.9564055586453,56.38345720679,57.3182379416069,1474391.703494,0.0,1.0
2020-06-24,62.14,63.19,60.47,63.0,1184179,55.8531489053074,56.7969179164205,54.3521067638226,56.6261406667905,1317470.62613703,0.0,1.0
2020-06-25,63.97,64.02,61.54,61.84,1186285,57.4980034675332,57.5429448490148,55.3138523275284,55.5835006164179,1319813.67827581,0.0,1.0
2020-06-26,62.36,63.93,62.06,63.25,1477006,56.0508909838263,57.4620503623479,55.7812426949368,56.8508475741984,1643258.3415414,0.0,1.0
2020-06-29,63.4,64.68,60.8,62.32,987858,56.9856717186432,58.1361710845716,54.648719881601,56.014937878641,1099051.66177957,0.0,1.0
2020-06-30,64.01,64.69,62.68,62.87,807434,57.5339565727184,58.1451593608679,56.3385158253084,56.5092930749384,898319.069620663,0.0,1.0
2020-07-01,64.52,65.18,63.61,64.21,830401,57.9923586638306,58.5855848993874,57.1744255208658,57.7137220986448,923871.243633618,0.0,1.0
2020-07-02,64.81,66.48,63.89,65.61,670305,58.2530186764237,59.7540608179085,57.4260972571626,58.972080780129,745754.77867179,0.0,1.0
2020-07-06,65.81,66.98,65.27,66.9,720642,59.1518463060553,60.2034746327243,58.6664793860542,60.1315684223538,801757.730005887,0.0,1.0
2020-07-07,64.09,65.63,64.09,65.35,569544,57.605862783089,58.9900573327216,57.605862783089,58.7383855964248,633652.083251424,0.0,1.0
2020-07-08,64.71,64.76,63.57,64.05,603758,58.1631359134606,58.2080772949421,57.1384724156805,57.5699096779037,671717.223743403,0.0,1.0
2020-07-09,62.65,64.99,62.27,64.48,533483,56.3115509964195,58.4148076497574,55.9699964971595,57.9564055586453,593532.043756442,0.0,1.0
2020-07-10,64.27,64.82,62.2,62.6,618615,57.7676517564227,58.26200695272,55.9070785630852,56.2666096149379,688246.533157367,0.0,1.0
2020-07-13,63.78,66.03,63.45,65.0,786056,57.3272262179032,59.3495883845743,57.0306131001247,58.4237959260537,874534.7540353,0.0,1.0
2020-07-14,65.89,65.99,61.82,63.47,677280,59.2237525164258,59.313635279389,55.5655240638252,57.0485896527174,753514.887251072,0.0,1.0
2020-07-15,67.46,68.37,66.89,67.86,779847,60.6349118949474,61.4528450379122,60.1225801460574,60.9944429468001,867626.866699278,0.0,1.0
2020-07-16,66.83,67.4,66.12,67.02,364283,60.0686504882795,60.5809822371696,59.4304828712411,60.2394277379095,405286.82918805,0.0,1.0
2020-07-17,66.44,67.5,66.02,67.33,424733,59.7181077127232,60.6708650001327,59.3406001082779,60.5180643030953,472541.103541828,0.0,1.0
2020-07-20,66.24,67.05,65.1,66.5,612537,59.5383421867969,60.2663925667985,58.5136786890169,59.7720373705011,681484.391229786,0.0,1.0
2020-07-21,66.87,67.95,66.45,67.05,806656,60.1046035934648,61.0753374334669,59.7270959890195,60.2663925667985,897453.497652966,0.0,1.0
2020-07-22,68.06,68.35,66.42,66.42,650900,61.1742084727264,61.4348684853196,59.7001311601306,59.7001311601306,724165.544696023,0.0,1.0
2020-07-23,67.43,71.265,66.38,69.42,1557008,60.6079470660585,64.0549510256957,59.6641780549453,62.3966140490254,1732265.3962453,0.0,1.0
2020-07-24,67.07,67.295,66.01,67.14,600414,60.2843691193911,60.4866053360582,59.3316118319816,60.3472870534653,667996.821866828,0.0,1.0
2020-07-27,70.08,70.16,66.79,67.22,757510,62.9898402845822,63.0617464949528,60.0326973830943,60.4191932638359,842775.605719288,0.0,1.0
2020-07-28,69.3,71.12,69.23,70.0,824340,62.2887547334696,63.9246210193991,62.2258367993954,62.9179340742117,917128.015232324,0.0,1.0
2020-07-29,72.37,72.47,70.8716,71.02,1221080,65.0481555564386,65.1380383194017,63.7013522361986,63.8347382564359,1358525.21634263,0.0,1.0
2020-07-30,69.17,73.99,68.65,71.31,2357749,62.1719071416175,66.5042563164418,61.704516774209,64.0953982690291,2623138.09931096,0.0,1.0
2020-07-31,66.98,69.48,65.71,69.4,1448358,60.2034746327243,62.4505437068033,59.0619635430921,62.3786374964327,1611385.71206766,0.0,1.0
2020-08-03,69.4,70.03,66.88,67.43,1093651,62.3786374964327,62.9448989031006,60.1135918697611,60.6079470660585,1216752.76098072,0.0,1.0
2020-08-04,68.41,69.595,67.33,69.0,820127,61.4887981430975,62.5539088842109,60.5180643030953,62.0191064445801,912440.7983944,0.0,1.0
2020-08-05,68.55,69.37,67.785,68.28,522147,61.6146340112459,62.3516726675438,60.9270308745777,61.3719505512453,580920.059404508,0.0,1.0
2020-08-06,64.89,68.6,64.64,68.35,1002457,58.3249248867942,61.6595753927275,58.1002179793863,61.4348684853196,1115293.93061813,0.0,1.0
2020-08-07,63.86,65.55,62.42,64.73,1260430,57.3991324282737,58.9181511223511,56.1048206416042,58.1811124660532,1402304.46689385,0.0,1.0
2020-08-10,64.19,65.93,63.669,64.37,911578,57.6957455460521,59.2597056216111,57.2274563510141,57.8575345193858,1014185.55677203,0.0,1.0
2020-08-11,63.9,65.425,63.43,65.05,1415559,57.435085533459,58.8057976686471,57.0126365475321,58.4687373075353,1574894.84449894,0.0,1.0
2020-08-12,63.4,64.66,63.08,64.66,789666,56.9856717186432,58.118194531979,56.6980468771611,58.118194531979,878551.096970241,0.0,1.0
2020-08-13,64.81,65.69,63.0,63.26,781582,58.2530186764237,59.0439869904995,56.6261406667905,56.8598358504947,869557.158940863,0.0,1.0
2020-08-14,64.68,65.38,64.0,64.37,473855,58.1361710845716,58.7653504253137,57.5249682964221,57.8575345193858,527192.294026631,0.0,1.0
2020-08-17,65.84,66.09,64.364,64.93,640074,59.1788111349443,59.4035180423522,57.852141553608,58.3608779919795,712120.966132681,0.0,1.0
2020-08-18,64.85,65.84,64.71,65.46,642312,58.288971781609,59.1788111349443,58.1631359134606,58.8372566356842,714610.87624027,0.0,1.0
2020-08-19,64.7,65.34,64.405,64.79,716467,58.1541476371642,58.7293973201285,57.8889934864229,58.2350421238311,797112.790462016,0.0,1.0
2020-08-20,62.97,64.36,62.92,63.83,494039,56.5991758379016,57.8485462430895,56.55423445642,57.3721675993847,549648.212530463,0.0,1.0
2020-08-21,62.37,63.37,61.86,62.62,919037,56.0598792601226,56.9587068897542,55.6014771690105,56.2845861675305,1022484.14457029,0.0,1.0
2020-08-24,63.22,64.02,62.64,63.06,537539,57.0396013764211,57.7613932318645,56.5163022812245,56.8952430053324,595782.837887221,0.24,1.0
2020-08-25,61.69,63.6,60.65,63.38,1240221,55.6591744528854,57.3824525077567,54.7208450408089,57.1839597475098,1374602.3767342,0.0,1.0
2020-08-26,61.6,62.77,61.29,61.49,586071,55.577972869148,56.6335934577341,55.2982785251637,55.4787264890245,649573.41436324,0.0,1.0
2020-08-27,61.29,62.61,60.91,61.74,892379,55.2982785251637,56.4892350866454,54.955427393828,55.7042864438506,989070.733641578,0.0,1.0
2020-08-28,62.1,62.756,61.325,61.91,496605,56.0290927788002,56.6209621002639,55.3298569188393,55.8576672131324,550413.525732986,0.0,1.0
2020-08-31,61.89,62.32,61.3207,62.32,782642,55.8396224167463,56.2275855390472,55.3259772876163,56.2275855390472,867443.42607649,0.0,1.0
2020-09-01,63.85,63.91,61.25,61.64,744772,57.6080124625828,57.6621468517411,55.2621889323915,55.6140624619202,825470.106799584,0.0,1.0
2020-09-02,63.7,64.57,62.38,64.45,654428,57.4726764896872,58.2576251324819,56.2817199282054,58.1493563541654,725337.084440121,0.0,1.0
2020-09-03,60.26,64.02,59.61,63.72,824926,54.3689715112802,57.7613932318645,53.7825156287324,57.4907212860732,914309.014465841,0.0,1.0
2020-09-04,59.18,61.4758,56.7917,61.37,823869,53.3945525064315,55.4659146835904,51.2397331459869,55.370457710708,913137.485591384,0.0,1.0
2020-09-08,59.72,61.47,57.1,58.41,860812,53.8817620088558,55.4606816926385,51.5178936822784,52.6998278455671,954083.361853512,0.0,1.0
2020-09-09,60.13,60.57,58.28,60.22,1048484,54.2516803347706,54.6486658552645,52.5825366690576,54.332881918508,1162090.14229543,0.0,1.0
2020-09-10,62.26,62.95,60.31,60.61,1225888,56.1734511498889,56.7959966252089,54.4140835022454,54.6847554480367,1358716.35652834,0.0,1.0
2020-09-11,60.88,62.67,60.25,62.52,919749,54.9283601992489,56.5433694758037,54.3599491130871,56.408033502908,1019406.34886759,0.0,1.0
2020-09-14,62.97,63.285,60.88,61.32,647396,56.814041421595,57.0982469646759,54.9283601992489,55.3253457197428,717543.14778432,0.0,1.0
2020-09-15,60.87,64.39,60.79,63.45,689439,54.9193378010558,58.0952219650072,54.8471586155115,57.2471165348611,764141.623156884,0.0,1.0
2020-09-16,62.05,63.06,60.49,61.04,1141516,55.983980787835,56.8952430053324,54.5764866697202,55.0727185703376,1265202.41689193,0.0,1.0
2020-09-17,61.26,61.95,60.24,60.87,655619,55.2712113305845,55.8937568059045,54.3509267148941,54.9193378010558,726657.132585324,0.0,1.0
2020-09-18,59.92,61.76,58.845,61.76,1155050,54.0622099727167,55.7223312402367,53.0923021669645,55.7223312402367,1280202.86323715,0.0,1.0
2020-09-21,58.4,58.64,56.5,58.21,846332,52.6908054473741,52.9073430040071,50.9765497906958,52.5193798817063,938034.413790939,0.0,1.0
2020-09-22,61.51,61.92,58.7,59.0,1137007,55.4967712854106,55.8666896113254,52.9614773931654,53.2321493389567,1260204.85426664,0.0,1.0
2020-09-23,58.59,62.8,58.55,61.88,1162449,52.8622310130419,56.6606606523132,52.8261414202697,55.8306000185532,1288403.56535835,0.0,1.0
2020-09-24,58.56,59.99,57.66,58.16,868820,52.8351638184628,54.125366760068,52.0231479810889,52.4742678907411,962959.050809663,0.0,1.0
2020-09-25,58.81,60.37,58.13,58.58,708528,53.0607237732889,54.4682178914037,52.4472006961619,52.8532086148489,785298.969121416,0.0,1.0
2020-09-28,59.35,60.77,58.77,59.91,720213,53.5479332757132,54.8291138191254,53.0246341805167,54.0531875745237,798250.071200917,0.0,1.0
2020-09-29,58.57,60.13,58.08,59.72,670902,52.8441862166558,54.2516803347706,52.4020887051967,53.8817620088558,743596.087919598,0.0,1.0
2020-09-30,58.91,60.37,58.37,58.77,1205601,53.1509477552193,54.4682178914037,52.663738252795,53.0246341805167,1336231.20394924,0.0,1.0
2020-10-01,60.29,60.43,58.735,59.53,700906,54.3960387058593,54.5223522805619,52.9930557868411,53.710336443188,776851.104333231,0.0,1.0
2020-10-02,62.13,63.69,58.98,59.0,769703,56.0561599733793,57.4636540914941,53.2141045425706,53.2321493389567,853102.449627484,0.0,1.0
2020-10-05,64.36,64.89,62.85,62.86,549901,58.068154770428,58.5463418746593,56.7057726432785,56.7147950414715,609484.294789813,0.0,1.0
2020-10-06,62.87,65.58,62.65,64.68,807538,56.7238174396645,59.1688873499793,56.5253246794176,58.3568715126054,895036.976557555,0.0,1.0
2020-10-07,64.7,65.71,63.49,63.75,508010,58.3749163089915,59.2861785264889,57.2832061276332,57.5177884806524,563054.289037795,0.0,1.0
2020-10-08,63.38,65.96,62.59,65.33,662291,57.1839597475098,59.511738481315,56.4711902902593,58.9433273951532,734052.062245094,0.0,1.0
2020-10-09,62.87,64.83,62.63,63.93,625799,56.7238174396645,58.4922074855011,56.5072798830315,57.6801916481272,693606.053080773,0.0,1.0
2020-10-12,61.6,63.82,61.485,63.82,540483,55.577972869148,57.5809452680037,55.474215289928,57.5809452680037,599045.82843254,0.0,1.0
2020-10-13,63.64,63.895,61.05,61.05,477976,57.4185421005289,57.6486132544515,55.0817409685306,55.0817409685306,529766.022041159,0.0,1.0
2020-10-14,63.45,65.18,63.335,63.99,555171,57.2471165348611,58.8079914222576,57.1433589556411,57.7343260372854,615325.313870596,0.0,1.0
2020-10-15,64.69,64.86,61.94,62.6,481693,58.3658939107985,58.5192746800802,55.8847344077115,56.4802126884524,533885.769275177,0.0,1.0
2020-10-16,63.84,64.91,63.22,64.63,859670,57.5989900643898,58.5643866710454,57.0396013764211,58.3117595216402,952817.62299388,0.0,1.0
2020-10-19,62.77,64.55,62.47,64.25,791803,56.6335934577341,58.2395803360959,56.3629215119428,57.9689083903045,877597.045772708,0.0,1.0
2020-10-20,65.12,66.72,64.39,64.8,655964,58.7538570330993,60.1974407439863,58.0952219650072,58.4651402909219,727039.514289853,0.0,1.0
2020-10-21,62.11,65.65,61.5,65.3,1061799,56.0381151769932,59.2320441373306,55.4877488872176,58.9162602005741,1176847.85938474,0.0,1.0
2020-10-22,62.52,63.92,61.08,62.47,570561,56.408033502908,57.6711692499341,55.1088081631098,56.3629215119428,632382.862950913,0.0,1.0
2020-10-23,62.62,63.71,60.51,63.09,708168,56.4982574848385,57.4816988878802,54.5945314661063,56.9223101999115,784899.962125385,0.0,1.0
2020-10-26,61.82,62.27,60.47,61.26,698952,55.776465629395,56.1824735480819,54.5584418733341,55.2712113305845,774685.383026997,0.0,1.0
2020-10-27,63.22,64.58,61.55,62.23,730580,57.0396013764211,58.266647530675,55.5328608781828,56.1463839553098,809740.364333836,0.0,1.0
2020-10-28,64.43,64.9,61.0,62.0,1219968,58.1313115577793,58.5553642728524,55.0366289775654,55.9388687968698,1352154.90814917,0.0,1.0
2020-10-29,63.62,68.44,63.12,66.5,1798074,57.4004973041428,61.7492932331898,56.9493773944906,59.9989479837393,1992900.29272523,0.0,1.0
2020-10-30,63.71,65.7,62.34,62.97,1168804,57.4816988878802,59.2771561282959,56.2456303354332,56.814041421595,1295447.14719106,0.0,1.0
2020-11-02,64.35,65.65,63.18,64.31,1073354,58.059132372235,59.2320441373306,57.0035117836489,58.0230427794628,1189654.87560456,0.0,1.0
2020-11-03,68.11,68.61,64.81,65.51,1434585,61.4515540928193,61.9026740024715,58.474162689115,59.105730562628,1590026.25389123,0.0,1.0
2020-11-04,68.19,69.24,66.14,67.34,799479,61.5237332783637,62.4710850886333,59.6741416487898,60.756829431955,886104.761610297,0.0,1.0
2020-11-05,70.46,71.71,68.51,69.22,1005811,63.5718176681846,64.699617442315,61.8124500205411,62.4530402922472,1114793.40467982,0.0,1.0
2020-11-06,69.37,71.22,69.02,70.7,937181,62.5883762651428,64.2575199308559,62.2725923283863,63.7883552248176,1038727.15429761,0.0,1.0
2020-11-09,64.18,71.95,63.51,70.68,2044492,57.9057516029533,64.9161549989481,57.3012509240193,63.7703104284315,2266018.36480278,0.0,1.0
2020-11-10,68.66,69.33,63.6,64.34,1218226,61.9477859934367,62.5522866723707,57.3824525077567,58.0501099740419,1350224.15762949,0.0,1.0
2020-11-11,70.51,71.36,67.76,68.8,938657,63.6169296591498,64.3838335055585,61.1357701560628,62.0740995681393,1040363.08298134,0.0,1.0
2020-11-12,69.23,70.74,68.35,69.77,715192,62.4620626904402,63.8244448175898,61.6680916494524,62.9492721928646,792685.031959054,0.0,1.0
2020-11-13,70.47,71.61,69.9,69.98,587859,63.5808400663776,64.6093934603846,63.0665633693741,63.1387425549185,651555.149110193,0.0,1.0
2020-11-16,71.27,71.54,70.51,71.26,718463,64.3026319218211,64.5462366730333,63.6169296591498,64.293609523628,796310.4538591,0.0,1.0
2020-11-17,72.43,73.57,69.83,70.63,595007,65.3492301122141,66.3777835062211,63.0034065820228,63.7251984374663,659477.654686938,0.0,1.0
2020-11-18,70.86,73.54,70.77,71.82,538946,63.9327135959063,66.350716311642,63.8515120121689,64.7988638224385,597342.290230042,0.0,1.0
2020-11-19,72.26,72.33,70.4115,70.95,437415,65.1958493429324,65.2590061302837,63.5280590369483,64.0139151796437,484810.125468922,0.0,1.0
2020-11-20,74.04,74.92,72.38,72.38,936584,66.8018362212942,67.595807262282,65.3041181212489,65.3041181212489,1038065.46769586,0.0,1.0
2020-11-23,77.24,78.075,73.35,73.35,829330,69.9326083942803,70.6886121230377,66.4106269513265,66.4106269513265,915988.273150686,0.27,1.0
2020-11-24,76.43,78.9172,75.88,78.38,657323,69.1992395077012,71.4511346863425,68.7012729797771,70.9647571976137,726007.933720267,0.0,1.0
2020-11-25,76.07,76.76,73.815,76.25,671148,68.8732977803327,69.4980194244556,66.8316350158441,69.0362686440169,741277.534333181,0.0,1.0
2020-11-27,76.2,76.95,75.58,76.07,257853,68.9909989596602,69.6700442250112,68.4296548736367,68.8732977803327,284796.551670293,0.0,1.0
2020-11-30,74.64,76.71,73.73,76.44,898632,67.5785848077302,69.4527497400989,66.7546765524376,69.2082934445725,992531.77128278,0.0,1.0
2020-12-01,75.75,75.96,73.66,75.49,676604,68.5835718004496,68.7737044747479,66.6912989943382,68.3481694417946,747303.642177236,0.0,1.0
2020-12-02,74.13,75.665,73.88,74.77,657489,67.1168340272915,68.5066133370432,66.8904856055078,67.6962859870577,726191.279376813,0.0,1.0
2020-12-03,75.24,76.02,73.83,74.69,724541,68.121821020011,68.828028095976,66.8452159211511,67.6238544920869,800249.670718377,0.0,1.0
2020-12-04,75.21,76.87,74.295,75.75,843086,68.0946592093969,69.5976127300404,67.2662239856687,68.5835718004496,931181.663822025,0.0,1.0
2020-12-07,74.51,75.84,73.24,75.25,738206,67.4608836284027,68.6650572322917,66.3110336457416,68.1308749568823,815342.552626187,0.0,1.0
2020-12-08,75.54,75.78,73.72,73.89,539283,68.3934391261513,68.6107336110637,66.7456226155663,66.8995395423792,595633.709029605,0.0,1.0
2020-12-09,74.53,76.57,73.92,75.98,500440,67.4789915021453,69.3259946239,66.9267013529932,68.7918123484906,552731.929889827,0.0,1.0
2020-12-10,74.52,75.14,73.38,73.75,386194,67.469937565274,68.0312816512975,66.4377887619405,66.7727844261803,426548.147493949,0.0,1.0
2020-12-11,73.76,75.18,73.075,74.29,624157,66.7818383630517,68.0674973987829,66.1616436873644,67.261697017233,689376.355135969,0.0,1.0
2020-12-14,73.76,75.62,73.66,74.74,536791,66.7818383630517,68.4658706211221,66.6912989943382,67.6691241764436,592881.315197606,0.0,1.0
2020-12-15,76.7,76.72,73.665,74.54,713153,69.4436958032275,69.4618036769702,66.6958259627739,67.4880454390167,787671.716882583,0.0,1.0
2020-12-16,76.33,77.295,75.25,77.2,575471,69.1087001389877,69.9824050470727,68.1308749568823,69.8963926467949,635603.062156559,0.0,1.0
2020-12-17,78.58,78.7199,76.08,76.75,939491,71.1458359350407,71.2725005118708,68.8823517172041,69.4889654875843,1037660.20610687,0.0,1.0
2020-12-18,81.39,82.0,78.98,79.0,1947679,73.689992195889,74.2422823450412,71.5079934098945,71.5261012836372,2151195.69274216,0.0,1.0
2020-12-21,81.36,81.745,78.915,79.75,851991,73.662830385275,74.0114069548219,71.4491428202308,72.2051465489882,941017.164252984,0.0,1.0
2020-12-22,82.59,83.66,80.84,81.7,834152,74.7764646204506,75.7452358656847,73.192025667965,73.9706642389008,921314.133125767,0.0,1.0
2020-12-23,81.95,84.0,81.71,83.03,571468,74.1970126606845,76.0530697193105,73.9797181757721,75.1748378427899,631181.781053231,0.0,1.0
2020-12-24,81.49,82.7,81.18,82.27,381994,73.7805315646025,74.8760579260354,73.4998595215908,74.4867386405675,421909.281484962,0.0,1.0
2020-12-28,80.36,82.86,79.96,82.67,732437,72.7574366981404,75.020920915977,72.3952792232865,74.8488961154214,808970.738815272,0.0,1.0
2020-12-29,78.06,81.1,77.32,80.35,679017,70.6750312177307,73.42742802662,70.005039889251,72.748382761269,749968.781148589,0.0,1.0
2020-12-30,78.25,80.095,78.02,78.4,268482,70.8470560182863,72.5175073710497,70.6388154702453,70.9828650713564,296536.19614875,0.0,1.0
2020-12-31,76.24,78.26,76.24,78.26,623188,69.0272147071456,70.8561099551576,69.0272147071456,70.8561099551576,688306.102478181,0.0,1.0
2021-01-04,76.52,78.67,75.87,77.85,754771,69.2807249395433,71.2273213668828,68.6922190429058,70.4848985434324,833638.461064012,0.0,1.0
2021-01-05,78.68,78.91,76.48,76.48,524496,71.2363753037541,71.4446158517951,69.2445091920579,69.2445091920579,579301.587202251,0.0,1.0
2021-01-06,81.84,82.48,78.89,78.89,767872,74.0974193550996,74.6768713148658,71.4265079780524,71.4265079780524,848108.40953633,0.0,1.0
2021-01-07,83.71,84.7,82.38,82.53,650372,75.7905055500414,76.6868453003047,74.5863319461523,74.7221409992225,718330.610475394,0.0,1.0
2021-01-08,81.47,83.85,80.59,83.63,576235,73.7624236908598,75.9172606662403,72.9656772461813,75.7180740550706,636446.893973432,0.0,1.0
2021-01-11,84.78,84.93,80.07,80.53,503832,76.7592767952755,76.8950858483457,72.4948725288713,72.9113536249533,556478.366438037,0.0,1.0
2021-01-12,88.37,89.78,85.5,85.53,734974,80.0096401320889,81.2862452309488,77.4111602500124,77.4383220606265,811772.834783081,0.0,1.0
2021-01-13,86.69,88.6,86.36,87.95,377550,78.4885787377027,80.2178806801299,78.1897988209482,79.6293747834923,417000.919450691,0.0,1.0
2021-01-14,89.05,90.81,87.56,88.32,646351,80.6253078393405,82.2188007286974,79.2762712455098,79.9643704477322,713889.448517742,0.0,1.0
2021-01-15,87.95,88.79,86.13,88.1,527934,79.6293747834923,80.3899054806854,77.9815582729073,79.7651838365625,583098.830378179,0.0,1.0
2021-01-19,88.6,89.05,87.18,88.39,571298,80.2178806801299,80.6253078393405,78.9322216443987,80.0277480058316,630994.017429058,0.0,1.0
2021-01-20,90.88,91.1625,89.64,90.08,762817,82.2821782867968,82.5379520034124,81.1594901147499,81.5578633370891,842525.202946943,0.0,1.0
2021-01-21,90.46,92.58,90.0,91.37,794743,81.9019129382003,83.8213475549258,81.4854318421184,82.7258211934928,877787.211566682,0.0,1.0
2021-01-22,89.93,91.52,89.15,90.05,638496,81.4220542840189,82.861630246563,80.7158472080539,81.5307015264751,705213.664589031,0.0,1.0
2021-01-25,89.9,94.32,89.27,91.47,1178302,81.3948924734049,85.39673257054,80.8244944505101,82.8163605622063,1301425.02288595,0.0,1.0
2021-01-26,92.7,93.87,90.2495,90.87,1066580,83.9299947973819,84.9893054113295,81.7113275670585,82.2731243499255,1178028.97806309,0.0,1.0
2021-01-27,91.45,93.96,90.07,91.39,1657573,82.7982526884636,85.0707908431716,81.5488094002178,82.7439290672355,1830775.96359857,0.0,1.0
2021-01-28,87.5,92.93,84.64,91.23,2065427,79.2219476242817,84.1382353454229,76.6325216790766,82.599066077294,2281247.40579601,0.0,1.0
2021-01-29,86.46,88.35,84.89,87.04,819661,78.2803381896617,79.9915322583462,76.8588701008603,78.8054665281998,905308.940902856,0.0,1.0
2021-02-01,86.9,88.05,85.1,87.9,686501,78.678711412001,79.7199141522058,77.0490027751586,79.5841050991356,758234.798579841,0.0,1.0
2021-02-02,86.81,88.0,83.78,87.81,940503,78.5972259801588,79.6746444678491,75.8538831081408,79.5026196672935,1038777.95191666,0.0,1.0
2021-02-03,87.65,87.89,84.815,87.2,387333,79.3577566773519,79.5750511622643,76.7909655743252,78.9503295181414,427806.16377591,0.0,1.0
2021-02-04,88.93,89.97,87.35,87.94,393197,80.5166605968843,81.4582700315043,79.0861385712115,79.620320846621,434282.90431798,0.0,1.0
2021-02-05,89.65,90.3,89.21,90.0,678815,81.1685440516212,81.7570499482588,80.770170829282,81.4854318421184,749745.673783396,0.0,1.0
2021-02-08,91.91,92.41,90.25,91.0,825629,83.2147337845455,83.6674306281129,81.711780263902,82.390825529253,911900.548603245,0.0,1.0
2021-02-09,91.66,92.56,89.91,92.26,624592,82.9883853627619,83.8032396811831,81.4039464102762,83.5316215750427,689856.809115471,0.0,1.0
2021-02-10,90.56,93.5359,90.38,92.41,766543,81.9924523069138,84.6868133804578,81.8294814432295,83.6674306281129,846640.539792057,0.0,1.0
2021-02-11,90.71,92.08,89.35,90.51,723914,82.128261359984,83.3686507113584,80.8969259454808,81.947182622557,799557.15429275,0.0,1.0
2021-02-12,91.62,92.03,90.09,90.32,529406,82.9521696152765,83.3233810270017,81.5669172739605,81.7751578220014,584724.642465138,0.0,1.0
2021-02-16,92.25,92.9682,90.88,91.93,499384,83.5225676381713,84.1728213842714,82.2821782867968,83.2328416582882,551565.586436139,0.0,1.0
2021-02-17,90.51,91.9,90.14,91.52,475151,81.947182622557,83.2056798476742,81.6121869583172,82.861630246563,524800.434056193,0.0,1.0
2021-02-18,89.1,90.63,87.84,90.35,405299,80.6705775236972,82.0558298650132,79.5297814779075,81.8023196326155,447649.465375303,0.0,1.0
2021-02-19,91.33,92.48,89.63,89.63,475614,82.6896054460074,83.7308081862123,81.1504361778785,81.1504361778785,525311.813809088,0.0,1.0
2021-02-22,89.57,91.0,88.58,90.01,661460,81.3405688521768,82.6391846103393,80.4415271734489,81.7401429316114,728381.581737788,0.27,1.0
2021-02-23,90.6,90.85,87.46,88.37,720957,82.2759354472169,82.5029661741684,79.4244295167063,80.2508213628097,793898.043759155,0.0,1.0
2021-02-24,94.99,95.3,89.88,90.53,649758,86.2625950124849,86.5441131139048,81.6220869535967,82.2123668436705,715495.66079095,0.0,1.0
2021-02-25,89.77,94.96,89.59,94.96,977449,81.522193433738,86.2353513252507,81.3587313103329,86.2353513252507,1076339.98834097,0.0,1.0
2021-02-26,88.37,91.0,87.15,89.43,787544,80.2508213628097,82.6391846103393,79.1429114152865,81.213431645084,867221.819018693,0.0,1.0
2021-03-01,92.62,94.01,89.95,90.04,794966,84.1103437209849,85.3726345628351,81.6856555571431,81.7673866188456,875394.721536846,0.0,1.0
2021-03-02,90.42,93.11,89.11,92.93,642615,82.1124733238119,84.5553239458098,80.9228323145861,84.3918618224047,707629.985408684,0.0,1.0
2021-03-03,90.94,93.41,89.13,91.5,496316,82.5846972358709,84.8277608181516,80.9409947727422,83.0932460642423,546529.545432486,0.0,1.0
2021-03-04,88.76,91.58,85.51,91.23,715618,80.604989296854,83.1658958968667,77.6535898464848,82.8480528791347,788018.88362113,0.0,1.0
2021-03-05,93.1,93.42,87.74,90.77,585341,84.5462427167317,84.8368420472296,79.678703930892,82.4303163415439,644561.429921656,0.0,1.0
2021-03-08,95.74,99.0,93.12,93.99,835681,86.9436871933394,89.9041678727867,84.5644051748879,85.354472104679,920228.961098504,0.0,1.0
2021-03-09,95.95,97.85,95.62,97.34,700079,87.1343930039786,88.8598265288099,86.8347124444027,88.3966838458289,770907.763676426,0.0,1.0
2021-03-10,98.92,99.4682,96.73,97.51,770804,89.8315180401622,90.3293510182214,87.8427288720673,88.5510647401559,848788.19086538,0.0,1.0
2021-03-11,104.1,104.81,99.805,100.2,948896,94.5355947025969,95.1803619671391,90.6352068135705,90.9939153621538,1044898.20908998,0.0,1.0
2021-03-12,103.59,104.99,102.53,104.02,423192,94.0724520196159,95.3438240905442,93.1098417373416,94.4629448699724,466007.405343903,0.0,1.0
2021-03-15,107.24,107.35,103.38,103.83,813115,97.3871006331075,97.4869941529662,93.8817462089767,94.2904015174893,895379.901785024,0.0,1.0
2021-03-16,103.42,107.85,103.2,107.85,593400,93.9180711252889,97.9410556068691,93.7182840855716,97.9410556068691,653435.779341462,0.0,1.0
2021-03-17,103.16,103.47,101.345,102.95,718999,93.6819591692593,93.9634772706792,92.0337160915916,93.4912533586201,791741.947945285,0.0,1.0
2021-03-18,99.95,103.45,99.46,102.91,523378,90.7668846352023,93.9453148125231,90.3219044103774,93.4549284423079,576329.476441146,0.0,1.0
2021-03-19,99.39,101.51,99.01,100.34,1567300,90.258335806831,92.1835563713796,89.9132491018648,91.1210525692466,1725867.70637323,0.0,1.0
2021-03-22,99.07,101.19,98.24,99.84,705696,89.9677364763331,91.8929570408817,89.2139944628542,90.6669911153437,777093.04977781,0.0,1.0
2021-03-23,94.01,98.79,93.1,97.33,691153,85.3726345628351,89.7134620621475,84.5462427167317,88.3876026167508,761078.697673053,0.0,1.0
2021-03-24,90.71,97.29,90.43,95.72,848173,82.3758289670756,88.3512777004386,82.1215545528899,86.9255247351833,933984.808344094,0.0,1.0
2021-03-25,95.15,95.49,88.75,89.53,647583,86.4078946777339,86.7166564663879,80.595908067776,81.3042439358646,713100.610538055,0.0,1.0
2021-03-26,97.12,97.31,93.39,96.12,703006,88.1968968061116,88.3694401585947,84.8095983599954,87.2887738983056,774130.895671931,0.0,1.0
2021-03-29,94.18,98.59,93.95,96.32,466023,85.5270154571621,89.5318374805863,85.3181471883668,87.4703984798668,513171.725979181,0.0,1.0
2021-03-30,97.23,97.65,94.02,95.01,879747,88.2967903259702,88.6782019472487,85.3817157919132,86.2807574706411,968753.229808414,0.0,1.0
2021-03-31,95.37,97.99,94.85,97.61,614519,86.6076817174512,88.9869637359027,86.1354578053921,88.6418770309365,676691.442003936,0.0,1.0
2021-04-01,96.91,97.28,95.54,96.58,412783,88.0061909954723,88.3421964713605,86.7620626117782,87.7065104358964,454545.300478441,0.0,1.0
2021-04-05,96.92,98.59,95.19,98.0,461777,88.0152722245504,89.5318374805863,86.4442195940461,88.9960449649808,508496.147416519,0.0,1.0
2021-04-06,97.15,100.38,96.71,97.1,452155,88.2241404933457,91.1573774855589,87.8245664139111,88.1787343479554,497900.665332219,0.0,1.0
2021-04-07,97.35,98.86,96.2,96.96,721589,88.4057650749069,89.7770306656939,87.3614237309301,88.0515971408626,794593.984798157,0.0,1.0
2021-04-08,98.67,98.88,96.37,97.98,620206,89.6044873132107,89.79519312385,87.5158046252571,88.9778825068247,682953.810182425,0.0,1.0
2021-04-09,99.42,99.69,98.22,98.76,507137,90.2855794940652,90.5307726791728,89.1958320046981,89.6862183749133,558445.333380335,0.0,1.0
2021-04-12,102.32,102.47,99.51,99.8,741847,92.9191359267024,93.0553543628733,90.3673105557677,90.6306661990314,816901.537912244,0.0,1.0
2021-04-13,103.5,103.67,100.7,102.61,750697,93.9907209579134,94.1451018522404,91.4479768160568,93.1824915699661,826646.914803332,0.0,1.0
2021-04-14,102.51,104.8632,102.09,103.56,500956,93.0916792791855,95.2286741058344,92.710267657907,94.0452083323817,551638.985971994,0.0,1.0
2021-04-15,102.67,103.45,100.87,103.11,427617,93.2369789444345,93.9453148125231,91.6023577103838,93.6365530238691,470880.093789447,0.0,1.0
2021-04-16,105.07,105.69,102.66,103.24,454545,95.4164739231687,95.9795101260083,93.2278977153564,93.7546090018838,500532.467679078,0.0,1.0
2021-04-19,104.97,106.1,103.56,105.23,566256,95.3256616323881,96.3518405182088,94.0452083323817,95.5617735884176,623545.552185337,0.0,1.0
2021-04-20,102.12,105.59,101.28,105.05,454634,92.7375113451412,95.8886978352278,91.9746881025842,95.3983114650126,500630.472034254,0.0,1.0
2021-04-21,103.07,103.7,101.2,101.94,408147,93.6002281075568,94.1723455394745,91.9020382699597,92.5740492217361,449440.264629052,0.0,1.0
2021-04-22,102.91,105.925,102.19,103.74,533656,93.4549284423079,96.1929190093427,92.8010799486876,94.2086704557868,587647.327705169,0.0,1.0
2021-04-23,104.52,105.98,102.69,103.14,648560,94.9170063238754,96.2428657692721,93.2551414025906,93.6637967111032,714176.45609993,0.0,1.0
2021-04-26,106.22,108.18,105.06,108.0,913501,96.4608152671455,98.2407361664451,95.4073926940906,98.07727404304,1005922.20738828,0.0,1.0
2021-04-27,107.09,108.95,105.92,107.23,697511,97.2508821969366,98.9399908054557,96.1883783948037,97.3780194040295,768079.952619216,0.0,1.0
2021-04-28,105.45,107.05,104.78,106.13,554371,95.7615606281349,97.2145572806244,95.153118279905,96.379084205443,610458.116665497,0.0,1.0
2021-04-29,105.65,109.18,103.26,105.97,1127423,95.9431852096961,99.148859074251,93.7727714600399,96.233784540194,1241487.23736517,0.0,1.0
2021-04-30,107.13,107.49,104.72,105.9,943378,97.2872071132489,97.614131360059,95.0986309054366,96.1702159366476,1038821.93906908,0.0,1.0
2021-05-03,110.86,111.82,108.326,109.19,788507,100.674505559365,101.546303550859,98.3733221109848,99.1579403033291,868282.248165147,0.0,1.0
2021-05-04,112.2,112.29,108.41,111.2,656617,101.891390255825,101.973121317527,98.4496044352405,100.983267348019,723048.603174675,0.0,1.0
2021-05-05,112.52,113.97,112.05,113.0,371569,102.181989586323,103.498767802641,101.755171819654,102.61788858207,409161.575824279,0.0,1.0
2021-05-06,115.19,115.35,110.92,112.82,617049,104.606677750165,104.751977415414,100.728992933833,102.454426458665,679477.408505002,0.0,1.0
2021-05-07,115.91,116.12,113.33,115.4,589157,105.260526243785,105.451232054424,102.917569141646,104.797383560804,648763.504296389,0.0,1.0
2021-05-10,114.82,117.62,113.68,116.05,900251,104.270672274276,106.813416416133,103.235412159378,105.387663450878,991331.671364902,0.0,1.0
2021-05-11,111.63,113.91,109.76,112.57,753722,101.373760198376,103.444280428173,99.6755703607785,102.227395731713,829977.96170678,0.0,1.0
2021-05-12,106.1,111.93,105.83,110.86,936440,96.3518405182088,101.646197070717,96.1066473331012,100.674505559365,1031182.00405547,0.0,1.0
2021-05-13,109.69,110.43,106.94,106.94,756285,99.6120017572321,100.284012709008,97.1146637607658,97.1146637607658,832800.266901344,0.0,1.0
2021-05-14,108.84,111.12,108.23,110.94,563921,98.840097285597,100.910617515395,98.2861423118354,100.747155391989,620974.314327632,0.0,1.0
2021-05-17,106.04,108.11,104.5,107.92,579417,96.6015743178554,98.4873274189301,95.1986468900027,98.3142389700392,636028.75122754,0.335,1.0
2021-05-18,104.64,106.8341,104.54,106.58,389040,95.3261857470802,97.3249929350358,95.2350865634535,97.0935099094401,427051.02780478,0.0,1.0
2021-05-19,102.69,104.1,101.4,102.54,1104336,93.5497516663577,94.8342501554955,92.374572197572,93.4131028909175,1212234.79293085,0.0,1.0
2021-05-20,101.11,102.75,99.66,102.75,759262,92.1103845650543,93.6044111765338,90.7894464024658,93.6044111765338,833445.448984971,0.0,1.0
2021-05-21,99.34,101.81,99.24,101.72,633104,90.49792901486,92.7480788504419,90.4068298312332,92.6660895851778,694961.222258168,0.0,1.0
2021-05-24,98.67,100.24,98.61,100.08,900515,89.8875644845605,91.3178216675012,89.8329049743844,91.1720629736983,988499.527821359,0.0,1.0
2021-05-25,98.72,100.0,98.35,99.13,671827,89.9331140763739,91.0991836267969,89.5960470969547,90.3066207292437,737467.640491985,0.0,1.0
2021-05-26,101.13,101.3173,98.9,98.9,616799,92.1286044017797,92.2992331727127,90.0970926069021,90.0970926069021,677063.147488589,0.0,1.0
2021-05-27,102.1,102.89,100.885,102.01,626715,93.0122664829596,93.7319500336113,91.905411401894,92.9302772176955,687947.987072467,0.0,1.0
2021-05-28,102.23,102.97,100.51,102.84,433978,93.1306954216744,93.8048293805127,91.5637894632935,93.6864004417979,476379.680610382,0.0,1.0
2021-06-01,103.84,103.9,102.06,103.0,659307,94.5973922780659,94.6520517882419,92.9758268095089,93.8321591356008,723724.377927427,0.0,1.0
2021-06-02,99.08,104.7873,98.61,104.24,1159871,90.2610711374303,95.4603748445625,89.8329049743844,94.961789012573,1273195.82220584,0.0,1.0
2021-06-03,97.14,99.5,97.14,98.69,778144,88.4937469750705,90.6436877086629,88.4937469750705,89.9057843212858,854172.308708932,0.0,1.0
2021-06-04,97.17,97.99,95.65,97.96,713689,88.5210767301585,89.2680900358982,87.1363691390312,89.2407602808102,783419.753709042,0.0,1.0
2021-06-07,95.57,97.4,94.38,97.37,1039725,87.0634897921298,88.7306048525002,85.9794095069709,88.7032750974121,1141310.99600125,0.0,1.0
2021-06-08,96.78,96.8299,93.6005,95.86,877146,88.165789914014,88.2112484066438,85.2692913706,87.3276774246475,962847.267208646,0.0,1.0
2021-06-09,95.53,96.99,94.5,96.81,749498,87.027050118679,88.3570981996303,86.088728527323,88.193119669102,822727.4605121,0.0,1.0
2021-06-10,93.92,97.12,93.8,95.94,830577,85.5603532622876,88.4755271383451,85.4510342419355,87.4005567715489,911728.258073748,0.0,1.0
2021-06-11,96.68,96.79,94.0101,94.43,650719,88.0746907303872,88.1748998323767,85.6424336267354,86.0249590987843,714297.290155508,0.0,1.0
2021-06-14,95.61,96.8,94.81,96.73,890008,87.0999294655805,88.1840097507394,86.3711359965661,88.1202403222006,976965.944772971,0.0,1.0
2021-06-15,96.05,96.76,95.07,95.81,361887,87.5007658735384,88.1475700772886,86.6079938739958,87.2821278328341,397245.052691724,0.0,1.0
2021-06-16,94.42,96.23,93.26,95.93,551293,86.0158491804216,87.6647444040666,84.9590986503508,87.3914468531862,605156.904872457,0.0,1.0
2021-06-17,92.69,94.29,90.6654,93.69,805124,84.439833303678,85.8974202417068,82.5954392319699,85.350825139946,883788.380912749,0.0,1.0
2021-06-18,93.82,94.58,91.47,92.18,1219061,85.4692540786608,86.1616078742245,83.3284232634311,83.9752274671814,1338168.96207774,0.0,1.0
2021-06-21,95.62,96.62,94.35,94.79,840643,87.1090393839432,88.0200312202111,85.9520797518828,86.3529161598408,922777.753359278,0.0,1.0
2021-06-22,96.79,97.27,94.01,95.35,431520,88.1748998323767,88.6121759137853,85.6423425275517,86.8630715881508,473681.522512643,0.0,1.0
2021-06-23,96.32,97.32,95.37,96.89,498068,87.7467336693307,88.6577255055987,86.8812914248762,88.2659990160035,546731.573402918,0.0,1.0
2021-06-24,97.61,98.38,96.66,98.0,758179,88.9219131381164,89.6233768520428,88.0564708936618,89.2771999542609,832256.634819043,0.0,1.0
2021-06-25,99.01,99.925,97.2,97.82,1319127,90.1973017088916,91.0308592390768,88.5484064852466,89.1132214237327,1448011.8783545,0.0,1.0
2021-06-28,96.77,99.5,96.65,99.3,609918,88.1566799956513,90.6436877086629,88.0473609752992,90.4614893414093,669509.84160147,0.0,1.0
2021-06-29,98.52,99.45,97.245,97.25,544730,89.7509157091203,90.5981381168495,88.5894011178786,88.5939560770599,597952.66907284,0.0,1.0
2021-06-30,99.62,99.9,97.24,98.02,598095,90.753006729015,91.0080844431701,88.5848461586973,89.2954197909863,656531.679197255,0.0,1.0
2021-07-01,100.1,101.31,99.31,100.18,708406,91.1902828104237,92.2925829323079,90.470599259772,91.2631621573251,777620.579896856,0.0,1.0
2021-07-02,98.65,100.72,98.4,100.37,290521,89.8693446478351,91.7550977489098,89.6415966887681,91.436250606216,318906.260664386,0.0,1.0
2021-07-06,98.19,99.0,96.6,98.92,525699,89.4502884031518,90.1881917905289,88.0018113834858,90.1153124436275,577062.251351905,0.0,1.0
2021-07-07,97.53,99.63,97.01,97.94,492835,88.849033791215,90.7621166473777,88.3753180363556,89.2225404440848,540987.284824616,0.0,1.0
2021-07-08,95.15,97.02,93.27,95.49,598361,86.6808732208972,88.3844279547183,84.9682085687134,86.9906104452283,656823.668641518,0.0,1.0
2021-07-09,98.74,98.82,95.75,96.29,593023,89.9513339130992,90.0242132600006,87.227468322658,87.7194039142427,650964.12107206,0.0,1.0
2021-07-12,99.69,100.4,97.01,98.22,512143,90.8167761575538,91.4635803613041,88.3753180363556,89.4776181582399,562181.76674127,0.0,1.0
2021-07-13,97.81,99.84,97.68,99.84,353705,89.10411150537,90.953424932994,88.9856825666552,90.953424932994,388263.633018944,0.0,1.0
2021-07-14,97.3,99.0236,96.61,97.89,419021,88.6395056688733,90.2096911978648,88.0109213018485,89.1769908522714,459961.311746316,0.0,1.0
2021-07-15,96.59,97.54,95.57,97.54,430926,87.9927014651231,88.8581437095777,87.0634897921298,88.8581437095777,473029.485934101,0.0,1.0
2021-07-16,94.79,97.42,94.59,96.88,417226,86.3529161598408,88.7488246892255,86.1707177925872,88.2568890976408,457990.931849879,0.0,1.0
2021-07-19,94.22,95.0,91.71,92.91,495116,85.833650813168,86.544224445457,83.5470613041354,84.640251507657,543491.149194406,0.0,1.0
2021-07-20,98.76,99.62,94.25,94.46,529038,89.9695537498246,90.753006729015,85.860980568256,86.0522888538723,580727.48727068,0.0,1.0
2021-07-21,99.41,101.5,99.12,99.69,312835,90.5616984433988,92.4656713811988,90.2975108108811,90.8167761575538,343400.442842146,0.0,1.0
2021-07-22,98.73,100.19,98.41,99.92,345348,89.9422239947366,91.2722720756878,89.6507066071308,91.0263042798954,379090.115027568,0.0,1.0
2021-07-23,99.96,101.23,99.05,99.32,330245,91.0627439533461,92.2197035854065,90.2337413823423,90.4797091781346,362511.481280562,0.0,1.0
2021-07-26,100.38,101.52,99.83,100.12,531007,91.4453605245787,92.4838912179242,90.9443150146313,91.208502647149,582888.867781032,0.0,1.0
2021-07-27,97.53,99.18,96.41,98.98,671478,88.849033791215,90.3521703210571,87.8287229345949,90.1699719538035,737084.541559475,0.0,1.0
2021-07-28,97.43,98.7212,95.22,97.57,667153,88.7579346075882,89.9342072665774,86.744642649436,88.8854734646657,732336.968828507,0.0,1.0
2021-07-29,100.97,102.67,96.99,99.56,582248,91.9828457079768,93.5315318296323,88.3570981996303,90.698347218839,639136.353170054,0.0,1.0
2021-07-30,104.4,104.9,100.69,100.99,816972,95.1075477063759,95.5630436245099,91.7277679938218,92.0010655447021,896793.985933907,0.0,1.0
2021-08-02,103.34,107.46,103.29,104.93,526143,94.1418963599319,97.8951827253559,94.0963467681185,95.5903733795979,577549.632228795,0.0,1.0
2021-08-03,104.78,105.87,101.43,103.82,374782,95.4537246041578,96.4467057056898,92.4019019526601,94.5791724413405,411399.954510413,0.0,1.0
2021-08-04,103.36,105.54,103.03,104.49,477228,94.1601161966572,96.1460783997214,93.8594888906888,95.18953697164,523855.407920059,0.0,1.0
2021-08-05,104.37,104.84,102.42,102.92,489069,95.0802179512879,95.5083841143338,93.3037838705654,93.7592797886993,536853.329008472,0.0,1.0
2021-08-06,104.19,106.24,103.45,104.79,250833,94.9162394207597,96.783772685109,94.2421054619214,95.4628345225204,275340.557416606,0.0,1.0
2021-08-09,103.16,104.64,102.6,104.0,278562,93.9779178294036,95.3261857470802,93.4677624010936,94.7431509718687,305778.810424006,0.0,1.0
2021-08-10,104.61,105.06,101.82,103.095,280607,95.2988559919922,95.7088023183128,92.7571887688046,93.9187033600462,308023.616489862,0.0,1.0
2021-08-11,106.73,106.8,103.42,104.43,504908,97.2301586848803,97.293928113419,94.2147757068333,95.134877461464,554239.873398252,0.0,1.0
2021-08-12,106.45,108.5125,105.37,106.87,320244,96.9750809707253,98.8540016330279,95.9912097875559,97.3576975419578,351533.33679908,0.0,1.0
2021-08-13,105.63,107.24,105.08,106.6,230693,96.2280676649855,97.694764521377,95.7270221550381,97.1117297461655,253232.785208123,0.0,1.0
2021-08-16,105.31,106.28,103.736,105.32,207528,95.9365502773798,96.8202123585597,94.502649127094,95.9456601957424,227804.456349657,0.0,1.0
2021-08-17,102.37,105.09,101.19,104.92,357151,93.258234278752,95.7361320734008,92.1832639119557,95.5812634612353,392046.32333823,0.0,1.0
2021-08-18,100.8,102.745,100.8,101.5,220822,91.8279770958112,93.5998562173524,91.8279770958112,92.4656713811988,242397.34233474,0.0,1.0
2021-08-19,98.32,100.49,97.6265,99.27,420764,89.5687173418667,91.5455696265682,88.9369445034148,90.4341595863212,461874.610999513,0.0,1.0
2021-08-20,99.88,100.23,98.02,98.15,289908,90.9898646064447,91.3087117491385,89.2954197909863,89.4138487297011,318233.367696967,0.0,1.0
2021-08-23,101.11,101.39,99.88,100.51,322669,92.4155668302041,92.6714896737651,91.2913343388466,91.867160736859,353025.617966963,0.335,1.0
2021-08-24,103.55,104.11,101.19,101.19,427169,94.6457516098074,95.1575972969295,92.4886876426501,92.4886876426501,467356.951555092,0.0,1.0
2021-08-25,104.72,105.5,103.175,103.58,442255,95.7151434918304,96.428071413179,94.3029978014668,94.6731719144747,483862.238622178,0.0,1.0
2021-08-26,102.14,104.85,101.58,104.85,296934,93.3569972904465,95.8339648120551,92.8451516033244,95.8339648120551,324869.475671361,0.0,1.0
2021-08-27,102.84,103.77,101.5,102.51,466489,93.9968043993491,94.846833844034,92.7720307908784,93.6951810480093,510376.167217151,0.0,1.0
2021-08-30,101.86,103.72,101.23,103.21,321061,93.1010744468854,94.8011333362552,92.5252480488731,94.3349881569119,351266.337733378,0.0,1.0
2021-08-31,96.87,101.89,96.615,101.72,882736,88.5401637705654,93.1284947515527,88.3070911808937,92.9731130251049,965783.579772725,0.0,1.0
2021-09-01,98.94,99.5,96.66,97.25,406397,90.432164792606,90.9440104797281,88.3482216378946,88.887487629684,444630.727045114,0.0,1.0
2021-09-02,98.76,100.2,98.39,99.81,475140,90.2676429646025,91.5838175886307,89.9294592070396,91.2273536279564,519841.051110652,0.0,1.0
2021-09-03,97.82,98.81,97.58,98.7,372072,89.4084734183618,90.3133434723812,89.1891109810238,90.2128023552679,407076.439720593,0.0,1.0
2021-09-07,95.86,98.89,95.7,97.76,435455,87.6170135134345,90.3864642848272,87.4707718885425,89.3536328090273,476422.496340845,0.0,1.0
2021-09-08,94.57,96.08,93.9736,95.27,746165,86.4379404127425,87.818095747661,85.8928247559575,87.0777475216452,816364.014610388,0.0,1.0
2021-09-09,96.61,96.95,94.55,94.55,434184,88.3025211301159,88.6132845830114,86.419660209631,86.419660209631,475031.920982084,0.0,1.0
2021-09-10,97.1,99.265,96.89,97.36,489082,88.7503861063477,90.7292180931679,88.5584439736769,88.9880287467972,535094.710946879,0.0,1.0
2021-09-13,97.93,98.89,96.48,98.13,411239,89.5090145354751,90.3864642848272,88.1836998098911,89.6918165665901,449928.261181322,0.0,1.0
2021-09-14,97.01,98.47,95.97,98.47,300502,88.6681251923459,90.0025800194856,87.7175546305478,90.0025800194856,328773.152209566,0.0,1.0
2021-09-15,97.82,98.635,96.43,96.62,326899,89.4084734183618,90.1533916951556,88.1379993021123,88.3116612316716,357653.575297851,0.0,1.0
2021-09-16,97.39,99.5,97.27,97.91,298756,89.0154490514645,90.9440104797281,88.9057678327955,89.4907343323636,326862.888970859,0.0,1.0
2021-09-17,97.43,97.87,96.09,96.77,966337,89.0520094576875,89.4541739261406,87.8272358492168,88.4487627550079,1057249.74072297,0.0,1.0
2021-09-20,94.85,96.9,93.54,95.43,472853,86.6938632563036,88.5675840752327,85.4965099525001,87.2239891465372,517338.89072868,0.0,1.0
2021-09-21,93.01,95.82,92.92,95.19,570970,85.0120845700453,87.5804531072115,84.9298236560435,87.0046267091991,624686.713290081,0.0,1.0
2021-09-22,96.71,97.78,93.21,93.93,596521,88.3939221456734,89.3719130121388,85.1948866011603,85.8529739131745,652641.544912188,0.0,1.0
2021-09-23,98.12,99.09,96.87,97.66,575925,89.6826764650343,90.5692663159423,88.5401637705654,89.2622317934698,630107.878437729,0.0,1.0
2021-09-24,97.77,98.94,96.26,97.46,579444,89.362772910583,90.432164792606,87.9826175756646,89.0794297623547,633957.945068319,0.0,1.0
2021-09-27,98.67,99.345,96.69,97.43,581290,90.1853820506007,90.8023389056139,88.3756419425619,89.0520094576875,635977.616281751,0.0,1.0
2021-09-28,97.96,99.82,97.16,97.84,629500,89.5364348401423,91.2364937295121,88.8052267156822,89.4267536214733,688723.200896905,0.0,1.0
2021-09-29,98.96,99.455,97.7,98.68,721628,90.4504449957175,90.9028800227272,89.2987921996928,90.1945221521564,789518.579851996,0.0,1.0
2021-09-30,95.27,100.0,95.23,99.91,495804,87.0777475216452,91.4010155575156,87.0411871154221,91.3187546435139,542449.115007925,0.0,1.0
2021-10-01,97.36,98.255,94.97,95.75,558085,88.9880287467972,89.806067836037,86.8035444749726,87.5164723963212,610589.495746703,0.0,1.0
2021-10-04,98.49,98.96,96.18,97.59,678914,90.0208602225972,90.4504449957175,87.9094967632186,89.1982510825795,742786.057527754,0.0,1.0
2021-10-05,98.99,101.65,98.21,99.15,647508,90.4778653003847,92.9091323142147,89.7649373790361,90.6241069252768,708425.38898547,0.0,1.0
2021-10-06,96.91,98.575,95.31,98.07,530399,88.5767241767884,90.098551085821,87.1143079278682,89.6369759572556,580298.803864206,0.0,1.0
2021-10-07,99.8,101.1,98.05,98.23,540865,91.2182135264006,92.4064267286483,89.6186957541441,89.7832175821476,591749.442498975,0.0,1.0
2021-10-08,99.4,101.1118,99.2,100.4,218511,90.8526094641706,92.4172120484841,90.6698074330555,91.7666196197457,239068.459652396,0.0,1.0
2021-10-11,99.53,101.08,99.17,99.61,288857,90.9714307843953,92.3881465255368,90.6423871283883,91.0445515968413,316032.593552784,0.0,1.0
2021-10-12,99.42,100.68,98.74,99.61,272437,90.8708896672821,92.0225424633067,90.2493627614909,91.0445515968413,298067.804102859,0.0,1.0
2021-10-13,98.71,99.9,97.52,99.24,344910,90.2219424568237,91.3096145419581,89.1342703716893,90.7063678392785,377359.045625658,0.0,1.0
2021-10-14,99.93,101.039,98.83,99.85,431056,91.3370348466254,92.3506721091582,90.3316236754927,91.2639140341794,471609.639532671,0.0,1.0
2021-10-15,100.38,101.39,100.21,101.04,304951,91.7483394166342,92.6714896737651,91.5929576901864,92.3515861193138,333640.713005103,0.0,1.0
2021-10-18,102.16,102.34,99.1,100.56,321615,93.375277493558,93.5397993215615,90.578406417498,91.9128612446377,351872.457913357,0.0,1.0
2021-10-19,100.65,103.0,100.3941,102.76,234833,91.9951221586395,94.1430460242411,91.7612269598278,93.9236835869031,256926.02928709,0.0,1.0
2021-10-20,97.72,100.81,97.6,100.81,578703,89.3170724028043,92.1413637835315,89.2073911841353,92.1413637835315,633147.231975602,0.0,1.0
2021-10-21,97.12,98.8499,96.99,97.68,400646,88.7686663094592,90.3498124775887,88.6498449892344,89.2805119965813,438338.674418652,0.0,1.0
2021-10-22,94.97,97.06,93.92,97.05,918574,86.8035444749726,88.7138257001247,85.8438338116187,88.7046855985689,1004993.20975484,0.0,1.0
2021-10-25,95.0,95.615,93.34,93.81,756699,86.8309647796399,87.3930810253186,85.3137079213851,85.7432926945054,827889.05066797,0.0,1.0
2021-10-26,91.27,95.91,91.23,95.04,1067937,83.4217068993445,87.6627140212132,83.3851464931215,86.8675251858629,1168408.24304406,0.0,1.0
2021-10-27,90.42,92.26,90.09,91.0,1005391,82.6447982671056,84.3265769533639,82.3431749157658,83.1749241573392,1099977.93117226,0.0,1.0
2021-10-28,93.8,93.88,88.41,89.95,1248241,85.7341525929497,85.8072734053957,80.8076378543996,82.2152134939853,1365675.1977931,0.0,1.0
2021-10-29,93.09,96.91,91.74,95.57,1093727,85.0852053824913,88.5767241767884,83.8512916724648,87.3519505683177,1196624.55972577,0.0,1.0
2021-11-01,97.66,98.3,93.91,93.94,705350,89.2622317934698,89.8471982930379,85.8346937100629,85.8621140147302,771709.149726183,0.0,1.0
2021-11-02,97.02,98.34,96.34,97.94,573752,88.6772652939017,89.8837586992609,88.0557383881106,89.5181546370308,627730.443146944,0.0,1.0
2021-11-03,98.4,99.935,96.5,96.53,590798,89.9385993085954,91.3416048974033,88.2019800130026,88.2294003176699,646380.126518649,0.0,1.0
2021-11-04,99.3,100.54,97.54,98.58,573955,90.761208448613,91.8945810415262,89.1525505748008,90.1031211365989,627952.541335637,0.0,1.0
2021-11-05,100.19,102.07,99.875,100.4,514992,91.5746774870749,93.2930165795562,91.2867642880688,91.7666196197457,563442.317198251,0.0,1.0
2021-11-08,101.17,102.16,100.285,100.89,596505,92.4704074395386,93.375277493558,91.6615084518546,92.2144845959775,652624.039636232,0.0,1.0
2021-11-09,99.22,101.559,97.91,100.62,425428,90.688087636167,92.8259573900573,89.4907343323636,91.9677018539722,465452.158715121,0.0,1.0
2021-11-10,99.2,100.84,98.18,98.83,340293,90.6698074330555,92.1687840881988,89.7375170743689,90.3316236754927,372307.679432582,0.0,1.0
2021-11-11,100.16,101.98,99.42,99.59,634630,91.5472571824077,93.2107556655545,90.8708896672821,91.0262713937298,694335.830000322,0.0,1.0
2021-11-12,101.63,102.695,100.02,100.39,525816,92.8908521111031,93.8642729267907,91.4192957606271,91.75747951819,575284.636382537,0.0,1.0
2021-11-15,102.98,103.93,102.005,102.38,456015,94.1247658211296,94.993075468926,93.2336059194438,93.5763597277845,498916.775944404,0.0,1.0
2021-11-16,101.85,103.57,101.81,103.04,371305,93.0919343453297,94.6640318129189,93.0553739391067,94.1796064304641,406237.280554448,0.0,1.0
2021-11-17,101.04,102.32,99.96,102.0,460217,92.3515861193138,93.52151911845,91.3644551512926,93.229035868666,503514.099042369,0.0,1.0
2021-11-18,101.26,101.81,99.76,101.79,362351,92.5526683535403,93.0553739391067,91.1816531201776,93.0370937359952,396440.890497529,0.0,1.0
2021-11-19,100.1,102.74,100.04,100.7,368256,91.4924165730732,93.9054033837916,91.4375759637387,92.0408226664183,402901.431405068,0.0,1.0
2021-11-22,101.37,102.715,100.0,101.06,574819,92.9594028727713,94.1928091750686,91.7030708027733,92.6751233532827,626826.337403977,0.335,1.0
2021-11-23,100.08,102.05,99.22,101.04,579262,91.7764332594155,93.5829837542301,90.9877868505116,92.6567827391221,631671.322376788,0.0,1.0
2021-11-24,101.58,101.635,98.02,98.96,243334,93.1519793214571,93.2024160103986,89.8873500008784,90.7493588664244,265349.892724248,0.0,1.0
2021-11-26,99.74,99.96,98.25,98.76,299689,91.4646428186861,91.6663895744522,90.0982670637247,90.5659527248189,326803.669033662,0.0,1.0
2021-11-29,96.25,101.06,95.53,100.81,451568,88.2642056476693,92.6751233532827,87.6039435378893,92.4458656762757,492424.077020487,0.0,1.0
2021-11-30,93.91,96.23,92.76,95.5,621767,86.1183537908844,88.2458650335087,85.0637684766525,87.5764326166485,678022.00575948,0.0,1.0
2021-12-01,93.07,97.44,93.01,95.84,449514,85.3480479961411,89.3554721902223,85.2930261536594,87.8882230573779,490184.239268033,0.0,1.0
2021-12-02,96.09,97.09,93.19,93.67,401053,88.1174807343848,89.0345114424126,85.4580916811044,85.8982664209577,437338.680688839,0.0,1.0
2021-12-03,94.0,96.67,93.41,96.48,585616,86.2008865546069,88.6493585450409,85.6598384368705,88.4751227105157,638600.207030679,0.0,1.0
2021-12-06,96.34,96.94,93.42,94.77,756100,88.3467384113918,88.8969568362084,85.6690087439508,86.9070001997882,824508.921436395,0.0,1.0
2021-12-07,97.08,98.61,96.74,97.51,403167,89.0253411353323,90.4283981186147,88.7135506946029,89.4196643397842,439643.947002708,0.0,1.0
2021-12-08,98.32,99.22,95.99,97.48,522561,90.1624592132867,90.9877868505116,88.0257776635821,89.3921534185434,569840.241363211,0.0,1.0
2021-12-09,96.47,98.7099,96.35,98.04,410153,88.4659524034354,90.5200094863467,88.3559087184721,89.9056906150389,447262.012503507,0.0,1.0
2021-12-10,95.95,97.7,95.41,96.86,369799,87.989096435261,89.5939001743095,87.493899852926,88.8235943795662,403256.943047557,0.0,1.0
2021-12-13,95.93,98.0,95.16,97.0,503364,87.9707558211004,89.8690093867178,87.2646421759191,88.9519786786901,548906.373138355,0.0,1.0
2021-12-14,96.73,98.16,94.6,95.0,693967,88.7043803875226,90.0157343000023,86.7511049794235,87.1179172626346,756754.374662678,0.0,1.0
2021-12-15,98.21,98.54,94.92,96.73,723006,90.0615858354036,90.3642059690528,87.0445548059924,88.7043803875226,788420.707911708,0.0,1.0
2021-12-16,97.89,99.83,97.62,99.29,605374,89.7681360088348,91.5471755824086,89.5205377176673,91.0519790000736,660145.83230477,0.0,1.0
2021-12-17,94.11,97.46,94.01,97.36,1464439,86.3017599324899,89.3738128043828,86.2100568616872,89.2821097335801,1596935.61751011,0.0,1.0
2021-12-20,92.22,93.31,90.58,92.78,487611,84.5685718943175,85.5681353660678,83.064641533152,85.082109090813,531728.104338741,0.0,1.0
2021-12-21,94.47,95.49,92.68,92.68,640466,86.6318909873799,87.5672623095682,84.9904060200103,84.9904060200103,698412.81692459,0.0,1.0
2021-12-22,95.87,96.75,94.95,94.95,489176,87.9157339786187,88.7227210016831,87.0720657272332,87.0720657272332,533434.69931566,0.0,1.0
2021-12-23,96.87,97.365,95.69,96.12,319501,88.8327646866465,89.2866948871202,87.7506684511738,88.1449916556257,348408.180013027,0.0,1.0
2021-12-27,97.55,97.97,96.8,97.42,321834,89.4563455681053,89.841498465477,88.7685725370845,89.3371315760617,350952.260576063,0.0,1.0
2021-12-28,98.27,98.93,97.23,97.24,499157,90.1166076778853,90.7218479451836,89.1628957415365,89.1720660486167,544318.740507111,0.0,1.0
2021-12-29,99.67,99.77,98.0,98.07,215856,91.4004506691241,91.4921537399269,89.8690093867178,89.9332015362797,235385.792548042,0.0,1.0
2021-12-30,99.38,101.69,99.38,100.01,547028,91.1345117637961,93.2528526993401,91.1345117637961,91.7122411098536,596520.918232388,0.0,1.0
2021-12-31,100.73,101.28,99.0525,99.07,347483,92.3725032196335,92.8768701090488,90.834184206917,90.8502322443075,378921.880105122,0.0,1.0
2022-01-03,100.37,102.2,99.065,101.58,521231,92.0423721647435,93.7205383604343,90.8456470907673,93.1519793214571,568389.908251837,0.0,1.0
2022-01-04,101.44,102.69,100.22,100.72,767874,93.0235950223332,94.1698834073679,91.9048175585394,92.3633329125532,837348.186138144,0.0,1.0
2022-01-05,100.29,102.88,100.26,101.52,601393,91.9690097081013,94.3441192418931,91.9414987868605,93.0969574789754,655804.647254858,0.0,1.0
2022-01-06,102.08,102.6,99.14,100.64,602184,93.610494675471,94.0873506436454,90.9144243938694,92.289970455911,656667.213789517,0.0,1.0
2022-01-07,100.22,103.43,100.21,102.17,368498,91.9048175585394,94.8484861313084,91.8956472514591,93.6930274391935,401838.233740866,0.0,1.0
2022-01-10,98.98,100.09,97.405,99.49,487570,90.767699480585,91.7856035664958,89.3233761154413,91.2353851416791,531683.394821774,0.0,1.0
2022-01-11,99.12,99.45,97.66,98.82,282016,90.8960837797089,91.198703913358,89.5572189459884,90.6209745673006,307531.686268756,0.0,1.0
2022-01-12,97.96,100.01,97.45,99.15,478093,89.8323281583967,91.7122411098536,89.3646424973026,90.9235947009497,521348.953546212,0.0,1.0
2022-01-13,100.27,101.075,98.34,98.34,568858,91.9506690939408,92.6888788139031,90.1807998274472,90.1807998274472,620326.009827357,0.0,1.0
2022-01-14,99.13,99.65,96.78,98.92,486183,90.9052540867891,91.3821100549636,88.750231922924,90.7126776381033,530170.904577055,0.0,1.0
2022-01-18,93.95,98.79,93.75,98.32,739584,86.1550350192055,90.5934636460597,85.9716288775999,90.1624592132867,806498.619430783,0.0,1.0
2022-01-19,91.84,95.165,91.75,94.12,909506,84.220100225267,87.2692273294592,84.1375674615445,86.3109302395702,991794.486311242,0.0,1.0
2022-01-20,87.38,92.675,87.18,91.9,1384305,80.1301432674633,84.9858208664701,79.9467371258578,84.2751220677486,1509551.41183575,0.0,1.0
2022-01-21,84.08,86.89,82.43,86.89,2711266,77.1039419309718,79.6807982205297,75.590841262726,79.6807982205297,2956570.56657475,0.0,1.0
2022-01-24,88.37,88.66,79.55,81.69,1633885,81.0380036684108,81.3039425737388,72.9497928236061,74.9122385387855,1781712.41780334,0.0,1.0
2022-01-25,87.4,88.44,84.445,86.67,812023,80.1484838816238,81.1021958179727,77.4386581394019,79.4790514647636,885491.612103619,0.0,1.0
2022-01-26,87.07,90.3,86.43,88.53,884912,79.8458637479747,82.8078729349043,79.258964094837,81.1847285816952,964975.31898707,0.0,1.0
2022-01-27,88.28,91.93,85.83,88.5,1845790,80.9554709046883,84.3026329889895,78.7087456700203,81.1572176604544,2012789.73958218,0.0,1.0
2022-01-28,90.28,91.14,88.0,89.61,1111923,82.7895323207437,83.5781787296476,80.6987023064405,82.1751217463651,1212525.37157826,0.0,1.0
2022-01-31,90.79,90.96,89.12,89.65,775617,83.2572179818379,83.4131132022026,81.7257766994315,82.2118029746863,845791.741988801,0.0,1.0
2022-02-01,91.96,92.37,90.36,90.81,779341,84.3301439102303,84.7061265005217,82.8628947773859,83.2755585959984,849852.674700651,0.0,1.0
2022-02-02,92.99,93.43,91.38,92.54,699850,85.2746855394989,85.6781790510311,83.7982660995742,84.8620217208864,763169.645109458,0.0,1.0
2022-02-03,90.99,93.17,90.67,91.82,650097,83.4406241234434,85.4397510669439,83.1471742968745,84.2017596111064,708915.191507785,0.0,1.0
2022-02-04,90.21,91.06,88.715,90.62,578281,82.7253401711818,83.5048162730053,81.3543792626803,83.1013227614731,630601.565397646,0.0,1.0
2022-02-07,91.15,91.96,89.24,90.35,447944,83.5873490367278,84.3301439102303,81.8358203843949,82.8537244703057,488472.191910997,0.0,1.0
2022-02-08,94.25,94.5152,91.31,91.43,487904,86.4301442316138,86.6733407753828,83.7340739500123,83.8441176349756,532047.613813653,0.0,1.0
2022-02-09,96.27,96.29,94.73,95.36,598065,88.2825462618298,88.3008868759904,86.8703189714671,87.4480483175246,652175.543048351,0.0,1.0
2022-02-10,94.63,98.27,93.74,95.61,594900,86.7786159006643,90.1166076778853,85.9624585705197,87.6773059945315,648724.186433689,0.0,1.0
2022-02-11,95.5,97.19,94.68,94.99,712567,87.5764326166485,89.1262145132153,86.8244674360657,87.1087469555543,777037.228701452,0.0,1.0
2022-02-14,94.88,96.76,94.12,95.15,727184,87.0078735776713,88.7318913087634,86.3109302395702,87.2554718688388,792976.716738267,0.0,1.0
2022-02-15,97.6,98.39,95.49,95.49,544822,89.5021971035067,90.2266513628486,87.5672623095682,87.5672623095682,594115.328124349,0.0,1.0
2022-02-16,97.92,98.49,96.52,96.68,557802,89.7956469300756,90.3183544336514,88.5118039388368,88.6585288521212,608269.706910546,0.0,1.0
2022-02-17,95.89,98.07,95.4,97.55,623881,87.9340745927793,89.9332015362797,87.4847295458457,89.4563455681053,680327.27207335,0.0,1.0
2022-02-18,95.32,97.01,94.781,95.45,588104,87.4113670892035,88.9611489857704,86.9170875375765,87.5305810812471,641313.31137737,0.0,1.0
2022-02-22,94.98,96.72,94.04,94.46,1035126,87.0995766484741,88.6952100804423,86.237567782928,86.6227206802996,1128780.08439462,0.0,1.0
2022-02-23,92.39,95.43,91.8625,95.14,784964,84.7244671146822,87.5122404670865,84.2407334161976,87.2463015617585,855984.421381297,0.0,1.0
2022-02-24,91.7,92.02,88.67,89.62,1023209,84.0917159261431,84.385165752712,81.3131128808191,82.1842920534454,1115784.8816215,0.0,1.0
2022-02-25,93.57,94.2,89.91,91.26,621230,86.1412795585851,86.7212625245133,82.7718547089065,84.0146753501814,674804.128727465,0.365,1.0
2022-02-28,95.52,95.57,91.66,91.66,446504,87.9364649293154,87.9824953234367,84.3829185031517,84.3829185031517,485009.968438949,0.0,1.0
2022-03-01,94.05,95.95,93.01,95.25,776234,86.5831713421495,88.3323263187585,85.6257391444266,87.6879008010605,843175.487434018,0.0,1.0
2022-03-02,96.97,98.24,94.185,94.86,704082,89.2713463588329,90.4405183695137,86.707453406277,87.3288637269144,764801.18565216,0.0,1.0
2022-03-03,97.07,98.33,95.61,97.78,534419,89.3634071470755,90.523373078932,88.0193196387338,90.0170387435978,580506.652399921,0.0,1.0
2022-03-04,90.39,96.17,89.83,95.39,719360,83.2137464924709,88.5348600528922,82.6982060783125,87.8167859046001,781396.742014052,0.0,1.0
2022-03-07,84.29,90.49,83.15,89.61,1707601,77.5980384096734,83.3058072807135,76.5485454237079,82.4956723441788,1854862.45837958,0.0,1.0
2022-03-08,86.87,89.47,84.27,84.71,1350810,79.973206746332,82.3667872406392,77.5796262520248,77.9846937202922,1467302.23126112,0.0,1.0
2022-03-09,93.11,93.375,88.44,89.39,972132,85.7177999326692,85.961761021512,81.4185611217406,82.2931386100451,1055967.49556217,0.0,1.0
2022-03-10,91.36,92.242,89.27,91.24,745908,84.106736138424,84.9187122907236,82.182665664154,83.9962631925329,810234.209633865,0.0,1.0
2022-03-11,89.67,92.4799,89.43,92.13,655566,82.5509088171243,85.1377249059527,82.3299629253421,84.8156042078919,712101.224109186,0.0,1.0
2022-03-14,85.7,89.72,85.34,88.63,1763770,78.8960955238938,82.5969392112456,78.5646766862205,81.5934766194015,1915875.40544668,0.0,1.0
2022-03-15,88.01,88.04,85.64,86.54,871777,81.0226997322975,81.0503179687702,78.8408590509482,79.6694061451315,946958.000949154,0.0,1.0
2022-03-16,90.39,91.42,87.68,89.2,1198686,83.2137464924709,84.1619726113695,80.7188991310969,82.1182231123842,1302059.24029395,0.0,1.0
2022-03-17,90.02,90.129,87.92,89.58,647847,82.8731215759734,82.9734678351578,80.9398450228791,82.468054107706,703716.546824368,0.0,1.0
2022-03-18,93.25,93.3,88.33,89.45,4273540,85.8466850362088,85.8927154303301,81.3172942546737,82.3483750829906,4642084.95449668,0.0,1.0
2022-03-21,90.85,94.6,90.0,92.86,944010,83.6372261183868,87.0895056774837,82.8547094183248,85.4876479620627,1025420.28807368,0.0,1.0
2022-03-22,91.15,93.25,89.64,92.04,939650,83.9134084831146,85.8466850362088,82.5232905806515,84.7327494984736,1020684.28691268,0.0,1.0
2022-03-23,84.38,89.61,84.06,89.27,1296498,77.6808931190917,82.4956723441788,77.3862985967154,82.182665664154,1408306.42964265,0.0,1.0
2022-03-24,82.45,85.1,82.02,84.89,1714589,75.9041199060098,78.3437307944383,75.5082585165667,78.1504031391289,1862453.09510277,0.0,1.0
2022-03-25,83.38,83.92,81.7,82.5,1201412,76.7602852366658,77.2574134931758,75.2136639941905,75.9501503001311,1305020.32725838,0.0,1.0
2022-03-28,84.57,84.61,81.96,83.44,683928,77.8558086167526,77.8926329320496,75.4530220436212,76.8155217096114,742909.128909289,0.0,1.0
2022-03-29,88.14,88.52,85.76,86.04,980834,81.1423787570128,81.4922097523346,78.9513319968393,79.2091022039186,1065419.94558581,0.0,1.0
2022-03-30,84.43,88.2,84.33,87.75,573384,77.726923513213,81.1976152299584,77.6348627249704,80.7833416828667,622831.947179416,0.0,1.0
2022-03-31,80.89,84.53,80.64,84.53,945401,74.4679716094255,77.8189843014555,74.2378196388191,77.8189843014555,1026931.24624225,0.0,1.0
2022-04-01,80.28,81.84,79.6,81.6,1095622,73.9064008011458,75.3425490977301,73.2803874410962,75.1216032059479,1190107.12477608,0.0,1.0
2022-04-04,80.5,81.5,79.78,80.71,1056488,74.1089345352794,75.0295424177053,73.4460968599329,74.3022621905889,1147598.25563965,0.0,1.0
2022-04-05,75.35,80.4,75.11,79.48,2087839,69.3678039407864,74.0168737470369,69.1468580490042,73.1699144952051,2267891.72660403,0.0,1.0
2022-04-06,73.56,74.93,72.71,74.35,1795448,67.7199158312442,68.9811486301676,66.9373991311822,68.4471960583606,1950285.27810226,0.0,1.0
2022-04-07,74.79,74.95,72.75,73.37,1525963,68.852263526628,68.9995607878161,66.9742234464793,67.5450003335833,1657560.21551655,0.0,1.0
2022-04-08,75.53,76.62,74.33,74.82,821211,69.5335133596231,70.5369759514672,68.4287839007121,68.8798817631007,892031.249869469,0.0,1.0
2022-04-11,74.61,77.545,74.39,74.94,858598,68.6865541077913,71.3885382427111,68.4840203736576,68.9903547089918,932642.459825096,0.0,1.0
2022-04-12,74.95,78.18,74.92,75.77,638167,68.9995607878161,71.9731242480515,68.9719425513433,69.7544592514053,693201.755255896,0.0,1.0
2022-04-13,76.27,76.39,74.485,74.69,534001,70.2147631926182,70.3252361385093,68.5714781224881,68.7602027383854,580052.604582192,0.0,1.0
2022-04-14,75.71,77.53,75.685,76.53,724626,69.6992227784597,71.3747291244747,69.6762075813991,70.4541212420489,787116.875526404,0.0,1.0
2022-04-18,75.42,76.04,74.43,75.3,474843,69.4322464925562,70.0030233796602,68.5208446889547,69.3217735466651,515792.889746689,0.0,1.0
2022-04-19,78.37,78.73,75.145,75.26,889179,72.1480397457124,72.4794585833857,69.1790793248891,69.2849492313681,965860.72851884,0.0,1.0
2022-04-20,79.35,80.229,78.46,79.17,869492,73.0502354704897,73.859449799142,72.2308944551308,72.8845260516531,944475.945294821,0.0,1.0
2022-04-21,77.9,81.0,77.31,80.5,830146,71.7153540409723,74.5692384764924,71.172195390341,74.1089345352794,901736.793533136,0.0,1.0
2022-04-22,76.13,77.29,75.95,77.18,680922,70.0858780890786,71.1537832326925,69.9201686702419,71.0525163656257,739643.895081311,0.0,1.0
2022-04-25,78.28,78.56,74.35,75.38,886760,72.0651850362941,72.3229552433733,68.4471960583606,69.3954221772592,963233.11686552,0.0,1.0
2022-04-26,74.48,77.83,74.45,77.1,1002119,68.5668750830759,71.6509114892025,68.5392568466032,70.9788677350316,1088540.53840967,0.0,1.0
2022-04-27,74.53,75.585,73.12,74.35,855066,68.6129054771972,69.5841467931565,67.3148483629768,68.4471960583606,928805.864389162,0.0,1.0
2022-04-28,76.36,77.24,73.36,75.57,1131913,70.2976179020365,71.1077528385712,67.535794254759,69.5703376749201,1229527.81700866,0.0,1.0
2022-04-29,75.61,79.695,75.43,76.3,1162263,69.6071619902171,73.3678451899266,69.4414525713805,70.242381429091,1262495.16453998,0.0,1.0
2022-05-02,77.22,77.7,75.18,75.18,979986,71.0893406809227,71.5312324644871,69.211300600774,69.211300600774,1064498.81508477,0.0,1.0
2022-05-03,79.99,80.5,76.96,77.11,961270,73.6394245152423,74.1089345352794,70.849982631492,70.9880738138559,1044168.769734,0.0,1.0
2022-05-04,83.04,83.28,79.29,80.01,1048795,76.4472785566411,76.6682244484233,72.9949989975442,73.6578366728908,1139241.82056359,0.0,1.0
2022-05-05,79.78,81.97,78.58,81.44,1252444,73.4460968599329,75.4622281224454,72.3413674010219,74.9743059447597,1360453.26561811,0.0,1.0
2022-05-06,79.59,80.47,77.1909,79.51,1056617,73.2711813622719,74.0813162988067,71.0625509915441,73.1975327316779,1147738.38044465,0.0,1.0
2022-05-09,78.76,80.97,77.79,77.98,907977,72.5070768198585,74.5416202400196,71.6140871739054,71.7890026715664,986279.845451085,0.0,1.0
2022-05-10,79.15,80.31,77.09,80.18,1054893,72.8661138940046,73.9340190376185,70.9696616562074,73.8143400129032,1145865.70475621,0.0,1.0
2022-05-11,74.94,79.69,74.83,79.09,897071,68.9903547089918,73.3632421505145,68.889087841925,72.810877421059,974433.32511578,0.0,1.0
2022-05-12,77.33,77.745,73.52,74.19,776751,71.1906075479896,71.5726598191963,67.6830915159471,68.2998987971724,843737.072892788,0.0,1.0
2022-05-13,79.66,80.51,78.21,78.21,567740,73.3356239140417,74.1181406141037,72.0007424845243,72.0007424845243,616701.215401271,0.0,1.0
2022-05-16,77.3,79.16,76.77,79.16,518217,71.1629893115168,72.8753199728288,70.6750671338311,72.8753199728288,562907.411388311,0.0,1.0
2022-05-17,79.38,80.155,76.96,78.78,484237,73.4138755840479,74.130627329798,71.1757604553833,72.8589710066931,523589.481609555,0.365,1.0
2022-05-18,73.03,77.795,71.66,77.53,1110380,67.541135473709,71.9480026588689,66.2741033554154,71.7029198038705,1200617.23616662,0.0,1.0
2022-05-19,70.62,72.84,70.27,71.47,1100181,65.312268754667,67.36541569088,64.9885744178766,66.0983835725864,1189589.3941741,0.0,1.0
2022-05-20,71.15,71.635,68.11,71.12,861090,65.8024344646638,66.250982331359,62.9909179393992,65.774689235796,931068.18917012,0.0,1.0
2022-05-23,70.33,72.36,69.72,71.95,1056504,65.0440648756121,66.9214920289961,64.4799118886347,66.5423072344703,1142362.89601666,0.0,1.0
2022-05-24,67.95,69.62,66.4,69.5,850557,62.8429433854379,64.3874277924089,61.4094398939378,64.2764468769379,919679.204004191,0.0,1.0
2022-05-25,71.81,72.32,67.23,67.62,1035859,66.4128294997541,66.8844983905058,62.177057892612,62.5377458678927,1120040.13908601,0.0,1.0
2022-05-26,74.58,75.42,72.63,72.66,784749,68.9746389652091,69.7515053735059,67.1711990888058,67.1989443176735,848523.186174572,0.0,1.0
2022-05-27,75.63,76.92,74.59,75.5,444226,69.9457219755801,71.138766816893,68.9838873748317,69.8254926504865,480326.90822363,0.0,1.0
2022-05-31,75.23,75.87,73.59,75.25,778539,69.5757855906768,70.167683806522,68.0590464125736,69.594282409922,841808.518190104,0.0,1.0
2022-06-01,73.41,76.475,72.57,76.26,811845,67.8925750393671,70.7272125886882,67.1157086310703,70.5283717818027,877821.196433376,0.0,1.0
2022-06-02,74.46,74.735,73.13,73.73,1147435,68.8636580497381,69.1179893143591,67.6336195699348,68.1885241472897,1240683.58434126,0.0,1.0
2022-06-03,71.94,73.71,71.75,73.27,754425,66.5330588248477,68.1700273280445,66.3573390420186,67.763097304651,815734.846084228,0.0,1.0
2022-06-06,73.9,74.04,71.84,72.49,784696,68.3457471108736,68.4752248455897,66.4405747286219,67.0417213540896,848465.879024302,0.0,1.0
2022-06-07,73.04,73.77,71.44,72.49,700489,67.5503838833316,68.22551778578,66.0706383437186,67.0417213540896,757415.629915094,0.0,1.0
2022-06-08,72.52,73.31,71.88,72.5,468561,67.0694665829574,67.8000909431413,66.4775683671122,67.0509697637122,506639.540333462,0.0,1.0
2022-06-09,71.86,73.29,71.77,72.24,608127,66.459071547867,67.7815941238961,66.3758358612638,66.8105111135251,657547.648533206,0.0,1.0
2022-06-10,68.23,71.73,68.08,70.35,1118353,63.1018988548701,66.3388422227735,62.9631727105314,65.0625616948573,1209238.17784781,0.0,1.0
2022-06-13,65.64,67.7,65.02,66.1,931423,60.7065607626217,62.6117331448733,60.1331593660216,61.1319876052604,1007116.94011242,0.0,1.0
2022-06-14,66.7,66.98,65.26,66.0,745926,61.6868921826152,61.9458476520475,60.3551211969636,61.0395035090346,806545.157968286,0.0,1.0
2022-06-15,66.44,67.8317,65.81,67.05,582022,61.4464335324281,62.7335346996027,60.8637837262055,62.0105865194056,629321.173857752,0.0,1.0
2022-06-16,62.83,65.16,61.89,64.49,918708,58.1077576586764,60.2626371007378,57.2384071541538,59.6429936560248,993368.630382541,0.0,1.0
2022-06-17,63.9,64.51,63.0,63.22,1182778,59.0973374882926,59.66149047527,58.2649806222603,58.4684456339571,1278898.80343548,0.0,1.0
2022-06-21,64.57,66.03,63.72,65.12,660410,59.7169809330055,61.0672487379023,58.9308661150861,60.2256434622474,714079.530374106,0.0,1.0
2022-06-22,64.48,65.97,63.48,63.53,873969,59.6337452464023,61.0117582801668,58.7089042841442,58.7551463322571,944993.826685736,0.0,1.0
2022-06-23,66.07,66.13,64.53,64.68,537854,61.1042423763926,61.1597328341281,59.6799872945152,59.8187134388539,581563.773610083,0.0,1.0
2022-06-24,67.54,68.39,66.88,66.88,919130,62.4637585909121,63.2498734088314,61.8533635558217,61.8533635558217,993824.925050728,0.0,1.0
2022-06-27,68.86,69.17,67.28,67.99,681360,63.6845486610927,63.9712493593927,62.2232999407249,62.8799370239282,736732.07373556,0.0,1.0
2022-06-28,66.67,69.895,66.45,69.29,547965,61.6591469537475,64.6417590570299,61.4556819420507,64.0822302748637,592496.464107822,0.0,1.0
2022-06-29,65.85,66.33,64.52,66.27,385477,60.9007773646958,61.3447010265797,59.6707388848926,61.2892105688443,416803.554049786,0.0,1.0
2022-06-30,65.38,66.41,63.42,64.9,484375,60.4661021124345,61.4186883035604,58.6534138264087,60.0221784505507,523738.696453654,0.0,1.0
2022-07-01,66.46,67.06,64.76,65.17,522677,61.4649303516733,62.0198349290282,59.8927007158345,60.2718855103603,565153.384560116,0.0,1.0
2022-07-05,68.69,68.79,64.64,65.23,528717,63.5273256975089,63.6198097937347,59.7817198003636,60.3273759680958,571684.237156927,0.0,1.0
2022-07-06,67.74,69.23,66.38,68.78,639642,62.6487267833637,64.0267398171282,61.3909430746926,63.6105613841121,691623.777604145,0.0,1.0
2022-07-07,70.0,70.09,67.84,67.84,568824,64.738867358067,64.8221030446702,62.7412108795895,62.7412108795895,615050.612173529,0.0,1.0
2022-07-08,69.93,70.5,69.07,70.16,417959,64.6741284907089,65.201287839196,63.8787652631669,64.8868419120283,451925.268296408,0.0,1.0
2022-07-11,69.11,69.95,68.38,69.85,630919,63.9157589016573,64.6926253099541,63.2406249992088,64.6001412137283,682191.885683288,0.0,1.0
2022-07-12,70.73,72.02,69.23,69.23,541745,65.4140012605154,66.6070461018283,64.0267398171282,64.0267398171282,585770.983453491,0.0,1.0
2022-07-13,71.46,71.74,69.71,69.98,583589,66.0891351629638,66.3480906323961,64.4706634790121,64.7203705388218,631015.519225169,0.0,1.0
2022-07-14,69.66,70.53,68.9044,70.53,674609,64.4244214308992,65.2290330680638,63.725611599817,65.2290330680638,729432.440311542,0.0,1.0
2022-07-15,71.36,71.94,69.33,70.66,344374,65.996651066738,66.5330588248477,64.119223913354,65.3492623931573,372360.237114902,0.0,1.0
2022-07-18,70.99,72.74,70.654,72.09,425661,65.6544599107025,67.2729315946542,65.3437133473838,66.6717849691864,460253.186624328,0.0,1.0
2022-07-19,74.05,74.11,72.24,72.41,751531,68.4844732552123,68.5399637129478,66.8105111135251,66.967734077109,812605.659426087,0.0,1.0
2022-07-20,74.97,75.06,73.25,74.4,450682,69.3353269404897,69.418562627093,67.7446004854058,68.8081675920026,487307.567886711,0.0,1.0
2022-07-21,76.75,76.85,74.2214,74.68,531617,70.9815438533091,71.0740279495349,68.6429909961433,69.0671230614349,574819.911416985,0.0,1.0
2022-07-22,76.99,78.1,76.05,76.88,808755,71.2035056842511,72.2300791523576,70.3341551797285,71.1017731784027,874480.081445935,0.0,1.0
2022-07-25,76.64,77.72,75.74,77.72,515366,70.8798113474607,71.8786395866995,70.0474544814285,71.8786395866995,557248.241623812,0.0,1.0
2022-07-26,74.78,76.24,74.49,75.74,759115,69.1596071576607,70.5098749625575,68.8914032786058,70.0474544814285,820805.988249632,0.0,1.0
2022-07-27,76.95,77.32,74.24,74.9,811068,71.1665120457608,71.5087032017963,68.6601930380413,69.2705880731317,876981.051985078,0.0,1.0
2022-07-28,77.1,78.09,74.81,76.48,958182,71.3052381900995,72.220830742735,69.1873523865284,70.7318367934995,1036050.56339686,0.0,1.0
2022-07-29,80.12,80.465,77.01,77.77,1372436,74.0982578961189,74.417328028098,71.2220025034963,71.9248816348124,1483969.7375093,0.0,1.0
2022-08-01,80.18,81.81,78.86,79.62,699048,74.1537483538544,75.6612391223351,72.9329582836737,73.6358374149899,755857.524187941,0.0,1.0
2022-08-02,75.9,79.91,75.81,79.51,691292,70.1954290353898,73.9040412940447,70.1121933487865,73.5341049091415,747471.217442765,0.0,1.0
2022-08-03,77.97,78.43,76.27,76.27,464047,72.109849827264,72.5352766699028,70.5376201914252,70.5376201914252,501758.701157634,0.0,1.0
2022-08-04,78.14,78.72,77.0,77.31,482827,72.2670727908479,72.8034805489576,71.2127540938737,71.4994547921737,522064.895158975,0.0,1.0
2022-08-05,78.48,78.88,76.29,76.51,504892,72.5815187180157,72.9514551029189,70.5561170106704,70.7595820223672,545923.051210071,0.0,1.0
2022-08-08,79.98,80.96,78.94,78.94,606091,73.9687801614028,74.8751243044157,73.0069455606544,73.0069455606544,655346.188949247,0.0,1.0
2022-08-09,80.04,82.79,78.91,82.18,698854,74.0242706191383,76.5675832653481,72.9792003317866,76.0034302783706,755647.758392613,0.0,1.0
2022-08-10,81.78,82.395,80.96,81.63,595450,75.6334938934674,76.2022710852561,74.8751243044157,75.4947677491287,643840.426948807,0.0,1.0
2022-08-11,83.89,84.08,81.85,82.98,977676,77.584908323832,77.760628106661,75.6982327608254,76.7433030481771,1057128.78202637,0.0,1.0
2022-08-12,84.64,84.68,83.47,84.49,838160,78.2785390455255,78.3155326840159,77.1964751196836,78.1398129011868,906274.737175938,0.0,1.0
2022-08-15,85.34,85.4,83.74,84.28,612779,78.9259277191062,78.9814181768417,77.4461821794932,77.9455962991126,662577.702553133,0.0,1.0
2022-08-16,86.39,86.82,84.4426,84.91,716273,79.8970107294772,80.2946923432482,78.0959754395758,78.5282461053352,774482.348025699,0.0,1.0
2022-08-17,85.04,85.79,84.54,84.58,475268,78.6484754304288,79.3421061521224,78.1860549492997,78.2230485877901,513891.598010085,0.0,1.0
2022-08-18,85.38,85.675,84.22,84.76,334609,78.9629213575965,79.2357494414627,77.8901058413771,78.3895199609965,361801.664994396,0.0,1.0
2022-08-19,83.61,84.84,83.04,84.45,546644,77.3259528543997,78.4635072379772,76.7987935059126,78.1028192626965,591068.110419017,0.0,1.0
2022-08-22,80.48,82.46,80.3,81.98,478871,74.4312006425318,76.2623857478029,74.2647292693254,75.818462085919,517787.402961461,0.0,1.0
2022-08-23,80.85,82.0,80.365,80.49,339232,75.1109587497915,76.1793273652802,74.6603858989115,74.7765129223342,365151.87206389,0.365,1.0
2022-08-24,80.35,82.13,79.98,81.01,609477,74.6464506561008,76.3000994696398,74.3027146667697,75.2596013397726,656045.619310335,0.0,1.0
2022-08-25,82.1,82.99,80.7,80.86,393772,76.2722289840184,77.0990533907879,74.9716063216843,75.1202489116654,423859.137600056,0.0,1.0
2022-08-26,77.93,82.225,77.91,81.55,560732,72.3982314826377,76.388356007441,72.37965115889,75.7612700809586,603576.135288325,0.0,1.0
2022-08-29,77.22,78.17,76.73,77.08,311709,71.7386299895968,72.6211953676092,71.2834120577799,71.6085677233634,335525.908196052,0.0,1.0
2022-08-30,76.39,78.3,76.255,78.07,450683,70.9675465540702,72.7419674719688,70.8421293687737,72.5282937488711,485118.565339856,0.0,1.0
2022-08-31,74.71,76.82,74.69,76.4,516099,69.4067993592693,71.3670235146442,69.3882190355217,70.976836715944,555532.83894297,0.0,1.0
2022-09-01,73.92,74.36,72.815,73.71,555403,68.672876571238,69.0816436936858,67.6463136841815,68.4777831718879,597839.959673323,0.0,1.0
2022-09-02,73.62,75.37,73.07,74.71,492363,68.3941717150235,70.0199500429411,67.8832128119637,69.4067993592693,529983.230311389,0.0,1.0
2022-09-06,71.83,74.29,70.99,73.91,721877,66.7312327396107,69.0166125605691,65.9508591422103,68.6635864093642,777033.823312261,0.0,1.0
2022-09-07,73.84,74.295,71.82,71.82,568042,68.5985552762475,69.021257641506,66.7219425777369,66.7219425777369,611444.674178486,0.0,1.0
2022-09-08,72.68,72.98,71.42,72.54,1249765,67.520896498885,67.7996013550994,66.3503361027843,67.3908342326516,1345256.43037782,0.0,1.0
2022-09-09,74.41,74.75,73.57,73.67,583801,69.1280945030549,69.4439600067646,68.3477209056545,68.4406225243926,628407.780111461,0.0,1.0
2022-09-12,75.48,76.51,74.985,75.03,706409,70.1221418235531,71.079028496556,69.6622788107992,69.7040845392314,760383.951964379,0.0,1.0
2022-09-13,71.14,73.56,71.0,73.14,647070,66.0902115703175,68.3384307437806,65.9601493040841,67.9482439450804,696511.006792936,0.0,1.0
2022-09-14,72.09,72.51,70.08,71.23,878596,66.9727769483299,67.3629637470301,65.1054544116931,66.1738230271818,945727.331701742,0.0,1.0
2022-09-15,72.92,73.7,71.83,71.94,823434,67.7438603838565,68.4684930100141,66.7312327396107,66.8334245202227,886350.540695032,0.0,1.0
2022-09-16,72.59,73.39,71.545,73.29,1636822,67.4372850420206,68.1804979919258,66.466463126207,68.0875963731877,1761887.49155552,0.0,1.0
2022-09-19,74.35,74.39,72.0,72.0,591126,69.072353531812,69.1095141793073,66.8891654914656,66.8891654914656,636292.465114255,0.0,1.0
2022-09-20,72.21,73.53,71.85,73.5,530398,67.0842588908157,68.3105602581592,66.7498130633583,68.2826897725378,570924.38991293,0.0,1.0
2022-09-21,71.42,74.09,71.42,72.47,532916,66.3503361027843,68.8308093230928,66.3503361027843,67.3258030995349,573634.784020376,0.0,1.0
2022-09-22,68.08,71.4701,68.01,71.14,1065127,63.2474220369302,66.3968798137721,63.1823909038135,66.0902115703175,1146510.70074697,0.0,1.0
2022-09-23,66.92,67.27,65.87,66.9,905970,62.1697632595677,62.4949189251512,61.1942962628172,62.1511829358201,975192.910850753,0.0,1.0
2022-09-26,66.2,68.15,65.82,66.96,499688,61.5008716046531,63.3124531700469,61.1478454534481,62.206923907063,537867.915314183,0.0,1.0
2022-09-27,67.27,68.3,66.285,66.94,494872,62.4949189251512,63.4518055981541,61.5798379805805,62.1883435833153,532683.936751254,0.0,1.0
2022-09-28,68.51,68.82,67.16,67.68,762835,63.6468989975043,63.9348940155925,62.3927271445393,62.8758155619776,821121.322062356,0.0,1.0
2022-09-29,66.31,67.2,65.085,67.08,582987,61.603063385265,62.4298877920345,60.4650185557227,62.3184058495488,627531.584399205,0.0,1.0
2022-09-30,65.45,67.06,65.195,65.72,749744,60.804109464117,62.2998255258011,60.5672103363347,61.05494383471,807030.071363164,0.0,1.0
2022-10-03,66.46,66.99,65.01,66.32,752868,61.7424158133722,62.2347943926844,60.3953423416691,61.6123535471388,810392.768421012,0.0,1.0
2022-10-04,70.21,70.21,67.99,67.99,718123,65.2262265160527,65.2262265160527,63.1638105800659,63.1638105800659,772992.989523798,0.0,1.0
2022-10-05,69.18,69.38,68.05,68.905,942872,64.2693398430498,64.4551430805261,63.2195515513088,64.0138603915199,1014914.50074469,0.0,1.0
2022-10-06,70.07,70.45,68.185,68.8,764914,65.0961642498193,65.4491904010243,63.3449687366053,63.9163136918449,823359.173273389,0.0,1.0
2022-10-07,67.94,69.07,67.24,68.95,574137,63.1173597706968,64.1671480624379,62.4670484395298,64.0556661199521,618005.377945317,0.0,1.0
2022-10-10,67.72,68.155,66.75,67.96,385950,62.9129762094729,63.3170982509838,62.0118305077129,63.1359400944444,415439.478065331,0.0,1.0
2022-10-11,68.55,69.825,66.84,67.73,699395,63.6840596449995,64.8685552839109,62.0954419645772,62.9222663713467,752834.029696857,0.0,1.0
2022-10-12,68.92,69.54,67.78,68.84,440425,64.0277956343306,64.6037856705072,62.9687171807158,63.9534743393401,474076.777113418,0.0,1.0
2022-10-13,70.24,70.755,66.0,67.41,660821,65.2540970016742,65.7325403381756,61.3150683671768,62.6249811913846,711312.686448011,0.0,1.0
2022-10-14,67.41,70.86,67.22,70.63,614571,62.6249811913846,65.8300870378507,62.4484681157822,65.6164133147529,661528.839160743,0.0,1.0
2022-10-17,68.44,69.01,67.41,68.87,627626,63.5818678643875,64.111407091195,62.6249811913846,63.9813448249616,675581.339189614,0.0,1.0
2022-10-18,69.41,70.63,68.8301,70.06,380931,64.4830135661476,65.6164133147529,63.9442770790851,65.0868740879455,410036.988778092,0.0,1.0
2022-10-19,67.3,68.73,65.635,68.22,670430,62.5227894107727,63.8512825587282,60.9759774587825,63.3774843031636,721655.886201165,0.0,1.0
2022-10-20,66.02,68.77,65.75,67.4,301600,61.3336486909244,63.8884432062234,61.0828143203314,62.6156910295108,324644.504688441,0.0,1.0
2022-10-21,67.16,67.22,65.17,65.67,551374,62.3927271445393,62.4484681157822,60.5439849316502,61.0084930253409,593503.113819908,0.0,1.0
2022-10-24,68.05,68.965,67.16,67.63,615845,63.2195515513088,64.0696013627628,62.3927271445393,62.8293647526086,662900.182327098,0.0,1.0
2022-10-25,70.6,70.62,68.1,68.1,730607,65.5885428291315,65.6071231528791,63.2660023606778,63.2660023606778,786430.860865079,0.0,1.0
2022-10-26,72.09,73.6,69.63,70.87,712619,66.9727769483299,68.3755913912759,64.6873971273715,65.8393771997245,767068.442594735,0.0,1.0
2022-10-27,70.5,72.28,68.92,69.7,1447612,65.4956412103934,67.1492900239324,64.0277956343306,64.7524282604882,1558220.42679391,0.0,1.0
2022-10-28,72.03,72.67,69.01,70.3,797038,66.917035977087,67.5116063370111,64.111407091195,65.3098379729171,857937.68808974,0.0,1.0
2022-10-31,70.67,72.48,70.4,71.75,718247,65.6535739622482,67.3350932614087,65.4027395916552,66.6569114446202,773126.464054903,0.0,1.0
2022-11-01,72.11,73.2,71.12,71.88,738565,66.9913572720775,68.0039849163233,66.0716312465699,66.7776835489798,794996.911821016,0.0,1.0
2022-11-02,67.45,71.86,67.38,71.48,1048582,62.6621418388799,66.7591032252322,62.5971107057632,66.4060770740272,1128701.53851199,0.0,1.0
2022-11-03,66.24,67.39,64.55,65.96,921829,61.5380322521483,62.606400867637,59.9679948954736,61.2779077196815,992263.657534619,0.0,1.0
2022-11-04,67.41,68.535,66.58,67.01,638841,62.6249811913846,63.6701244021888,61.853897755858,62.2533747164321,687653.249402084,0.0,1.0
2022-11-07,68.71,68.855,67.03,67.94,519145,63.8327022349805,63.9674095821509,62.2719550401797,63.1173597706968,558811.576215122,0.0,1.0
2022-11-08,70.17,71.4,68.605,69.2,446317,65.1890658685575,66.3317557790367,63.7351555353055,64.2879201667975,480418.970155938,0.0,1.0
2022-11-09,68.58,70.445,68.5,69.42,304568,63.7119301306209,65.4445453200874,63.6376088356304,64.4923037280214,327839.282174898,0.0,1.0
2022-11-10,75.64,76.54,72.69,73.34,678537,70.2707844135341,71.1068989821774,67.5301866607588,68.1340471825567,730382.321875931,0.0,1.0
2022-11-11,79.62,80.2,76.063,76.33,787120,73.9682688393123,74.5070982279936,70.6637582607965,70.9118055828273,847261.878416332,0.0,1.0
2022-11-14,77.89,79.82,77.72,78.67,683291,72.3610708351424,74.1540720767886,72.2031380832876,73.0857034612999,735499.563173308,0.0,1.0
2022-11-15,74.38,77.93,74.24,76.5,1194900,69.1002240174334,72.3982314826377,68.9701617512,71.0697383346822,1286199.33240125,0.0,1.0
2022-11-16,72.84,73.79,71.31,73.7,638338,67.669539088866,68.5521044668784,66.2481443221724,68.4684930100141,687111.8164251,0.0,1.0
2022-11-17,72.57,72.66,70.2115,71.37,527245,67.418704718273,67.5023161751373,65.2276200403338,66.3038852934152,567530.477037324,0.0,1.0
2022-11-18,73.04,73.37,71.32,73.29,584247,67.8553423263423,68.1619176681782,66.2574344840462,68.0875963731877,628887.857860436,0.0,1.0
2022-11-21,70.73,73.0,70.67,72.26,459029,65.7093149334911,67.818181678847,65.6535739622482,67.1307097001848,494102.262409252,0.0,1.0
2022-11-22,72.75,72.91,70.64,70.72,599374,67.9250185403959,68.0744068973232,65.9549595834167,66.0296537618804,641949.894707321,0.365,1.0
2022-11-23,73.62,74.375,72.15,72.61,345886,68.7373177311883,69.4422440404391,67.3648122019184,67.7943037280845,370455.644189999,0.0,1.0
2022-11-25,73.25,73.88,73.235,73.37,184898,68.3918571557938,68.9800738111952,68.3778519973319,68.5038984234893,198032.032806886,0.0,1.0
2022-11-28,72.69,73.35,72.2,72.72,438803,67.8689979065481,68.4852248788734,67.4114960634582,67.897008223472,469972.904475765,0.0,1.0
2022-11-29,72.93,73.55,72.59,72.76,441983,68.0930804419392,68.6719603250326,67.7756301834686,67.9343553127039,473378.792394108,0.0,1.0
2022-11-30,74.2,74.22,70.905,73.24,547853,69.2788505250498,69.2975240696658,66.2023840495776,68.3825203834858,586769.155260472,0.0,1.0
2022-12-01,74.12,75.405,73.23,74.75,427077,69.2041563465862,70.4039315881588,68.3731836111779,69.7923730019875,457413.960535356,0.0,1.0
2022-12-02,74.05,74.86,73.29,73.29,415661,69.1387989404305,69.8950774973751,68.4292042450256,68.4292042450256,445187.03711529,0.0,1.0
2022-12-05,72.5,73.38,72.31,73.21,649269,67.6915992326969,68.5132351957973,67.5142005588457,68.354510066562,695389.132973282,0.0,1.0
2022-12-06,71.94,73.29,70.58,72.49,1000054,67.1687399834513,68.4292042450256,65.898938949569,67.682262460389,1071091.77241862,0.0,1.0
2022-12-07,71.07,72.75,70.93,71.82,421935,66.3564407926589,67.9250185403959,66.2257259803475,67.0566987157558,451906.704033431,0.0,1.0
2022-12-08,72.08,72.68,70.77,71.72,382724,67.2994547957627,67.8596611342402,66.0763376234202,66.9633309926762,409910.392345956,0.0,1.0
2022-12-09,72.11,72.78,70.99,71.23,677468,67.3274651126866,67.9530288573198,66.2817466141953,66.5058291495863,725591.218951071,0.0,1.0
2022-12-12,74.08,74.19,71.42,72.33,417947,69.1668092573543,69.2695137527419,66.6832278234375,67.5328741034617,447635.420694326,0.0,1.0
2022-12-13,74.7,77.2,74.0069,77.0,582299,69.7456891404478,72.0798822174373,69.0985574517832,71.8931467712781,623661.990240114,0.0,1.0
2022-12-14,74.27,75.06,73.36,74.28,474786,69.3442079312055,70.0818129435342,68.4945616511813,69.3535447035135,508511.91861594,0.0,1.0
2022-12-15,72.62,73.095,71.67,72.99,925279,67.8036405003924,68.2471371850204,66.9166471311364,68.1491010757869,991005.209810395,0.0,1.0
2022-12-16,72.25,73.42,71.595,72.19,1626494,67.458179924998,68.5505822850291,66.8466213388267,67.4021592911502,1742030.27165357,0.0,1.0
2022-12-19,70.25,72.99,69.85,72.12,772491,65.5908254634063,68.1491010757869,65.217354571088,67.3368018849945,827364.076707287,0.0,1.0
2022-12-20,69.41,70.73,69.22,69.82,442725,64.8065365895379,66.0389905341883,64.6291379156867,65.1893442541641,474173.499575054,0.0,1.0
2022-12-21,72.16,72.29,70.29,70.29,490209,67.3741489742264,67.4955270142298,65.6281725526382,65.6281725526382,525030.475019906,0.0,1.0
2022-12-22,70.32,71.455,69.18,71.02,402613,65.656182869562,66.7159065265153,64.5917908264548,66.3097569311191,431212.186310716,0.0,1.0
2022-12-23,71.44,71.55,69.87,70.3,254094,66.7019013680534,66.8046058634409,65.2360281157039,65.6375093249461,272143.297082893,0.0,1.0
2022-12-27,71.41,72.17,70.97,71.41,187223,66.6738910511295,67.3834857465343,66.2630730695793,66.6738910511295,200522.186709448,0.0,1.0
2022-12-28,69.77,71.84,69.497,71.84,340685,65.1426603926244,67.0753722603717,64.8877665086171,67.0753722603717,364885.196685815,0.0,1.0
2022-12-29,72.28,72.45,70.22,70.29,410827,67.4861902419219,67.6449153711572,65.5628151464825,65.6281725526382,440009.659065833,0.0,1.0
2022-12-30,72.08,72.5,71.35,71.53,300513,67.2994547957627,67.6915992326969,66.6178704172818,66.785932318825,321859.621385281,0.0,1.0
2023-01-03,72.11,73.62,71.22,73.02,813002,67.3274651126866,68.7373177311883,66.4964923772783,68.1771113927108,870752.732512324,0.0,1.0
2023-01-04,74.73,74.96,72.36,73.01,399029,69.7736994573716,69.9884452204547,67.5608844203855,68.1677746204028,427373.600681991,0.0,1.0
2023-01-05,75.21,75.91,72.8,74.08,588055,70.2218645281536,70.8754385897107,67.9717024019357,69.1668092573543,629826.861579104,0.0,1.0
2023-01-06,76.81,76.955,75.466,76.45,518252,71.7157480974269,71.8511312958923,70.4608858992373,71.3796242943404,555065.479703589,0.0,1.0
2023-01-09,77.01,78.02,76.45,77.18,361560,71.9024835435861,72.8454975466899,71.3796242943404,72.0612086728214,387243.030112049,0.0,1.0
2023-01-10,77.79,77.92,76.16,76.72,745496,72.6307517836068,72.7521298236103,71.1088578974096,71.6317171466553,798451.515589147,0.0,1.0
2023-01-11,78.67,79.39,77.96,78.29,432299,73.4523877467072,74.1246353528801,72.7894769128421,73.0975903990047,463006.899752208,0.0,1.0
2023-01-12,79.61,79.72,77.9,79.26,432253,74.3300443436552,74.4327488390428,72.7334562789944,74.0032573128767,462957.632191126,0.0,1.0
2023-01-13,79.26,79.925,77.93,78.84,463203,74.0032573128767,74.6241526713559,72.7614665959183,73.6111128759424,496106.132528464,0.0,1.0
2023-01-17,79.36,81.0,78.84,78.95,520365,74.0966250359563,75.6278556944614,73.6111128759424,73.71381737133,557328.574411595,0.0,1.0
2023-01-18,76.58,80.06,76.58,79.6,569789,71.5010023343439,74.7501990975133,71.5010023343439,74.3207075713473,610263.355693423,0.0,1.0
2023-01-19,76.11,76.525,74.88,75.86,603224,71.0621740358699,71.4496500866501,69.913751041991,70.8287547281709,646073.375363177,0.0,1.0
2023-01-20,77.98,78.125,76.03,76.6,329941,72.808150457458,72.9435336559234,70.9874798574062,71.5196758789598,353378.008071135,0.0,1.0
2023-01-23,80.17,80.4799,77.82,78.19,465655,74.8529035929009,75.1422501667245,72.6587621005307,73.0042226759252,498732.307740973,0.0,1.0
2023-01-24,80.17,81.19,79.615,79.77,475976,74.8529035929009,75.8052543683126,74.3347127298092,74.4794327005825,509786.449000477,0.0,1.0
2023-01-25,80.28,80.52,78.75,78.9,476519,74.9556080882884,75.1796906236794,73.5270819251708,73.6671335097902,510368.020428044,0.0,1.0
2023-01-26,78.67,80.9,77.5,80.0,688886,73.4523877467072,75.5344879713818,72.359985386676,74.6941784636656,737820.284439011,0.0,1.0
2023-01-27,79.7,79.86,77.82,78.19,529415,74.4140752944269,74.5634636513542,72.6587621005307,73.0042226759252,567021.431537698,0.0,1.0
2023-01-30,79.83,80.64,79.05,79.05,489716,74.5354533344303,75.2917318913749,73.8071850944096,73.8071850944096,524502.455289169,0.0,1.0
2023-01-31,84.33,84.55,80.19,80.47,1151900,78.7370008730115,78.9424098637866,74.8715771375168,75.1330067621396,1233723.99155346,0.0,1.0
2023-02-01,86.18,86.695,83.29,83.92,945480,80.4643037499838,80.9451475238436,77.7659765529838,78.3541932083852,1012641.16636337,0.0,1.0
2023-02-02,90.58,91.49,84.39,84.39,1537969,84.5724835654854,85.4221298455096,78.7930215068592,78.7930215068592,1647216.9924173,0.0,1.0
2023-02-03,92.4,93.15,89.6247,89.97,991453,86.2717761255338,86.9720340486306,83.6805417069061,84.0029404546999,1061879.80953004,0.0,1.0
2023-02-06,90.29,92.81,90.26,91.68,717320,84.3017171685546,86.65458379016,84.2737068516307,85.5995285193608,768274.063391898,0.0,1.0
2023-02-07,88.93,90.17,87.84,89.78,747078,83.0319161346723,84.1896759008591,82.0142079531048,83.8255417808487,800145.891276826,0.0,1.0
2023-02-08,88.4,90.025,87.805,88.19,475318,82.5370672023505,84.0542927023937,81.981529250027,82.3409949838834,509081.708670203,0.0,1.0
2023-02-09,86.55,89.86,86.36,89.34,375234,80.8097643253782,83.9002359593124,80.632365651527,83.4147237992986,401888.348160926,0.0,1.0
2023-02-10,86.47,87.36,85.87,86.2,504476,80.7350701469146,81.5660428823228,80.1748638084371,80.4829772945997,540310.916193179,0.0,1.0
2023-02-13,88.01,88.06,86.0335,86.19,353991,82.1729330823401,82.2196169438799,80.3275200356722,80.4736405222917,379136.374246029,0.0,1.0
2023-02-14,88.25,89.06,86.13,87.2,473984,82.3970156177311,83.1532941746757,80.417619888444,81.4166545253955,507652.949398798,0.0,1.0
2023-02-15,89.2,89.24,87.33,87.47,310015,83.2840089869871,83.321356076219,81.538032565399,81.6687473777104,332036.585850721,0.0,1.0
2023-02-16,88.45,89.93,88.035,88.38,639418,82.5837510638903,83.9655933654681,82.19627501311,82.5183936577346,684838.377663973,0.0,1.0
2023-02-17,89.11,89.32,87.6398,88.64,522045,83.1999780362155,83.3960502546826,81.8272857714995,82.7611497377415,559127.91142506,0.0,1.0
2023-02-21,86.98,88.1735,86.51,87.52,534031,81.2112455346204,82.3255893095752,80.7724172361464,81.7154312392502,571965.32418898,0.0,1.0
2023-02-22,87.9,89.05,87.35,87.37,501132,82.0702285869526,83.1439574023678,81.5567061100149,81.5753796546308,536729.378709235,0.0,1.0
2023-02-23,88.39,89.0,87.0,88.7,506813,82.5277304300425,83.097273540828,81.2299190792363,82.8171703715892,542813.922502981,0.0,1.0
2023-02-24,87.7,87.82,86.09,86.27,471726,82.2569640331117,82.3695163214125,80.7468874984104,80.9157159308615,502940.640786922,0.4,1.0
2023-02-27,87.5,88.823,87.44,88.26,394368,82.0693768859439,83.3102658644593,82.0131007417935,82.7822080451818,420463.774788451,0.0,1.0
2023-02-28,87.42,88.38,87.36,87.51,391673,81.9943420270767,82.8947603334825,81.9380658829264,82.0787562433023,417590.443602719,0.0,1.0
2023-03-01,87.5,88.41,86.89,87.35,328878,82.0693768859439,82.9228984055577,81.4972360870819,81.928686525568,350640.227718466,0.0,1.0
2023-03-02,88.39,88.41,86.29,86.6,264716,82.9041396908409,82.9228984055577,80.9344746455782,81.2252347236884,282232.555904383,0.0,1.0
2023-03-03,88.43,89.0,87.55,88.92,424797,82.9416571202745,83.4762804897029,82.1162736727358,83.4012456308358,452906.295994628,0.0,1.0
2023-03-06,87.81,89.29,87.7,88.86,686356,82.3601369640541,83.7482818530963,82.2569640331117,83.3449694866854,731772.949652867,0.0,1.0
2023-03-07,87.96,88.585,87.19,87.36,416564,82.50082732443,83.0870371593296,81.7786168078337,81.9380658829264,444128.509110719,0.0,1.0
2023-03-08,88.39,88.89,87.33,88.35,439663,82.9041396908409,83.3731075587606,81.9099278108512,82.8666222614073,468755.995960156,0.0,1.0
2023-03-09,85.39,88.58,85.33,88.18,431220,80.0903324833228,83.0823474806504,80.0340563391725,82.7071731863146,459754.313139697,0.0,1.0
2023-03-10,83.28,85.5,81.5,85.2,664675,78.1112880807018,80.1935054142651,76.4417624709077,79.9121246935133,708657.293460711,0.0,1.0
2023-03-13,80.81,82.78,79.8046,81.71,814936,75.7945868131786,77.6423202127821,74.8515862243657,76.638728975434,868861.233089401,0.0,1.0
2023-03-14,82.27,84.185,81.41,83.19,662024,77.163972987504,78.9601199216364,76.3573482546822,78.0268738644762,705830.873804542,0.0,1.0
2023-03-15,80.15,80.795,78.72,80.4,708619,75.1755492275246,75.780517777141,73.8343011252743,75.4100331614844,755509.117440607,0.0,1.0
2023-03-16,80.29,81.14,78.68,79.05,677724,75.3068602305421,76.1041056060055,73.7967836958407,74.1438199181013,722569.760489513,0.0,1.0
2023-03-17,75.99,79.86,75.4,79.86,1612982,71.2737365664328,74.9035478641312,70.7203544822876,74.9035478641312,1719714.83585338,0.0,1.0
2023-03-20,77.63,79.39,76.7617,76.79,750607,72.8119511732094,74.4627180682867,71.9975415737801,72.0240851551043,800275.510697204,0.0,1.0
2023-03-21,80.41,80.61,78.84,79.18,723841,75.4194125188428,75.6069996660107,73.946853413575,74.2657515637604,771738.374327144,0.0,1.0
2023-03-22,78.51,81.64,78.44,80.82,595680,73.637334620748,76.5730734739252,73.5716791192393,75.803966170537,635096.816592585,0.0,1.0
2023-03-23,77.64,80.205,76.65,78.7,457991,72.8213305305678,75.2271356929957,71.8927741520868,73.8155424105575,488296.780365388,0.0,1.0
2023-03-24,77.11,77.4,75.71,76.89,547255,72.3242245905729,72.5962259539664,71.0111145603978,72.1178787286883,583467.47979515,0.0,1.0
2023-03-27,78.12,78.58,76.96,78.31,325037,73.2715396837707,73.7029901222568,72.183534230197,73.4497474735802,346545.064421844,0.0,1.0
2023-03-28,78.31,78.99,77.26,78.2,468998,73.4497474735802,74.0875437739509,72.4649149509488,73.3465745426378,500032.125954017,0.0,1.0
2023-03-29,78.86,79.61,77.915,79.51,514431,73.9656121282918,74.6690639301713,73.0792628579236,74.5752703565874,548471.47874117,0.0,1.0
2023-03-30,78.91,80.91,78.83,79.53,384136,74.0125089150838,75.8883803867625,73.9374740562166,74.5940290713042,409554.711822806,0.0,1.0
2023-03-31,82.0,82.18,79.22,79.47,457509,76.9107303388274,77.0795587712785,74.303268993194,74.5377529271538,487782.885882448,0.0,1.0
2023-04-03,82.14,83.0,81.11,81.83,393380,77.0420413418449,77.8486660746668,76.0759675339304,76.7512812637347,419410.397715537,0.0,1.0
2023-04-04,79.79,82.98,79.555,82.98,677490,74.8378923626224,77.82990735995,74.6174774647002,77.82990735995,722320.276445928,0.0,1.0
2023-04-05,77.49,79.305,76.58,79.09,774804,72.6806401701919,74.3829935307403,71.8271186505781,74.1813373475349,826073.653443461,0.0,1.0
2023-04-06,76.21,77.7,75.94,77.55,572795,71.4800824283175,72.8776066747182,71.2268397796409,72.7369163143423,610697.490364205,0.0,1.0
2023-04-10,78.85,79.135,76.07,76.07,469427,73.9562327709334,74.2235444556476,71.3487714253,71.3487714253,500489.513367256,0.0,1.0
2023-04-11,81.14,81.64,78.97,79.31,433675,76.1041056060055,76.5730734739252,74.0687850592341,74.3876832094195,462371.763255086,0.0,1.0
2023-04-12,80.76,82.18,80.085,82.17,499391,75.7476900263866,77.0795587712785,75.114583404695,77.0701794139201,532436.264999643,0.0,1.0
2023-04-13,81.34,81.435,79.92,81.23,449828,76.2916927531734,76.3807966480782,74.9598240082815,76.1885198222311,479593.62546033,0.0,1.0
2023-04-14,81.95,83.09,80.99,81.84,280714,76.8638335520354,77.9330802908923,75.9634152456296,76.7606606210931,299289.16158503,0.0,1.0
2023-04-17,82.96,83.39,81.77,82.05,453708,77.8111486452332,78.2144610116441,76.6950051195843,76.9576271256194,483730.369430883,0.0,1.0
2023-04-18,84.32,84.7797,83.17,83.17,718434,79.0867412459747,79.5179103037401,78.0081151497594,78.0081151497594,765973.58704653,0.0,1.0
2023-04-19,85.59,85.75,84.1,84.49,634963,80.2779196304907,80.427989348225,78.8803953840901,79.2461903210674,676979.216952185,0.0,1.0
2023-04-20,85.66,86.54,84.59,84.91,464216,80.3435751319994,81.1689585795381,79.3399838946513,79.6401233301199,494933.695627423,0.0,1.0
2023-04-21,86.15,86.865,85.3,86.02,521103,80.8031636425607,81.4737876936859,80.0059182670973,80.6812319969016,555584.972496719,0.0,1.0
2023-04-24,85.97,87.5,85.53,86.31,416810,80.6343352101097,82.0693768859439,80.2216434863403,80.953233360295,444390.787207821,0.0,1.0
2023-04-25,83.36,85.55,82.96,85.38,572433,78.1863229395689,80.2404022010571,77.8111486452332,80.0809531259644,610311.536416437,0.0,1.0
2023-04-26,83.08,84.5,83.02,83.36,632766,77.9237009335339,79.2555696784258,77.8674247893835,78.1863229395689,674636.838987415,0.0,1.0
2023-04-27,85.23,85.34,80.77,83.0,854307,79.9402627655885,80.0434356965309,75.757069383745,77.8486660746668,910837.456508128,0.0,1.0
2023-04-28,84.79,86.18,84.57,84.87,718225,79.5275710418192,80.8313017146359,79.3212251799345,79.6026059006864,765750.757281106,0.0,1.0
2023-05-01,86.04,86.56,84.51,84.86,629209,80.6999907116184,81.1877172942549,79.2649490357842,79.593226543328,670844.468290699,0.0,1.0
2023-05-02,86.16,86.16,83.48,85.44,513563,80.8125429999191,80.8125429999191,78.2988752278697,80.1372292701148,547546.042203427,0.0,1.0
2023-05-03,84.71,87.235,84.62,86.39,554117,79.4525361829521,81.8208239159464,79.3681219667265,81.0282682191622,590783.546064721,0.0,1.0
2023-05-04,80.34,84.47,80.11,83.76,638438,75.3537570173341,79.2274316063506,75.138031798091,78.5614972339047,680684.161616533,0.0,1.0
2023-05-05,82.67,82.73,81.14,82.17,895745,77.5391472818398,77.5954234259901,76.1041056060055,77.0701794139201,955017.455645186,0.0,1.0
2023-05-08,82.68,83.32,82.15,83.32,415741,77.5485266391982,78.1488055101353,77.0514206992033,78.1488055101353,443251.050273666,0.0,1.0
2023-05-09,80.97,81.67,80.83,81.51,379729,75.9446565309129,76.6012115460004,75.8133455278954,76.4511418282661,404856.095668623,0.0,1.0
2023-05-10,78.17,82.26,77.07,82.26,1038450,73.3184364705627,77.1545936301456,72.2867071611393,77.1545936301456,1107165.40624256,0.0,1.0
2023-05-11,77.23,78.385,76.94,77.88,1106206,72.4367768788737,73.5200926537681,72.1647755154802,73.0464351071692,1179404.89708504,0.0,1.0
2023-05-12,77.02,77.5,76.07,77.12,593156,72.6149846686831,73.0675319634243,71.7193181478412,72.7092653550876,629138.397927703,0.4,1.0
2023-05-15,77.81,77.82,76.15,76.96,518939,73.359802091278,73.3692301599185,71.7947426969647,72.5584162568405,550419.20014668,0.0,1.0
2023-05-16,75.74,77.43,75.08,76.98,663904,71.4081918827066,73.0015354829413,70.7859393524374,72.5772723941214,704178.157074688,0.0,1.0
2023-05-17,77.48,77.76,76.04,76.04,608809,73.0486758261435,73.3126617480758,71.6910339419198,71.6910339419198,645740.949942286,0.0,1.0
2023-05-18,80.01,80.3,76.9,77.54,657069,75.4339771921752,75.7073911827481,72.5018478449978,73.1052442379861,696928.528056629,0.0,1.0
2023-05-19,76.4,80.29,75.8,80.29,644096,72.0304444129757,75.6979631141076,71.4647602945492,75.6979631141076,683168.551867707,0.0,1.0
2023-05-22,76.87,77.325,76.01,76.25,384204,72.4735636390765,72.9025407622166,71.6627497359985,71.8890233833691,407510.821836777,0.0,1.0
2023-05-23,76.17,78.02,76.0,76.25,417773,71.8135988342456,73.5577915327273,71.6533216673581,71.8890233833691,443116.205378433,0.0,1.0
2023-05-24,75.4,76.31,74.49,75.9,410439,71.0876375489316,71.9455917952118,70.2296833026513,71.5590409809537,435337.305712238,0.0,1.0
2023-05-25,76.19,76.65,75.07,75.29,510758,71.8324549715265,72.2661461289868,70.776511283797,70.9839287938867,541741.919240061,0.0,1.0
2023-05-26,77.55,77.633,76.015,76.15,453149,73.1146723066265,73.1929252763422,71.6674637703187,71.7947426969647,480638.206277169,0.0,1.0
2023-05-30,77.22,78.97,77.06,78.18,512114,72.803546041492,74.4534580535693,72.6526969432449,73.7086406309744,543180.177754836,0.0,1.0
2023-05-31,75.5,77.24,74.18,76.51,729172,71.181918235336,72.8224021787728,69.9374131747977,72.1341531680206,773405.485055767,0.0,1.0
2023-06-01,76.11,76.43,74.62,75.53,501251,71.7570304224029,72.0587286188971,70.3522481949771,71.2102024412573,531658.199697312,0.0,1.0
2023-06-02,80.58,80.66,77.03,77.54,791896,75.9713771046804,76.046801653804,72.6244127373236,73.1052442379861,839934.487327712,0.0,1.0
2023-06-05,77.54,79.92,77.47,79.77,434200,73.1052442379861,75.3491245744113,73.039247757503,75.2077035448046,460539.71026207,0.0,1.0
2023-06-06,82.02,82.04,78.17,78.18,805162,77.3290189889041,77.3478751261849,73.699212562334,73.7086406309744,854005.237664737,0.0,1.0
2023-06-07,85.14,85.65,82.34,82.63,560495,80.2705764047219,80.7514079053845,77.6307171853982,77.904131175971,594496.096046382,0.0,1.0
2023-06-08,85.0,85.33,83.97,85.07,507987,80.1385834437557,80.4497097088903,79.1674923737902,80.2045799242388,538802.823115841,0.0,1.0
2023-06-09,84.3,85.96,83.941,85.09,500865,79.4786186389248,81.0436780332382,79.1401509747329,80.2234360615197,531248.783925407,0.0,1.0
2023-06-12,85.06,85.85,83.655,84.72,384026,80.1951518555984,80.9399692781933,78.8705082116163,79.8745975218234,407322.023890147,0.0,1.0
2023-06-13,89.05,90.5201,85.18,85.18,1278361,83.9569512431347,85.342971613966,80.3082886792837,80.3082886792837,1355909.72950329,0.0,1.0
2023-06-14,86.33,88.88,85.79,88.78,659137,81.3925165729345,83.7966740762472,80.8834008663506,83.7023933898428,699121.978357923,0.0,1.0
2023-06-15,86.36,86.94,85.525,85.72,545111,81.4208007788558,81.9676287600014,80.6335570473789,80.8174043858675,578178.862276986,0.0,1.0
2023-06-16,85.71,86.78,85.14,86.46,1120710,80.8079763172271,81.8167796617544,80.2705764047219,81.5150814652602,1188695.20655874,0.0,1.0
2023-06-20,83.86,85.53,83.72,85.53,639759,79.0637836187454,80.6382710816992,78.9317906577792,80.6382710816992,678568.458078193,0.0,1.0
2023-06-21,83.77,84.63,82.51,83.09,550844,78.9789310009814,79.7897449040594,77.7909943522857,78.3378223334313,584259.641086135,0.0,1.0
2023-06-22,82.04,83.6,81.33,83.6,705960,77.3478751261849,78.8186538340939,76.6784822527136,78.8186538340939,748785.384285148,0.0,1.0
2023-06-23,80.74,81.87,80.38,80.6,1469299,76.1222262029275,77.1875979592974,75.7828157318716,75.9902332419613,1558430.52913024,0.0,1.0
2023-06-26,82.44,83.37,80.75,80.95,672024,77.7249978718026,78.6018082553637,76.131654271568,76.3202156443768,712790.737561395,0.0,1.0
2023-06-27,83.45,84.095,81.65,82.11,475406,78.6772328044872,79.2853432317957,76.9801804492077,77.413871606668,504245.374244242,0.0,1.0
2023-06-28,83.1,83.75,82.24,83.32,427957,78.3472504020718,78.9600748637005,77.5364364989938,78.5546679121615,453917.993515948,0.0,1.0
2023-06-29,84.76,84.99,83.51,83.51,340688,79.9123097963851,80.1291553751153,78.7338012163299,78.7338012163299,361355.027198904,0.0,1.0
2023-06-30,86.64,87.19,84.84,85.91,668149,81.6847867007882,82.2033304760125,79.9877343455087,80.9965376900359,708680.669903022,0.0,1.0
2023-07-03,86.9,87.16,86.065,86.29,255443,81.9299164854397,82.1750462700912,81.1426727539628,81.3548042983727,270938.842027807,0.0,1.0
2023-07-05,85.02,86.22,84.93,86.22,535931,80.1574395810366,81.2888078178896,80.0725869632726,81.2888078178896,568441.979411473,0.0,1.0
2023-07-06,83.06,84.4772,82.69,83.79,760037,78.30953812751,79.6456840152334,77.9606995878137,78.9977871382623,806142.836868846,0.0,1.0
2023-07-07,84.73,86.055,83.29,83.29,789764,79.8840255904638,81.1332446853224,78.5263837062402,78.5263837062402,837673.15461864,0.0,1.0
2023-07-10,85.48,86.77,84.72,84.72,414509,80.5911307384969,81.8073515931139,79.8745975218234,79.8745975218234,439654.202581807,0.0,1.0
2023-07-11,88.28,88.39,85.67,85.98,504963,83.2309899578207,83.3346987128655,80.7702640426653,81.062534170519,535595.379348378,0.0,1.0
2023-07-12,88.78,90.17,88.0,89.57,658530,83.7023933898428,85.0128949308642,82.9670040358883,84.4472108124376,698478.156146663,0.0,1.0
2023-07-13,88.3,88.98,87.55,88.72,363865,83.2498460951015,83.8909547626516,82.5427409470684,83.6458249780001,385938.004777771,0.0,1.0
2023-07-14,83.89,87.27,81.5,87.27,1116105,79.0920678246667,82.278755025136,76.8387594196011,82.278755025136,1183810.85518666,0.0,1.0
2023-07-17,84.69,85.13,81.81,82.28,638726,79.846313315902,80.2611483360815,77.1310295474548,77.5741487735555,677472.793590168,0.0,1.0
2023-07-18,85.21,86.875,83.83,84.88,711262,80.336572885205,81.9063463138386,79.035499412824,80.0254466200704,754409.017504423,0.0,1.0
2023-07-19,86.91,87.37,83.38,84.1,998519,81.9393445540801,82.3730357115405,78.6112363240042,79.290057266116,1059091.78017313,0.0,1.0
2023-07-20,85.54,87.1425,85.245,86.33,494549,80.6476991503396,82.1585471499704,80.3695711254466,81.3925165729345,524549.638807915,0.0,1.0
2023-07-21,86.25,87.265,85.435,86.47,593367,81.317092023811,82.2740409908158,80.548704429615,81.5245095339007,629362.197740842,0.0,1.0
2023-07-24,87.27,87.6111,86.15,86.15,433720,82.278755025136,82.6003464464615,81.2228113374066,81.2228113374066,460030.592203743,0.0,1.0
2023-07-25,86.89,87.5396,86.04,87.17,444794,81.9204884167992,82.5329357556823,81.1191025823617,82.1844743387316,471776.370074407,0.0,1.0
2023-07-26,88.64,88.91,86.89,87.04,615472,83.5704004288766,83.8249582821685,81.9204884167992,82.0619094464059,652808.144989444,0.0,1.0
2023-07-27,85.55,90.49,85.24,88.36,1013757,80.65712721898,85.3145931273583,80.3648570911263,83.3064145069442,1075254.15719978,0.0,1.0
2023-07-28,85.54,87.17,85.28,86.42,586016,80.6476991503396,82.1844743387316,80.4025693656881,81.4773691906985,621565.266810081,0.0,1.0
2023-07-31,86.31,86.375,84.73,85.61,626982,81.3736604356536,81.4349428818165,79.8840255904638,80.7136956308227,665016.371763089,0.0,1.0
2023-08-01,85.07,85.89,83.88,85.89,751002,80.2045799242388,80.9776815527551,79.0826397560262,80.9776815527551,796559.750083453,0.0,1.0
2023-08-02,86.07,86.28,83.21,83.9,596521,81.147386788283,81.3453762297323,78.4509591571166,79.1014958933071,632707.527649103,0.0,1.0
2023-08-03,83.75,86.21,83.38,85.46,955678,78.9600748637005,81.2793797492492,78.6112363240042,80.5722746012161,1013651.93280478,0.0,1.0
2023-08-04,84.63,85.235,83.045,83.96,533320,79.7897449040594,80.3601430568061,78.2953960245493,79.1580643051498,565672.589306696,0.0,1.0
2023-08-07,85.42,85.76,84.18,84.54,514038,80.5345623266543,80.8551166604293,79.3654818152395,79.7048922862954,545220.892638632,0.0,1.0
2023-08-08,84.69,84.77,83.05,84.24,572349,79.846313315902,79.9217378650256,78.3001100588696,79.4220502270822,607069.190761828,0.0,1.0
2023-08-09,86.06,86.145,84.05,84.47,449364,81.1379587196426,81.2180973030863,79.2429169229137,79.6388958058123,476623.598254732,0.0,1.0
2023-08-10,85.69,87.3,85.22,86.63,400845,80.7891201799462,82.3070392310574,80.3460009538454,81.6753586321477,425161.308521418,0.0,1.0
2023-08-11,85.48,85.92,84.911,85.25,384812,80.5911307384969,81.0059657586764,80.0546736328558,80.3742851597668,408155.704710658,0.0,1.0
2023-08-14,85.9,85.9775,84.4,84.86,382452,80.9871096213955,81.0601771533589,79.5728993253292,80.0065904827895,405652.540923881,0.0,1.0
2023-08-15,84.06,85.5,84.005,84.95,465647,79.2523449915542,80.6099868757778,79.2004906140318,80.0914431005535,493894.367720871,0.0,1.0
2023-08-16,82.98,84.78,82.94,83.71,437233,78.2341135783865,79.931165933666,78.1964013038247,78.9223625891387,463756.699993127,0.0,1.0
2023-08-17,83.15,84.34,82.93,83.38,479422,78.394390745274,79.5163309134866,78.1869732351843,78.6112363240042,508504.995332248,0.0,1.0
2023-08-18,82.84,83.77,82.015,82.27,610452,78.1021206174203,78.9789310009814,77.3243049545838,77.5647207049151,647483.618629436,0.0,1.0
2023-08-21,81.82,83.265,80.83,82.9,538576,77.1404576160952,78.5028135346391,76.2070788206915,78.1586890292629,571247.432045382,0.0,1.0
2023-08-22,80.26,81.75,79.94,81.5,620507,76.046801653804,77.4585850386055,75.7435998530412,77.2217086317596,654884.764867805,0.4,1.0
2023-08-23,81.42,81.42,79.18,79.62,766721,77.1459081815689,77.1459081815689,75.0234955762297,75.4403980522785,809199.415645928,0.0,1.0
2023-08-24,80.02,81.43,79.85,81.17,721527,75.8194003032319,77.1553832378427,75.6583243465767,76.909031774723,761501.545898391,0.0,1.0
2023-08-25,80.84,81.73,80.05,80.71,568922,76.5963549176864,77.4396349260578,75.8478254720534,76.4731791861266,600441.816447069,0.0,1.0
2023-08-28,81.08,82.16,80.5,81.43,521795,76.8237562682585,77.8470623458327,76.274203004376,77.1553832378427,550703.853275138,0.0,1.0
2023-08-29,82.14,82.22,80.29,81.11,574943,77.8281122332851,77.9039126834757,76.0752268226255,76.85218143708,606796.396120253,0.0,1.0
2023-08-30,78.38,80.87,78.28,80.87,1251539,74.2654910743229,76.6247800865079,74.1707405115845,76.6247800865079,1320877.64318193,0.0,1.0
2023-08-31,79.12,80.53,78.19,78.93,754200,74.9666452385867,76.3026281731975,74.08546500512,74.7866191693839,795984.718404947,0.0,1.0
2023-09-01,81.24,81.43,79.84,79.84,469086,76.9753571686398,77.1553832378427,75.6488492903029,75.6488492903029,495074.632216525,0.0,1.0
2023-09-05,77.78,80.39,77.54,80.39,614111,73.6969876978928,76.1699773853638,73.4695863473207,76.1699773853638,648134.409181093,0.0,1.0
2023-09-06,77.52,78.69,77.33,78.26,251537,73.450636234773,74.5592178188118,73.2706101655702,74.1517903990369,265472.829638591,0.0,1.0
2023-09-07,76.28,77.51,75.91,77.0,733587,72.2757292568174,73.4411611784992,71.9251521746855,72.9579333085336,774229.70249341,0.0,1.0
2023-09-08,76.39,77.51,76.04,76.49,739957,72.3799548758296,73.4411611784992,72.0483279062454,72.474705438568,780952.617709851,0.0,1.0
2023-09-11,75.49,76.12,74.45,74.55,1305088,71.5271998111844,72.1241283564361,70.5417939587055,70.6365445214439,1377393.40251084,0.0,1.0
2023-09-12,76.47,77.03,75.25,75.63,694729,72.4557553260203,72.9863584773551,71.2997984606124,71.6598505990181,733218.86427042,0.0,1.0
2023-09-13,76.52,77.045,75.425,76.62,893550,72.5031306073895,73.0005710617659,71.4656119454045,72.5978811701278,943055.085031477,0.0,1.0
2023-09-14,77.85,78.05,77.035,77.49,576749,73.7633130918096,73.9528142172863,72.991096005492,73.4222110659515,608702.453401398,0.0,1.0
2023-09-15,77.43,78.395,77.09,77.33,1486598,73.3653607283085,74.2797036587336,73.0432088149981,73.2706101655702,1568959.5470848,0.0,1.0
2023-09-18,76.28,78.43,75.24,77.46,794043,72.2757292568174,74.3128663556921,71.2903234043385,73.39378589713,838035.128290134,0.0,1.0
2023-09-19,77.3,78.06,75.89,76.0,920913,73.2421849967486,73.9622892735602,71.9062020621379,72.01042768115,971934.069186496,0.0,1.0
2023-09-20,78.38,79.31,77.77,77.77,965901,74.2654910743229,75.1466713077896,73.6875126416189,73.6875126416189,1019414.52597727,0.0,1.0
2023-09-21,78.15,78.75,76.98,77.47,823476,74.0475647800247,74.6160681564548,72.9389831959859,73.4032609534039,869098.796039819,0.0,1.0
2023-09-22,78.55,78.78,77.81,78.44,819368,74.4265670309781,74.6444933252763,73.7254128667143,74.3223414119659,864763.201736972,0.0,1.0
2023-09-25,79.52,79.64,78.04,78.21,568255,75.3456474895401,75.4593481648262,73.9433391610125,74.1044151176677,599737.862844343,0.0,1.0
2023-09-26,78.37,79.17,78.35,78.67,895172,74.2560160180491,75.0140205199559,74.2370659055014,74.5402677062641,944766.948215318,0.0,1.0
2023-09-27,78.23,78.56,77.42,78.29,646228,74.1233652302154,74.4360420872519,73.3558856720347,74.1802155678584,682030.777784927,0.0,1.0
2023-09-28,78.96,79.51,77.64,78.09,504807,74.8150443382054,75.3361724332663,73.5643369100591,73.9907144423817,532774.672161026,0.0,1.0
2023-09-29,79.0,80.3,78.6015,79.88,449281,74.8529445633007,76.0847018788993,74.4753635707883,75.6867495153982,474172.3816888,0.0,1.0
2023-10-02,78.87,79.58,78.32,78.88,424736,74.7297688317408,75.4024978271832,74.2086407366799,74.7392438880147,448267.522350098,0.0,1.0
2023-10-03,75.98,78.17,75.78,78.15,852517,71.9914775686024,74.0665148925723,71.8019764431257,74.0475647800247,899748.745930032,0.0,1.0
2023-10-04,76.3,76.76,75.04,75.94,799033,72.2946793693651,72.7305319579615,71.1008222788618,71.953577343507,843301.587776796,0.0,1.0
2023-10-05,73.88,76.3662,73.83,75.85,913964,70.0017157510969,72.3574042418979,69.9543404697277,71.8683018370425,964600.07580517,0.0,1.0
2023-10-06,74.21,74.91,72.585,73.56,653433,70.3143926081335,70.977646547302,68.7746959636352,69.6985139503342,689634.954258154,0.0,1.0
2023-10-09,74.69,74.83,72.63,73.38,387004,70.7691953092776,70.9018460971113,68.8173337168675,69.5279629374051,408445.06757039,0.0,1.0
2023-10-10,76.1,76.2399,74.81,75.18,549020,72.1051782438884,72.2377342811594,70.8828959845636,71.2334730666955,579437.191857178,0.0,1.0
2023-10-11,75.81,76.955,75.38,76.04,730320,71.8304016119472,72.9152955553013,71.4229741921722,72.0483279062454,770781.701863565,0.0,1.0
2023-10-12,74.15,75.84,73.32,75.84,506559,70.2575422704905,71.8588267807687,69.4711125997621,71.8588267807687,534623.737696223,0.0,1.0
2023-10-13,73.93,74.48,73.53,74.1,379927,70.0490910324661,70.570219127527,69.6700887815127,70.2101669891213,400975.982643114,0.0,1.0
2023-10-16,74.78,75.71,74.21,75.03,583322,70.8544708157421,71.7356510492088,70.3143926081335,71.091347222588,615639.615366495,0.0,1.0
2023-10-17,75.8,76.24,74.07,74.07,717696,71.8209265556733,72.2378290317221,70.1817418202998,70.1817418202998,757458.298144202,0.0,1.0
2023-10-18,73.78,74.99,73.72,74.56,498668,69.9069651883586,71.0534469974926,69.8501148507155,70.6460195777177,526295.554968918,0.0,1.0
2023-10-19,72.75,74.19,72.57,73.58,593141,68.9310343921535,70.2954424955858,68.7604833792244,69.7174640628818,626002.614504678,0.0,1.0
2023-10-20,72.06,72.69,71.69,72.67,760995,68.2772555092588,68.8741840545105,67.9266784271269,68.8552339419628,803156.179770052,0.0,1.0
2023-10-23,71.0,72.355,70.88,71.93,482847,67.2728995442323,68.556769669337,67.1591988689462,68.154079777699,509598.028808901,0.0,1.0
2023-10-24,69.49,71.385,69.16,71.17,909449,65.8421660468831,67.637689210775,65.5294891898465,67.4339755008875,959834.932602308,0.0,1.0
2023-10-25,68.77,69.469,67.76,68.8,1335501,65.1599619951669,65.822268428708,64.2029813115096,65.1883871639885,1409491.36490921,0.0,1.0
2023-10-26,67.92,70.68,66.47,70.58,1282431,64.3545822118909,66.9696977434695,62.9806990521848,66.8749471807312,1353481.14347491,0.0,1.0
2023-10-27,68.11,69.44,67.8,67.9,796553,64.5346082810938,65.7947907655139,64.2408815366049,64.3356320993433,840684.189074006,0.0,1.0
2023-10-30,67.83,69.565,67.18,68.91,664975,64.2693067054264,65.9132289689369,63.6534280476271,65.2926127830006,701816.412253155,0.0,1.0
2023-10-31,69.47,70.01,68.265,68.31,763711,65.8232159343354,66.3348689731226,64.6814716533382,64.7241094065705,806022.653510688,0.0,1.0
2023-11-01,69.96,70.16,67.95,68.93,567058,66.2874936917534,66.4769948172301,64.3830073807124,65.3115628955483,598474.545809165,0.0,1.0
2023-11-02,72.21,72.5,71.2,71.2,880288,68.4193813533664,68.6941579853076,67.462400669709,67.462400669709,929058.334387766,0.0,1.0
2023-11-03,74.77,74.925,72.67,73.77,723356,70.8449957594683,70.9918591317127,68.8552339419628,69.8974901320847,763431.877441698,0.0,1.0
2023-11-06,72.61,74.76,72.49,74.6,684492,68.7983836043198,70.8355207031944,68.6846829290338,70.6839198028131,722414.706802491,0.0,1.0
2023-11-07,71.13,72.78,70.99,72.17,535518,67.3960752757921,68.959459560975,67.2634244879584,68.381481128271,565187.144564811,0.0,1.0
2023-11-08,71.99,72.225,70.73,71.49,702697,68.210930115342,68.4335939377771,67.0170730248387,67.7371773016502,741628.313005835,0.0,1.0
2023-11-09,69.53,72.29,69.19,72.29,502144,65.8800662719784,68.4951818035571,65.557914358668,68.4951818035571,529964.134763636,0.0,1.0
2023-11-10,70.38,70.54,69.48,69.86,285609,66.6854460552545,66.8370469556358,65.8326909906093,66.192743129015,301432.510526277,0.0,1.0
2023-11-13,70.29,70.74,69.48,69.82,315795,66.60017054879,67.0265480811125,65.8326909906093,66.1548429039197,333290.896511124,0.0,1.0
2023-11-14,75.27,75.69,72.87,72.87,652053,71.31874857316,71.7167009366611,69.0447350674395,69.0447350674395,688178.498528376,0.0,1.0
2023-11-15,79.3,79.52,75.315,75.69,1466875,75.1371962515158,75.3456474895401,71.3613863263923,71.7167009366611,1548143.8395787,0.0,1.0
2023-11-16,75.61,79.18,75.255,78.5,846564,71.6409004864705,75.0234955762297,71.3045359887493,74.3791917496089,893465.933640632,0.0,1.0
2023-11-17,77.11,77.7,75.905,76.78,1275069,73.0621589275458,73.6211872477021,71.9204146465486,72.7494820705092,1345711.26877735,0.0,1.0
2023-11-20,79.06,79.4,77.5,78.18,1138624,74.9097949009437,75.2319468142541,73.4316861222254,74.0759899488462,1201706.84700227,0.0,1.0
2023-11-21,78.28,78.82,77.65,78.18,836267,74.549742762538,75.0640102777624,73.9497639947761,74.4545080374964,878111.423784762,0.4,1.0
2023-11-22,78.06,79.43,77.63,78.77,442880,74.3402263674465,75.644942100516,73.9307170497678,75.0163929152416,465040.456416187,0.0,1.0
2023-11-24,78.28,78.77,77.5,77.77,275083,74.549742762538,75.0163929152416,73.8069119072137,74.064045664826,288847.371460292,0.0,1.0
2023-11-27,78.07,78.46,77.33,77.81,796631,74.3497498399507,74.7211652676128,73.6450128746431,74.1021395548426,836492.151000911,0.0,1.0
2023-11-28,78.51,78.965,77.1,77.58,726419,74.7687826301336,75.2021006290727,73.4259730070475,73.883099687247,762766.942082257,0.0,1.0
2023-11-29,79.69,80.52,79.23,79.51,824669,75.892552385624,76.683000603469,75.4544726504328,75.7211298805492,865933.092829391,0.0,1.0
2023-11-30,78.87,80.07,78.65,79.67,722140,75.1116276402832,76.254444340782,74.9021112451918,75.8735054406157,758273.833084324,0.0,1.0
2023-12-01,83.12,83.325,78.33,78.77,792840,79.1591034545498,79.354334640885,74.5973601250587,75.0163929152416,832511.46013595,0.0,1.0
2023-12-04,83.36,84.33,82.35,82.74,566957,79.3876667946495,80.3114436275527,78.4257960717297,78.7972114993918,595325.916836056,0.0,1.0
2023-12-05,81.26,82.815,80.75,82.8,455046,77.3877375687766,78.868637543173,76.9020404710646,78.8543523344167,477815.20847715,0.0,1.0
2023-12-06,82.43,84.24,82.11,82.11,458633,78.501983851763,80.2257323750153,78.1972327316299,78.1972327316299,481581.691761933,0.0,1.0
2023-12-07,84.66,84.69,81.99,82.42,424340,80.6257182201899,80.6542886377024,78.0829510615801,78.4924603792588,445572.767511843,0.0,1.0
2023-12-08,84.7,85.69,84.25,84.25,529960,80.6638121102065,81.606635888118,80.2352558475195,80.2352558475195,556477.692111458,0.0,1.0
2023-12-11,84.77,85.08,83.65,84.5,485066,80.7304764177356,81.0257040653645,79.6638474972701,80.4733426601234,509337.323952254,0.0,1.0
2023-12-12,84.5,85.01,83.779,84.69,516820,80.4733426601234,80.9590397578354,79.7867002925737,80.6542886377024,542680.203858864,0.0,1.0
2023-12-13,88.3,88.44,83.98,84.6,827262,84.0922622117029,84.2255908267611,79.9781220899072,80.5685773851649,868655.839179389,0.0,1.0
2023-12-14,94.99,95.515,90.56,90.59,1364905,90.4634653169837,90.9634476234519,86.2445669976423,86.2731374151547,1433200.9667737,0.0,1.0
2023-12-15,95.19,95.96,93.54,94.89,1248071,90.6539347670668,91.3872421498868,89.0825618038809,90.3682305919421,1310520.92548728,0.0,1.0
2023-12-18,95.2,95.75,94.125,95.75,670201,90.6634582395709,91.1872492272996,89.6396849453741,91.1872492272996,703735.953148901,0.0,1.0
2023-12-19,96.2,96.46,94.262,95.5,822691,91.6158054899866,91.8634157750947,89.7701565186811,90.9491624146956,863856.119331398,0.0,1.0
2023-12-20,94.49,96.705,94.44,95.31,751337,89.9872916917758,92.0967408514465,89.939674329255,90.7682164371167,788931.767978615,0.0,1.0
2023-12-21,97.01,97.119,95.59,95.86,618852,92.3872067628233,92.4910126131186,91.0348736672331,91.2920074248453,649817.595136539,0.0,1.0
2023-12-22,97.89,98.05,96.01,96.85,463830,93.2252723431891,93.3776479032556,91.4348595124076,92.2348312027568,487038.734870665,0.0,1.0
2023-12-26,99.01,99.675,97.97,98.2,336827,94.2919012636546,94.925212185181,93.3014601232223,93.5204999908179,353680.865727274,0.0,1.0
2023-12-27,98.88,99.515,98.52,99.44,526911,94.1680961211006,94.7728366251145,93.8252511109509,94.7014105813333,553276.128817534,0.0,1.0
2023-12-28,98.39,98.69,97.53,98.55,653187,93.7014459683969,93.9871501435216,92.8824273330394,93.8538215284634,685870.620947255,0.0,1.0
2023-12-29,96.75,98.75,96.63,97.91,658961,92.1395964777152,94.0442909785465,92.0253148076653,93.2443192881974,691933.535495997,0.0,1.0
2024-01-02,95.0,97.025,94.06,94.82,1198555,90.4729887894878,92.4014919715795,89.5777823740971,90.301566284413,1258527.28558504,0.0,1.0
2024-01-03,89.99,93.24,89.8,93.24,850943,85.7017290649054,88.7968576287562,85.5207830873264,88.7968576287562,893521.769111631,0.0,1.0
2024-01-04,89.25,89.56,87.77,89.03,966102,84.9969920995978,85.2922197472266,83.5875181689826,84.7874757045063,1014442.99815885,0.0,1.0
2024-01-05,89.64,90.8575,88.041,88.82,798895,85.3684075272599,86.5278903046409,83.8456042738452,84.587482781919,838869.435126015,0.0,1.0
2024-01-08,90.62,91.21,88.98,89.79,636399,86.3017078326672,86.8635927104124,84.7398583419855,85.5112596148222,668242.597143256,0.0,1.0
2024-01-09,89.52,90.36,89.02,89.8,610971,85.25412585721,86.0540975475592,84.7779522320022,85.5207830873264,641542.252296456,0.0,1.0
2024-01-10,88.35,90.02,88.31,89.66,513561,84.1398795742237,85.7302994824178,84.101785684207,85.3874544722682,539258.132761817,0.0,1.0
2024-01-11,88.25,88.85,87.08,88.43,468589,84.0446448491821,84.6160531994315,82.9303985661958,84.2160673542569,492035.86170431,0.0,1.0
2024-01-12,86.64,89.53,86.41,89.23,464431,82.5113657760129,85.2636493297142,82.2923259084173,84.9779451545894,487669.807202462,0.0,1.0
2024-01-16,85.95,86.1,84.83,85.59,503407,81.8542461732261,81.9970982607884,80.7876172527605,81.5114011630764,528596.05546221,0.0,1.0
2024-01-17,85.3,86.495,84.96,85.44,444381,81.2352204604559,82.3732754247026,80.9114223953146,81.3685490755141,466616.562189942,0.0,1.0
2024-01-18,85.58,86.38,84.485,85.45,517114,81.5018776905723,82.2637554909048,80.4590574513671,81.3780725480183,542988.914783237,0.0,1.0
2024-01-19,86.85,87.16,84.95,85.7,587965,82.7113586986002,83.006586346229,80.9018989228104,81.6161593606222,617385.097445682,0.0,1.0
2024-01-22,87.84,88.715,87.34,87.44,490544,83.6541824765117,84.4874863206254,83.1780088513039,83.2732435763454,515089.427502308,0.0,1.0
2024-01-23,86.13,89.69,86.03,88.79,389808,82.0256686783009,85.4160248897807,81.9304339532593,84.5589123644066,409312.884381054,0.0,1.0
2024-01-24,84.36,87.0,83.59,87.0,549128,80.3400140450652,82.8542107861625,79.6067066622451,82.8542107861625,576604.804350858,0.0,1.0
2024-01-25,83.4,84.65,82.13,82.67,953096,79.4257606846661,80.6161947476857,78.2162796766383,78.7305471918627,1000786.21488539,0.0,1.0
2024-01-26,82.88,85.04,82.48,84.2,603130,78.93054011445,80.9876101753478,78.5496012142837,80.1876384849987,633308.910942682,0.0,1.0
2024-01-29,85.15,85.48,82.62,82.9,875334,81.0923683728936,81.4066429655307,78.6829298293419,78.9495870594583,919133.225425864,0.0,1.0
2024-01-30,82.27,84.15,81.77,83.56,1731516,78.3496082916964,80.1400211224779,77.8734346664886,79.5781362447326,1818156.13920685,0.0,1.0
2024-01-31,80.68,83.15,80.39,82.26,1436777,76.8353761635356,79.1876738720622,76.559195460915,78.3400848191923,1508669.23737419,0.0,1.0
2024-02-01,84.49,85.7,81.095,81.44,3110224,80.4638191876192,81.6161593606222,77.230600272458,77.5591600738514,3265850.76886872,0.0,1.0
2024-02-02,85.6,86.7,82.68,83.32,1848251,81.5209246355806,82.5685066110378,78.7400706643669,79.3495729046329,1940732.22681465,0.0,1.0
2024-02-05,84.25,85.38,83.845,84.31,1302699,80.2352558475195,81.3114082404891,79.8495552111011,80.2923966825444,1367882.35533984,0.0,1.0
2024-02-06,84.04,84.74,83.75,84.0,940075,80.0352629249322,80.7019060002231,79.7590822223116,79.9971690349155,987113.681054568,0.0,1.0
2024-02-07,83.47,84.33,82.95,84.33,405866,79.4924249921952,80.3114436275527,78.9972044219791,80.3114436275527,426174.381059909,0.0,1.0
2024-02-08,84.68,85.515,84.0358,84.07,470928,80.6447651651982,81.4399751192953,80.0312630664804,80.0638333424446,494491.898616244,0.0,1.0
2024-02-09,86.22,86.24,84.02,84.7,565140,82.1113799308383,82.1304268758466,80.0162159799239,80.6638121102065,593417.999320457,0.0,1.0
2024-02-12,87.87,88.46,86.09,86.25,626472,83.6827528940241,84.2446377717694,81.9875747882843,82.1399503483508,657818.878278454,0.0,1.0
2024-02-13,85.18,85.36,83.62,84.29,909697,81.120938790406,81.2923612954808,79.6352770797576,80.2733497375361,955215.652276997,0.0,1.0
2024-02-14,86.64,87.04,85.01,86.7,489668,82.5113657760129,82.8923046761792,80.9590397578354,82.5685066110378,514169.594952135,0.0,1.0
2024-02-15,88.09,88.695,87.21,88.3,482337,83.8922692891156,84.4684393756171,83.0542037087498,84.0922622117029,506471.772548804,0.0,1.0
2024-02-16,86.42,87.54,86.38,87.08,371547,82.3018493809214,83.368478301387,82.2637554909048,82.9303985661958,390138.155843717,0.0,1.0
2024-02-20,87.19,88.21,86.17,88.21,428760,83.0351567637415,84.0065509591655,82.0637625683175,84.0065509591655,450213.931749016,0.0,1.0
2024-02-21,87.79,88.32,86.58,86.83,364292,83.6065651139909,84.1113091567112,82.4542249409879,82.6923117535919,382520.136264373,0.0,1.0
2024-02-22,88.77,89.17,87.76,87.91,510622,84.5398654193982,84.9208043195645,83.5779946964784,83.7208467840408,536172.073555244,0.0,1.0
2024-02-23,87.67,88.58,87.13,88.58,618884,83.8922692891156,84.7630570734557,83.3755380764303,84.7630570734557,646752.802609424,0.42,1.0
2024-02-26,86.97,88.98,86.96,87.78,453182,83.2224325319309,85.1458209347041,83.2128634353997,83.9975293509589,473589.119434569,0.0,1.0
2024-02-27,86.43,87.86,86.01,87.86,508655,82.7057013192456,84.0740821232086,82.3037992649348,84.0740821232086,531560.109505653,0.0,1.0
2024-02-28,86.49,86.68,85.08,85.17,503224,82.7631158984329,82.9449287325259,81.4138732875323,81.4999951563132,525884.547573252,0.0,1.0
2024-02-29,87.4,87.78,86.535,87.24,567243,83.633903682773,83.9975293509589,82.8061768328233,83.4807981382736,592786.37032235,0.0,1.0
2024-03-01,87.87,87.945,85.73,87.31,324711,84.0836512197398,84.1554194437239,82.0358645620609,83.5477818139921,339332.975627272,0.0,1.0
2024-03-04,88.31,88.98,87.58,87.69,499304,84.504691467113,85.1458209347041,83.8061474203347,83.911407482178,521788.02708439,0.0,1.0
2024-03-05,89.04,90.57,87.27,87.36,712136,85.2032355138913,86.6673072831664,83.5095054278672,83.5956272966481,744204.008891916,0.0,1.0
2024-03-06,87.84,89.5,87.59,88.75,514258,84.0549439301462,85.643413954327,83.8157165168659,84.9257317144863,537415.416724809,0.0,1.0
2024-03-07,89.55,89.72,88.45,88.45,388073,85.691259436983,85.8539340780136,84.63865881855,84.63865881855,405548.213182191,0.0,1.0
2024-03-08,90.25,92.97,89.87,90.94,832446,86.3610961941677,88.9638904506567,85.9974705259818,87.0213638548212,869931.656854927,0.0,1.0
2024-03-11,90.21,91.35,89.0,90.24,482322,86.3228198080429,87.4136968126008,85.1649591277665,86.3515270976365,504041.315109427,0.0,1.0
2024-03-12,89.44,90.25,88.81,89.6,454079,85.5859993751397,86.3610961941677,84.9831462936735,85.7391049196391,474526.512005617,0.0,1.0
2024-03-13,89.32,90.28,88.78,89.39,688743,85.4711702167652,86.3898034837613,84.9544390040799,85.5381538924837,719757.604862337,0.0,1.0
2024-03-14,85.1,89.6,84.705,89.36,739936,81.4330114805947,85.7391049196391,81.0550321676119,85.5094466028901,773255.863379254,0.0,1.0
2024-03-15,87.48,87.91,84.62,84.62,2026813,83.7104564550226,84.1219276058646,80.9736948470966,80.9736948470966,2118081.88305921,0.0,1.0
2024-03-18,87.0,87.94,85.88,87.23,742140,83.2511398215246,84.1506348954583,82.1794010100291,83.4712290417424,775559.111123502,0.0,1.0
2024-03-19,89.16,89.34,86.43,86.43,747859,85.3180646722658,85.4903084098276,82.7057013192456,82.7057013192456,781535.641908146,0.0,1.0
2024-03-20,92.13,92.285,89.42,89.42,1146458,88.1600863420351,88.3084073382689,85.5668611820773,85.5668611820773,1198083.84862752,0.0,1.0
2024-03-21,93.98,94.435,92.95,92.95,893396,89.9303692003089,90.365763092479,88.9447522575943,88.9447522575943,933626.280272311,0.0,1.0
2024-03-22,92.27,93.9,91.96,93.85,734733,88.2940536934721,89.8538164280593,87.9974117010046,89.8059709454032,767818.568454879,0.0,1.0
2024-03-25,92.99,93.395,92.66,92.87,555049,88.9830286437192,89.3705770532332,88.6672484581892,88.8681994853447,580043.265515925,0.0,1.0
2024-03-26,93.26,94.01,92.955,94.01,460128,89.2413942500618,89.9590764899026,88.9495368058599,89.9590764899026,480847.902933456,0.0,1.0
2024-03-27,95.71,95.87,93.99,94.02,632864,91.5858229002082,91.7389284447076,89.9399382968401,89.9686455864338,661362.332312049,0.0,1.0
2024-03-28,96.52,96.65,95.48,95.68,748705,92.3609197192362,92.4853179741419,91.3657336799904,91.5571156106146,782419.737911609,0.0,1.0
2024-04-01,95.87,96.51,95.369,96.36,530554,91.7389284447076,92.351350622705,91.259516708494,92.2078141747369,554445.237614222,0.0,1.0
2024-04-02,93.9,95.18,93.13,94.7,779869,89.8538164280593,91.0786607840541,89.1169959951561,90.619344150556,814987.075798063,0.0,1.0
2024-04-03,94.18,94.76,93.5,93.5,702455,90.1217511309331,90.6767587297433,89.4710525668109,89.4710525668109,734087.066327459,0.0,1.0
2024-04-04,93.38,95.38,92.68,95.38,1141858,89.3562234084363,91.2700427146783,88.6863866512517,91.2700427146783,1193276.70723753,0.0,1.0
2024-04-05,93.66,94.2,93.085,93.31,752917,89.6241581113102,90.1408893239956,89.0739350607657,89.2892397327179,786821.407375663,0.0,1.0
2024-04-08,93.26,94.7,92.162,94.7,797229,89.2413942500618,90.619344150556,88.190707450935,90.619344150556,833128.809391596,0.0,1.0
2024-04-09,93.65,94.03,92.72,93.4,483939,89.614589014779,89.978214682965,88.7246630373765,89.3753616014988,505731.129811082,0.0,1.0
2024-04-10,90.74,91.67,90.19,90.99,757926,86.829981924197,87.7199079015995,86.3036816149804,87.0692093374772,792055.966337068,0.0,1.0
2024-04-11,88.61,90.92,88.51,90.92,880332,84.7917643630493,87.0022256617588,84.6960733977372,87.0022256617588,919973.998724736,0.0,1.0
2024-04-12,87.15,88.14,86.45,87.64,618425,83.3946762694927,84.3420168260825,82.724839512308,83.863561999522,646273.133501161,0.0,1.0
2024-04-15,85.48,87.81,85.21,86.43,656248,81.7966371487807,84.0262366405525,81.538271542438,82.7057013192456,685799.331064996,0.0,1.0
2024-04-16,84.92,85.86,84.48,84.98,591311,81.2607677430329,82.1602628169667,80.8397274956597,81.3181823222202,617938.170099374,0.0,1.0
2024-04-17,82.82,84.98,82.645,84.51,729064,79.2512574714789,81.3181823222202,79.0837982821827,80.8684347852533,761894.289207084,0.0,1.0
2024-04-18,82.08,83.53,81.665,82.8,594075,78.5431443281694,79.9306633251948,78.1460268221242,79.2321192784165,620826.635056316,0.0,1.0
2024-04-19,83.94,84.27,81.69,81.69,885691,80.3229962829744,80.6387764685043,78.1699495634522,78.1699495634522,925574.318444075,0.0,1.0
2024-04-22,84.92,85.5,84.18,84.59,713043,81.2607677430329,81.8157753418431,80.5526545997234,80.944987557503,745151.851770334,0.0,1.0
2024-04-23,86.36,86.96,84.51,84.92,718930,82.6387176435271,83.2128634353997,80.8684347852533,81.2607677430329,751303.947718786,0.0,1.0
2024-04-24,86.13,87.37,85.91,86.62,913928,82.4186284233093,83.6051963931793,82.2081082996227,82.8875141533386,955082.851363463,0.0,1.0
2024-04-25,80.0,84.0,79.09,83.81,1799118,76.5527722496777,80.3804108621616,75.6819844653377,80.1985980280687,1880133.60940833,0.0,1.0
2024-04-26,81.08,82.115,79.76,79.76,682420,77.5862346750484,78.5766361660286,76.3231139329287,76.3231139329287,713149.875512572,0.0,1.0
2024-04-29,82.11,82.55,81.2,81.99,502258,78.571851617763,78.9928918651362,77.7010638334229,78.4570224593885,524875.047881354,0.0,1.0
2024-04-30,80.64,82.27,80.56,81.47,465667,77.1651944276752,78.7249571622624,77.0886416554255,77.9594294397656,486636.328185447,0.0,1.0
2024-05-01,80.33,81.92,79.65,80.65,616589,76.8685524352077,78.39003878367,76.2178538710854,77.1747635242064,644354.457068113,0.0,1.0
2024-05-02,81.15,81.935,79.8401,81.21,504762,77.6532183507669,78.4043924284668,76.3997623961437,77.7106329299541,527491.804846688,0.0,1.0
2024-05-03,81.33,83.175,81.075,82.82,523769,77.8254620883286,79.5909603983368,77.5814501267828,79.2512574714789,547354.704063985,0.0,1.0
2024-05-06,81.86,83.37,81.73,82.31,439136,78.3326242044828,79.7775577806954,78.208225949577,78.7632335483872,458910.617703304,0.0,1.0
2024-05-07,81.69,83.32,81.65,82.26,561656,78.1699495634522,79.7297122980394,78.1316731773274,78.7153880657311,586947.783594984,0.0,1.0
2024-05-08,81.68,81.98,81.14,81.14,843858,78.160380466921,78.4474533628573,77.6436492542357,77.6436492542357,881857.547625053,0.0,1.0
2024-05-09,83.81,84.2,81.74,81.74,741690,80.1985980280687,80.5717927927858,78.2177950461082,78.2177950461082,775088.847291872,0.0,1.0
2024-05-10,83.39,84.34,82.35,83.73,596383,80.1985980280687,81.1122407685251,79.1983996595689,80.525585956232,620115.30865657,0.42,1.0
2024-05-13,83.41,85.53,83.36,84.13,565758,80.2178326120783,82.2566985170969,80.1697461520542,80.9102776364242,588271.625440235,0.0,1.0
2024-05-14,84.15,85.09,83.77,84.76,409418,80.9295122204338,81.8335376688855,80.5640551242512,81.5161670327269,425710.272491932,0.0,1.0
2024-05-15,82.88,85.02,82.83,85.02,423519,79.7081161358236,81.7662166248519,79.6600296757996,81.7662166248519,440372.403986904,0.0,1.0
2024-05-16,81.36,82.6025,81.33,82.52,642009,78.2462877510932,79.4412362826903,78.2174358750788,79.3618936236506,667556.937731787,0.0,1.0
2024-05-17,81.44,81.505,80.51,81.23,433498,78.3232260871317,78.3857384851629,77.4288179306848,78.1212629550308,450748.505695175,0.0,1.0
2024-05-20,81.57,82.33,80.81,81.6,484243,78.4482508831941,79.1791650755593,77.717336690829,78.4771027592086,503512.838913557,0.0,1.0
2024-05-21,80.93,81.69,80.47,81.22,424669,77.8327441948866,78.5636583872518,77.3903487626656,78.111645663026,441568.166785232,0.0,1.0
2024-05-22,80.92,82.03,80.0,81.51,583042,77.8231269028818,78.8906463154152,76.9383360384398,78.3905471311653,606243.420402232,0.0,1.0
2024-05-23,79.2,81.43,78.79,81.43,678159,76.1689526780554,78.3136087951269,75.7746437058584,78.3136087951269,705145.481348782,0.0,1.0
2024-05-24,79.47,79.84,79.01,79.83,550430,76.4286195621851,76.7844593663629,75.9862241299641,76.7748420743581,572333.667029134,0.0,1.0
2024-05-28,78.04,79.88,78.01,79.49,472829,75.053346805498,76.8229285343821,75.0244949294836,76.4478541461947,491644.63319172,0.0,1.0
2024-05-29,77.2,77.68,76.59,76.75,486567,74.2454942770944,74.707124293325,73.6588394648013,73.8127161368782,505929.319559916,0.0,1.0
2024-05-30,80.58,80.78,77.5,77.5,601829,77.4961389747184,77.6884848148146,74.5340130372385,74.5340130372385,625778.025351955,0.0,1.0
2024-05-31,82.53,83.7,80.93,81.05,1248264,79.3715109156554,80.4967340802176,77.8327441948866,77.9481516989443,1297937.0901667,0.0,1.0
2024-06-03,81.89,83.61,80.31,83.61,750392,78.7560042273479,80.4101784521744,77.2364720905887,80.4101784521744,780252.902402351,0.0,1.0
2024-06-04,77.73,81.675,77.62,80.66,827018,74.755210753349,78.5492324492446,74.6494205412962,77.5730773107569,859928.137345531,0.0,1.0
2024-06-05,78.05,78.36,76.9,77.69,763199,75.0629640975028,75.3611001496517,73.9569755169502,74.7167415853298,793569.54080077,0.0,1.0
2024-06-06,77.23,78.1283,77.025,77.62,581825,74.2743461531088,75.1382674939004,74.0771916670103,74.6494205412962,604977.99142348,0.0,1.0
2024-06-07,77.18,77.25,76.01,76.11,628454,74.2262596930848,74.2935807371184,73.1010365285226,73.1972094485706,653462.533617585,0.0,1.0
2024-06-10,77.01,77.41,75.93,76.02,596393,74.0627657290031,74.4474574091953,73.0240981924841,73.1106538205274,620125.706593947,0.0,1.0
2024-06-11,75.64,76.64,75.32,76.64,653713,72.7451967243448,73.7069259248253,72.437443380191,73.7069259248253,679726.683637549,0.0,1.0
2024-06-12,76.17,78.82,76.07,77.7,638846,73.2549132005995,75.8034955818728,73.1587402805514,74.7263588773346,664268.070139516,0.0,1.0
2024-06-13,75.16,76.44,74.61,75.97,572210,72.2835667081142,73.5145800847292,71.7546156478499,73.0625673605034,594980.374635722,0.0,1.0
2024-06-14,74.48,74.78,73.06,74.38,800095,71.6295908517874,71.9181096119316,70.2639353871051,71.5334179317394,831933.770546073,0.0,1.0
2024-06-17,74.78,75.72,73.66,74.12,554153,71.9181096119316,72.8221350603832,70.8409729073934,71.2833683396145,576204.819114502,0.0,1.0
2024-06-18,73.76,74.79,73.5,74.67,636053,70.9371458274415,71.9277269039364,70.6870962353165,71.8123193998787,661363.926230186,0.0,1.0
2024-06-20,73.69,74.22,73.01,73.39,916749,70.8698247834078,71.3795412596625,70.2158489270811,70.5813060232637,953229.869220958,0.0,1.0
2024-06-21,74.17,74.23,72.76,72.86,1383239,71.3314547996385,71.3891585516673,69.975416626961,70.071589547009,1438283.24990955,0.0,1.0
2024-06-24,75.31,76.03,74.5348,74.66,485809,72.4278260881862,73.1202711125322,71.6822936119738,71.8027021078739,505141.155906758,0.0,1.0
2024-06-25,72.07,75.31,71.945,74.72,776576,69.3118234786294,72.4278260881862,69.1916073285694,71.8604058599027,807478.861629665,0.0,1.0
2024-06-26,71.31,72.52,71.04,71.99,1055702,68.5809092862642,69.7446016188456,68.3212424021345,69.234885142591,1097712.32845228,0.0,1.0
2024-06-27,70.99,71.28,69.91,71.28,1360115,68.2731559421105,68.5520574102498,67.2344884055915,68.5520574102498,1414239.05951952,0.0,1.0
2024-06-28,72.77,72.81,71.29,71.29,1127816,69.9850339189658,70.023503086985,68.5616747022546,68.5616747022546,1172696.01405107,0.0,1.0
2024-07-01,70.82,73.14,70.5001,72.9,723235,68.1096619780288,70.3408737231436,67.8020048067951,70.1100587150282,752015.223868277,0.0,1.0
2024-07-02,69.78,70.7,69.46,70.59,855984,67.1094636095291,67.9942544739712,66.8017102653753,67.8884642619183,890046.80275106,0.0,1.0
2024-07-03,69.61,70.735,69.61,69.68,519199,66.9459696454474,68.027914995988,66.9459696454474,67.013290689481,539859.868807767,0.0,1.0
2024-07-05,69.46,69.89,69.05,69.3,1047249,66.8017102653753,67.2152538215819,66.4074012931783,66.6478335932984,1088922.95198771,0.0,1.0
2024-07-08,70.99,71.01,69.7,69.9,943235,68.2731559421105,68.2923905261201,67.0325252734906,67.2248711135868,980769.84615705,0.0,1.0
2024-07-09,69.54,70.87,69.33,70.54,580085,66.8786486014138,68.1577484380528,66.6766854693129,67.8403778018943,603168.750319923,0.0,1.0
2024-07-10,71.24,71.37,69.655,69.94,873829,68.5135882422306,68.6386130382931,66.989247459469,67.263340281606,908601.921999893,0.0,1.0
2024-07-11,76.08,76.33,73.07,73.28,1202296,73.1683575725562,73.4087898726763,70.2735526791099,70.4755158112108,1250139.8516332,0.0,1.0
2024-07-12,77.31,78.81,76.5,76.79,1057078,74.3512844891472,75.793878289868,73.572283836758,73.8511853048974,1099143.08463533,0.0,1.0
2024-07-15,78.58,80.36,77.06,77.7,885898,75.5726805737575,77.2845585506127,74.1108521890271,74.7263588773346,921151.192619907,0.0,1.0
2024-07-16,82.35,82.55,79.01,79.29,948049,79.1983996595689,79.390745499665,75.9862241299641,76.2555083060986,985775.413210224,0.0,1.0
2024-07-17,81.72,82.71,80.795,81.38,960658,78.5925102632662,79.5446221717419,77.7029107528218,78.2655223351028,998886.172448584,0.0,1.0
2024-07-18,79.3,83.33,79.05,81.24,917499,76.2651255981034,80.1408942760398,76.0246932979833,78.1308802470356,954009.714524215,0.0,1.0
2024-07-19,77.92,79.15,77.44,78.95,750511,74.9379393014403,76.1208662180314,74.4763092852097,75.9285203779352,780376.637857134,0.0,1.0
2024-07-22,77.97,78.48,75.98,78.4,694537,74.9860257614644,75.4765076537094,73.0721846525082,75.399569317671,722175.223184444,0.0,1.0
2024-07-23,77.17,77.68,74.58,75.38,1064718,74.21664240108,74.707124293325,71.7257637718355,72.4951471322199,1107087.10879117,0.0,1.0
2024-07-24,73.51,77.86,73.15,76.92,1665007,70.6967135273214,74.8802355494115,70.3504910151484,73.9762101009598,1731263.85178711,0.0,1.0
2024-07-25,79.02,80.3,74.33,74.85,2739861,75.9958414219689,77.2268547985839,71.4853314717153,71.9854306559652,2848890.30990337,0.0,1.0
2024-07-26,79.98,80.03,77.87,77.98,1573593,76.9191014544302,76.9671879144542,74.8898528414163,74.9956430534692,1636212.14705117,0.0,1.0
2024-07-29,81.69,83.71,80.5,81.15,1324650,78.5636583872518,80.5063513722224,77.41920063868,78.0443246189923,1377362.77461283,0.0,1.0
2024-07-30,83.01,83.38,81.15,82.05,959636,79.8331409318861,80.1889807360638,78.0443246189923,78.9098808994248,997823.503248678,0.0,1.0
2024-07-31,81.45,84.17,81.45,83.21,767068,78.3328433791365,80.9487468044434,78.3328433791365,80.0254867719822,797592.502771839,0.0,1.0
2024-08-01,77.59,81.95,77.31,81.34,844729,74.6205686652818,78.8137079793767,74.3512844891472,78.2270531670836,878343.924233514,0.0,1.0
2024-08-02,77.33,77.82,73.81,75.41,957762,74.3705190731568,74.8417663813923,70.9852322874655,72.5239990082343,995874.929784273,0.0,1.0
2024-08-05,75.54,76.8,73.09,74.16,706949,72.6490238042968,73.8608025969022,70.2927872631195,71.3218375076337,735081.143056481,0.0,1.0
2024-08-06,74.78,76.87,74.7,75.59,528732,71.9181096119316,73.9281236409358,71.8411712758931,72.6971102643208,549772.222509035,0.0,1.0
2024-08-07,73.92,77.09,73.81,75.99,579537,71.0910224995183,74.1397040650415,70.9852322874655,73.081801944513,602598.943351677,0.0,1.0
2024-08-08,76.17,76.54,74.34,75.2,631237,73.2549132005995,73.6107530047773,71.4949487637202,72.3220358761334,656356.279589538,0.0,1.0
2024-08-09,74.65,76.61,74.33,76.1,503094,71.7930848158691,73.6780740488109,71.4853314717153,73.1875921565658,523113.990662491,0.0,1.0
2024-08-12,74.48,75.43,73.61,74.96,513950,71.6295908517874,72.5432335922439,70.7928864473694,72.0912208680181,534401.991478705,0.0,1.0
2024-08-13,76.22,76.63,74.53,74.97,476840,73.3029996606235,73.6973086328205,71.6776773118115,72.1008381600229,495815.245873539,0.0,1.0
2024-08-14,74.06,76.6,73.85,76.6,316708,71.2256645875856,73.6684567568061,71.0237014554847,73.6684567568061,329310.995071967,0.0,1.0
2024-08-15,76.69,77.4,76.04,76.1,395002,73.7550123848493,74.4378401171905,73.129888404537,73.1875921565658,410720.605969591,0.0,1.0
2024-08-16,76.9,77.81,76.2567,76.57,315708,73.9569755169502,74.8321490893875,73.3382951222811,73.6396048807917,328271.201334291,0.0,1.0
2024-08-19,76.36,77.8,76.29,77.21,633157,73.4376417486908,74.8225317973827,73.3703207046571,74.2551115690992,658352.683565876,0.0,1.0
2024-08-20,75.7,77.315,75.62,76.09,382374,72.8029004763736,74.3560931351496,72.7259621403352,73.177974864561,397590.090650216,0.0,1.0
2024-08-21,77.19,77.53,75.407,76.29,329097,74.6398032492914,74.9685703577868,72.9157098538582,73.7695373738624,340341.162813035,0.42,1.0
2024-08-22,76.42,77.6,76.19,77.11,390103,73.8952424447577,75.0362577036535,73.6728411654814,74.5624462825866,403431.537318339,0.0,1.0
2024-08-23,80.56,81.04,75.91,76.84,459820,77.898465471731,78.3626072719598,73.4020917820146,74.3013665199579,475530.538062303,0.0,1.0
2024-08-26,82.0,82.63,81.07,81.07,1045065,79.2908908724173,79.9000769852176,78.391616134474,78.391616134474,1080771.43612736,0.0,1.0
2024-08-27,80.44,81.16,79.67,81.16,471549,77.7824300216738,78.478642722017,77.0378692171401,78.478642722017,487660.279441392,0.0,1.0
2024-08-28,79.69,80.61,78.88,79.73,410320,77.0572084588163,77.9468135759215,76.2739691709302,77.0958869421687,424339.285759046,0.0,1.0
2024-08-29,78.83,80.43,78.61,80.01,381088,76.2256210667397,77.7727604008357,76.0128894083015,77.3666363256355,394108.524398867,0.0,1.0
2024-08-30,79.05,79.58,78.3,79.45,371655,76.4383527251779,76.9508426295972,75.7131311623205,76.8251375587019,384353.229793279,0.0,1.0
2024-09-03,77.19,79.18,76.94,78.45,451367,74.6398032492914,76.5640577960732,74.3980627283389,75.858175474892,466788.726835648,0.0,1.0
2024-09-04,78.07,78.11,76.43,76.47,271990,75.4907298830442,75.5294083663966,73.9049120655958,73.9435905489482,281283.004322487,0.0,1.0
2024-09-05,76.6,78.67,76.5,78.67,317123,74.0692956198435,76.0709071333301,73.9725994114625,76.0709071333301,327958.050589213,0.0,1.0
2024-09-06,75.49,77.33,75.41,76.23,259037,72.9959677068144,74.7751779410248,72.9186107401096,73.7115196488338,267887.442886445,0.0,1.0
2024-09-09,75.66,76.095,74.76,75.67,517542,73.1603512610621,73.5809797675195,72.2900853856332,73.1700208819002,535224.709081468,0.0,1.0
2024-09-10,74.77,75.69,73.8601,75.69,470307,72.2997550064713,73.1893601235764,71.4199162064126,73.1893601235764,486375.844383601,0.0,1.0
2024-09-11,75.98,75.98,73.76,74.35,549946,73.4697791278813,73.4697791278813,71.3231233018232,71.8936309312711,568735.847255908,0.0,1.0
2024-09-12,75.81,76.31,74.895,75.91,326508,73.3053955736336,73.7888766155386,72.4206252669475,73.4020917820146,337663.705192568,0.0,1.0
2024-09-13,79.15,79.84,76.625,76.86,1130118,76.5350489335589,77.2022527713878,74.0934696719387,74.3207057616341,1168730.41758491,0.0,1.0
2024-09-16,80.17,80.32,78.85,79.45,840499,77.5213502590451,77.6663945716166,76.2449603084159,76.8251375587019,869216.088275473,0.0,1.0
2024-09-17,81.96,82.84,80.51,80.79,718125,79.2522123890649,80.1031390228177,77.8501173675405,78.1208667510073,742660.970914688,0.0,1.0
2024-09-18,82.24,84.68,81.18,82.34,528930,79.5229617725317,81.8823492570281,78.4979819636932,79.6196579809127,547001.799611357,0.0,1.0
2024-09-19,84.42,84.46,83.04,84.34,615358,81.6309391152375,81.6696175985898,80.2965314395797,81.5535821485327,636382.760299558,0.0,1.0
2024-09-20,82.94,84.39,82.41,84.24,1386587,80.1998352311987,81.6019302527232,79.6873453267794,81.4568859401517,1433962.12035187,0.0,1.0
2024-09-23,81.53,83.81,81.495,83.7,685636,78.8364186930266,81.0410922441134,78.8025750200933,80.9347264148943,709061.928569627,0.0,1.0
2024-09-24,82.82,83.21,81.813,82.24,519845,80.0837997811415,80.4609149938274,79.1100689627449,79.5229617725317,537606.395021961,0.0,1.0
2024-09-25,80.95,83.06,80.82,82.72,546291,78.2755806844169,80.3158706812559,78.1498756135216,79.9871035727605,564955.967919172,0.0,1.0
2024-09-26,82.95,83.96,82.52,82.52,961905,80.2095048520368,81.1861365566849,79.7937111559985,79.7937111559985,994770.132257884,0.0,1.0
2024-09-27,84.53,85.845,83.55,84.22,794935,81.7373049444566,83.0088600846667,80.7896821023228,81.4375466984755,822095.316155359,0.0,1.0
2024-09-30,83.82,85.08,83.365,84.04,531725,81.0507618649515,82.269134090552,80.6107941168179,81.2634935233897,549892.295574743,0.0,1.0
2024-10-01,82.42,83.61,81.56,83.61,410029,79.6970149476175,80.8476998273514,78.8654275555409,80.8476998273514,424038.343245505,0.0,1.0
2024-10-02,81.72,82.29,80.94,81.82,417720,79.0201414889505,79.5713098767222,78.2659110635788,79.1168376973315,431992.119436705,0.0,1.0
2024-10-03,82.07,82.09,80.33,80.98,517496,79.358578218284,79.3779174599602,77.6760641924547,78.3045895469312,535177.137412661,0.0,1.0
2024-10-04,82.38,83.86,81.71,83.49,279687,79.6583364642651,81.0894403483039,79.0104718681124,80.7316643772942,289242.985513965,0.0,1.0
2024-10-07,81.09,82.06,79.765,82.05,421304,78.4109553761503,79.3489085974459,77.129730615102,79.3392389766078,435698.572936803,0.0,1.0
2024-10-08,80.4,81.17,79.85,80.76,523922,77.7437515383214,78.4883123428551,77.2119223922259,78.091857888493,541822.692711666,0.0,1.0
2024-10-09,81.92,82.72,80.46,80.46,539856,79.2135339057125,79.9871035727605,77.80176926335,77.80176926335,558301.105119749,0.0,1.0
2024-10-10,80.86,81.63,80.49,81.25,797161,78.188554096874,78.9331149014076,77.8307781258643,78.5656693095599,824397.371258936,0.0,1.0
2024-10-11,82.49,82.87,81.09,81.09,410993,79.7647022934842,80.132147885332,78.4109553761503,78.4109553761503,425035.279957027,0.0,1.0
2024-10-14,83.19,83.24,81.36,82.07,381473,80.4415757521512,80.4899238563417,78.672035138779,79.358578218284,394506.678583448,0.0,1.0
2024-10-15,83.36,85.375,83.12,83.32,532352,80.6059593063989,82.554387905276,80.3738884062845,80.5672808230465,550540.718103917,0.0,1.0
2024-10-16,83.89,85.312,83.38,84.3,584708,81.1184492108182,82.4934692939959,80.6252985480751,81.5149036651803,604685.550540066,0.0,1.0
2024-10-17,84.17,84.36,82.77,83.77,569314,81.389198594285,81.5729213902088,80.035451676951,81.002413760761,588765.588157109,0.0,1.0
2024-10-18,84.04,84.82,83.675,84.82,372919,81.2634935233897,82.0177239487614,80.910552362799,82.0177239487614,385660.41651876,0.0,1.0
2024-10-21,81.55,83.495,81.44,83.44,674652,78.8557579347028,80.7364991877132,78.7493921054838,80.6833162731037,697702.641391869,0.0,1.0
2024-10-22,78.82,80.5499,78.23,79.83,923909,76.2159514459016,77.8886991546845,75.6454438164538,77.1925831505497,955475.933823246,0.0,1.0
2024-10-23,77.01,79.12,76.54,78.26,1002147,74.4657500742056,76.5060400710446,74.0112778948149,75.6744526789681,1036387.06913036,0.0,1.0
2024-10-24,79.96,80.54,76.07,77.74,1080802,77.318288221445,77.8791262300548,73.5568057154242,75.1716323953869,1117729.45195688,0.0,1.0
2024-10-25,80.76,82.44,79.945,79.97,1113859,78.091857888493,79.7163541892937,77.3037837901878,77.3279578422831,1151915.90099504,0.0,1.0
2024-10-28,82.05,82.51,80.9,81.62,490098,79.3392389766078,79.7840415351604,78.2272325802264,78.9234452805696,506843.037804486,0.0,1.0
2024-10-29,82.79,82.88,80.88,81.38,435259,80.0547909186272,80.1418175061701,78.2078933385502,78.6913743804551,450130.369419469,0.0,1.0
2024-10-30,81.6,83.72,81.371,82.39,617778,78.9041060388933,80.9540656565705,78.6826717217009,79.6680060851032,638885.443745496,0.0,1.0
2024-10-31,79.74,82.17,79.68,81.87,500004,77.1055565630068,79.455274426665,77.0475388379782,79.165185801522,517087.493265417,0.0,1.0
2024-11-01,80.89,81.28,79.67,80.27,582733,78.2175629593883,78.5946781720742,77.0378692171401,77.6180464674261,602643.071281502,0.0,1.0
2024-11-04,80.61,82.33,80.54,80.99,358618,77.9468135759215,79.6099883600746,77.8791262300548,78.3142591677693,370870.798353328,0.0,1.0
2024-11-05,81.59,81.75,79.735,79.86,437513,78.8944364180552,79.0491503514648,77.1007217525878,77.221592013064,452461.381191015,0.0,1.0
2024-11-06,85.95,86.7,82.71,84.79,1120886,83.1103911034667,83.8356126663242,79.9774339519224,81.9887150862471,1159182.99048868,0.0,1.0
2024-11-07,83.53,86.75,83.31,86.26,445418,80.7703428606466,83.8839607705147,80.5576112022084,83.4101493494478,460636.469058838,0.0,1.0
2024-11-08,83.85,84.29,82.21,83.7,355392,81.0797707274658,81.5052340443422,79.4939529100174,80.9347264148943,367534.576536554,0.0,1.0
2024-11-11,83.31,85.225,83.0,84.58,472623,80.5576112022084,82.4093435927045,80.2578529562273,81.785653048647,488770.974491366,0.0,1.0
2024-11-12,80.4,82.81,80.265,82.81,455753,77.7437515383214,80.0741301603034,77.613211657007,80.0741301603034,471324.582039731,0.0,1.0
2024-11-13,81.66,82.3,80.82,81.03,266315,78.9621237639219,79.5809794975603,78.1498756135216,78.3529376511217,275414.108225093,0.0,1.0
2024-11-14,80.88,83.0099,80.49,82.22,271189,78.2078933385502,80.267425880857,77.8307781258643,79.5036225308555,280454.636785216,0.0,1.0
2024-11-15,80.2,81.7122,79.72,81.25,416767,77.5503591215594,79.0125991846968,77.0862173213306,78.5656693095599,431006.558559028,0.0,1.0
2024-11-18,79.9,80.785,79.36,79.95,357720,77.2602704964164,78.1160319405882,76.738110971159,77.3086186006069,369942.116644877,0.0,1.0
2024-11-19,79.53,79.8,78.35,79.16,420673,76.9024945254067,77.1635742880354,75.7614792665109,76.544718554397,435046.013740776,0.0,1.0
2024-11-20,78.45,78.875,77.17,78.82,574726,76.2642995500921,76.6774585980053,75.0199617116713,76.6239909565107,591197.388109304,0.42,1.0
2024-11-21,81.13,81.31,78.1,78.64,448098,78.8696318992858,79.0446169078138,75.9240509223989,76.4490059479827,460940.286705322,0.0,1.0
2024-11-22,82.37,83.23,81.0,81.87,542354,80.0750841802561,80.9111236654451,78.7432538375712,79.5890147121229,557897.621180585,0.0,1.0
2024-11-25,85.82,87.65,82.89,83.76,979342,83.4289635103748,85.2079777637422,80.5805964271146,81.4263573016663,1007409.5002936,0.0,1.0
2024-11-26,80.74,84.66,80.03,83.68,661236,78.490497714142,82.3012823443059,77.8002790693929,81.3485861867649,680186.725715982,0.0,1.0
2024-11-27,80.62,83.0,80.44,81.62,373705,78.37384104179,80.6875317101039,78.1988560332621,79.3459799780563,384415.216857054,0.0,1.0
2024-11-29,80.51,82.03,80.37,80.98,207008,78.2669057588007,79.7445569419255,78.1308063077235,78.7238110588459,212940.755973683,0.0,1.0
2024-12-02,79.91,81.1299,79.89,80.73,482140,77.6836223970409,78.8695346853922,77.6641796183156,78.4807763247793,495957.915081308,0.0,1.0
2024-12-03,79.51,80.515,78.92,79.87,620010,77.2947668225344,78.2717664534821,76.7212048501373,77.6447368395903,637779.207138096,0.0,1.0
2024-12-04,78.89,80.015,78.48,79.45,456624,76.6920406820493,77.7856969853489,76.2934637181801,77.2364384863585,469710.638022332,0.0,1.0
2024-12-05,77.64,79.84,77.44,79.01,454860,75.4768670117164,77.6155726715023,75.2824392244632,76.8086973544013,467896.082577433,0.0,1.0
2024-12-06,76.81,79.035,76.45,78.0,593309,74.6699916946154,76.8330008278079,74.3200216775595,75.8268370287723,610312.968513244,0.0,1.0
2024-12-09,77.75,78.78,77.12,77.24,698485,75.5838022947057,76.58510539906,74.9713547648579,75.0880114372099,718503.265266452,0.0,1.0
2024-12-10,76.54,77.8,75.54,77.8,613716,74.4075141818235,75.632409241519,73.4353752455572,75.632409241519,631304.823935039,0.0,1.0
2024-12-11,75.81,78.13,75.51,77.43,666708,73.6978527583491,75.9532150904869,73.4062110774692,75.2727178351005,685815.550769545,0.0,1.0
2024-12-12,74.97,76.36,74.87,75.88,506502,72.8812560518854,74.2325291732955,72.7840421582587,73.7659024838877,521018.119020435,0.0,1.0
2024-12-13,73.59,75.31,72.84,74.77,598402,71.5397043198379,73.2117832902159,70.8106001176381,72.6868282646321,615551.931597637,0.0,1.0
2024-12-16,72.41,73.79,71.9214,73.28,705582,70.3925803750436,71.7341321070911,69.9175932907839,71.2383412495953,725803.662087566,0.0,1.0
2024-12-17,71.42,73.17,70.91,72.11,876532,69.43016282814,71.131405966606,68.9343719706442,70.1009386941637,901653.01203395,0.0,1.0
2024-12-18,67.96,73.3,67.94,71.8,929690,66.0665621086585,71.2577840283206,66.0471193299332,69.7995756239212,956334.496353634,0.0,1.0
2024-12-19,66.84,69.809,66.77,68.2,875515,64.9777665000403,67.8640470018149,64.9097167745016,66.2998754533624,900606.86527235,0.0,1.0
2024-12-20,66.75,68.07,66.4,66.47,1805507,64.8902739957763,66.1734973916478,64.5500253680831,64.6180750936217,1857252.01680986,0.0,1.0
2024-12-23,65.85,67.169,65.36,66.17,665016,64.0153489531366,65.2976002100719,63.5390008743661,64.3264334127418,684075.058812193,0.0,1.0
2024-12-24,65.99,66.11,65.2,65.67,261451,64.1514484042139,64.2681050765658,63.3834586445635,63.8403639446087,268944.067814168,0.0,1.0
2024-12-26,65.74,66.24,65.2,65.47,508575,63.9084136701473,64.3944831382805,63.3834586445635,63.6459361573554,523150.530266056,0.0,1.0
2024-12-27,64.7,66.23,64.0,65.11,507724,62.8973891764304,64.3847617489178,62.2168919210439,63.2959661402995,522275.140989633,0.0,1.0
2024-12-30,64.5,64.87,63.0841,64.13,901471,62.7029613891771,63.0626527955956,61.3265098693176,62.3432699827585,927306.752533001,0.0,1.0
2024-12-31,64.68,65.25,64.17,65.11,757045,62.877946397705,63.4320655913768,62.3821555402092,63.2959661402995,778741.56847125,0.0,1.0
2025-01-02,63.74,66.155,63.71,65.51,533603,61.9641357976147,64.3118513286978,61.9349716295267,63.6848217148061,548895.821464991,0.0,1.0
2025-01-03,64.5,64.975,63.15,63.84,555760,62.7029613891771,63.1647273839036,61.3905738252176,62.0613496912413,571687.831097995,0.0,1.0
2025-01-06,66.24,67.44,65.0,65.0,1103130,64.3944831382805,65.5610498618,63.1890308573102,63.1890308573102,1134745.20857768,0.0,1.0
2025-01-07,65.8,67.53,65.3,66.17,547071,63.9667420063233,65.648542366064,63.4806725381901,64.3264334127418,562749.808274455,0.0,1.0
2025-01-08,65.14,65.4,63.65,65.11,471479,63.3251303083875,63.5778864318168,61.8766432933507,63.2959661402995,484991.375626623,0.0,1.0
2025-01-10,63.36,64.234,62.64,64.23,763515,61.5947230018335,62.4443724321302,60.8947829677218,62.4404838763852,785396.995754977,0.0,1.0
2025-01-13,64.29,64.5,62.67,63.33,416978,62.4988122125612,62.7029613891771,60.9239471358097,61.5655588337455,428928.40153228,0.0,1.0
2025-01-14,65.8,65.81,64.445,64.77,443756,63.9667420063233,63.976463395686,62.6494937476824,62.965438901969,456473.846942425,0.0,1.0
2025-01-15,67.29,68.3174,66.98,67.57,510922,65.4152290213601,66.4140045644801,65.1138659511175,65.6874279235147,525564.794228174,0.0,1.0
2025-01-16,67.58,67.86,66.16,67.01,488887,65.6971493128773,65.9693482150319,64.3167120233792,65.1430301192055,502898.28106018,0.0,1.0
2025-01-17,67.45,68.3,66.84,68.0,731337,65.5707712511627,66.3970893469891,64.9777665000403,66.1054476661092,752296.788778816,0.0,1.0
2025-01-21,69.25,69.27,68.0025,68.17,547167,67.3206213364421,67.3400641151674,66.1078780134498,66.2707112852745,562848.559591184,0.0,1.0
2025-01-22,67.53,69.13,67.51,68.91,692462,65.648542366064,67.2039646640901,65.6290995873387,66.9900940981115,712307.648801245,0.0,1.0
2025-01-23,68.4,69.39,67.23,68.14,854638,66.4943032406157,67.4567207875194,65.3569006851841,66.2415471171865,879131.539862402,0.0,1.0
2025-01-24,68.21,68.74,67.74,68.17,748700,66.3095968427251,66.8248304789462,65.8526915426799,66.2707112852745,770157.404532656,0.0,1.0
2025-01-27,70.51,70.83,68.3625,68.5,860139,68.5455163961376,68.8566008557428,66.4578480305057,66.5915171342423,884790.196042894,0.0,1.0
2025-01-28,68.56,69.64,67.665,69.03,1254727,66.6498454704183,67.6997555215859,65.77978112246,67.1067507704635,1290686.91026719,0.0,1.0
2025-01-29,68.17,69.62,67.645,68.56,955758,66.2707112852745,67.6803127428606,65.7603383437346,66.6498454704183,983149.593483802,0.0,1.0
2025-01-30,69.04,73.46,67.23,69.9,1751509,67.1164721598261,71.4133262581232,65.3569006851841,67.9525116450152,1801706.4584688,0.0,1.0
2025-01-31,67.44,70.65,67.34,68.36,1359006,65.5610498618,68.6816158472149,65.4638359681734,66.4554176831651,1397954.49940471,0.0,1.0
2025-02-03,66.13,67.53,63.76,65.0,1049055,64.2875478552912,65.648542366064,61.98357857634,63.1890308573102,1079120.44345132,0.0,1.0
2025-02-04,67.13,67.2,65.63,66.13,556482,65.2596867915575,65.3277365170961,63.801478387158,64.2875478552912,572430.523292563,0.0,1.0
2025-02-05,66.57,67.15,65.97,67.15,481366,64.7152889872483,65.2791295702828,64.1320056254886,65.2791295702828,495161.732590179,0.0,1.0
2025-02-06,66.35,67.65,65.84,67.65,422422,64.5014184212698,65.765199038416,64.005627563774,65.765199038416,434528.424118463,0.0,1.0
2025-02-07,65.7,66.44,65.025,66.24,637365,63.8695281126967,64.5889109255337,63.2133343307169,64.3944831382805,655631.593615542,0.0,1.0
2025-02-10,65.56,66.76,65.43,66.76,637294,63.7334286616194,64.899995385139,63.6070505999048,64.899995385139,655558.558787545,0.0,1.0
2025-02-11,65.83,66.06,64.8134,64.99,468899,63.9959061744113,64.2194981297525,63.007629731803,63.1793094679476,482337.433989526,0.0,1.0
2025-02-12,64.21,64.61,63.2,64.61,497682,62.4210410976599,62.8098966721664,61.4391807720309,62.8098966721664,511945.341795941,0.0,1.0
2025-02-13,64.98,65.2,63.89,64.55,547452,63.1695880785849,63.3834586445635,62.1099566380546,62.7515683359904,563141.727562725,0.0,1.0
2025-02-14,65.58,66.94,65.03,65.49,441928,63.7528714403447,65.0749803936669,63.2181950253982,63.6653789360807,454593.457286374,0.0,1.0
2025-02-18,64.79,65.989,63.58,65.58,1136345,62.9848816806943,64.1504762652776,61.8085935678121,63.7528714403447,1168912.13550643,0.0,1.0
2025-02-19,64.69,65.3,63.24,63.91,1232804,62.8876677870677,63.4806725381901,61.4780663294815,62.12939941678,1268135.60696871,0.0,1.0
2025-02-20,64.02,65.73,63.5,64.9,543122,62.2363346997693,63.8986922807847,61.7308224529108,63.0918169636836,558687.631714419,0.0,1.0
2025-02-21,62.74,64.66,62.33,64.48,510877,60.9919968613484,62.8585036189797,60.5934198974792,62.6835186104518,525518.504548457,0.0,1.0
2025-02-24,62.22,62.83,61.42,62.24,771007,60.9045043570844,61.5016073409774,60.121418476569,60.9240815040973,787660.223925948,0.43,1.0
2025-02-25,64.48,64.81,62.13,62.3,737372,63.1167219695404,63.439744895253,60.8164071955264,60.982812945136,753298.730928155,0.0,1.0
2025-02-26,62.47,64.99,62.0,64.99,603974,61.1492186947455,63.615939218369,60.6891557399427,63.615939218369,617019.425355996,0.0,1.0
2025-02-27,60.25,62.4,60.06,62.07,806893,58.9761553763153,61.0806986802004,58.7901724796929,60.7576757544878,824321.336984333,0.0,1.0
2025-02-28,60.85,60.88,59.25,60.12,867034,59.5634697867018,59.5928355072211,57.997298025671,58.8489039207315,885761.34145528,0.0,1.0
2025-03-03,59.01,62.12,58.61,61.4,872110,57.7623722615164,60.80661862202,57.3708293212587,60.1018413295561,890946.979583919,0.0,1.0
2025-03-04,55.44,58.4,55.4,58.0,1257419,54.2678515197165,57.1652692776234,54.2286972256907,56.7737263373657,1284578.39047991,0.0,1.0
2025-03-05,57.91,57.94,55.42,55.76,1173969,56.6856291758078,56.7149948963271,54.2482743727036,54.5810858719226,1199325.92754945,0.0,1.0
2025-03-06,58.75,59.3825,57.48,57.69,1333381,57.5078693503489,58.1269966246314,56.2647205150307,56.470280558666,1362181.11773123,0.0,1.0
2025-03-07,59.12,59.34,57.96,58.84,687043,57.8700465700873,58.085395187229,56.73457204334,57.5959665119069,701882.658947007,0.0,1.0
2025-03-10,58.7,59.45,57.91,58.76,949702,57.4589264828167,58.1930694957999,56.6856291758078,57.5176579238554,970214.913720525,0.0,1.0
2025-03-11,57.44,58.88,55.89,58.62,893275,56.225566221005,57.6351208059327,54.7083373275064,57.3806178947652,912569.129109659,0.0,1.0
2025-03-12,56.53,57.585,55.43,57.39,719670,55.3348060319187,56.3675005368484,54.25806294621,56.1766233534727,735214.379834148,0.0,1.0
2025-03-13,56.22,57.365,54.97,56.14,733780,55.031360253219,56.1521519197066,53.8077885649137,54.9530516651675,749629.146184642,0.0,1.0
2025-03-14,57.71,57.73,56.4,57.02,638370,56.4898577056789,56.5094348526918,55.207554576335,55.8144461337344,652158.355433359,0.0,1.0
2025-03-17,59.23,59.515,57.35,57.35,885242,57.9777208786581,58.2566952235918,56.137469059447,56.137469059447,904362.621803245,0.0,1.0
2025-03-18,57.11,59.04,57.06,59.04,556512,55.9025432952924,57.7917379820357,55.8536004277602,57.7917379820357,568532.278614172,0.0,1.0
2025-03-19,56.79,57.81,55.75,57.38,766313,55.5893089430862,56.5877434407433,54.5712972984162,56.1668347799663,782864.836736068,0.0,1.0
2025-03-20,56.36,57.41,55.34,55.65,614124,55.1684002823092,56.1962005004856,54.1699657846521,54.4734115633518,627388.658414643,0.0,1.0
2025-03-21,56.63,57.075,55.26,55.28,1245712,55.4326917669831,55.8682832880198,54.0916571966005,54.1112343436134,1272618.52728606,0.0,1.0
2025-03-24,57.87,58.6,56.96,57.12,614074,56.646474881782,57.3610407477523,55.7557146926957,55.9123318687988,627337.578448837,0.0,1.0
2025-03-25,56.23,58.15,55.86,58.0,721727,55.0411488267254,56.9205549399624,54.6789716069871,56.7737263373657,737315.809627414,0.0,1.0
2025-03-26,56.34,57.06,55.68,56.36,951291,55.1488231352963,55.8536004277602,54.5027772838711,55.1684002823092,971838.235033844,0.0,1.0
2025-03-27,55.99,56.83,55.45,56.16,1293066,54.8062230625708,55.628463237112,54.2776400932229,54.9726288121803,1320995.34130174,0.0,1.0
2025-03-28,53.49,55.845,52.988,55.5,1345238,52.3590796859602,54.6642887467274,51.8676932959368,54.3265829607551,1374294.2208225,0.0,1.0
2025-03-31,53.85,54.295,52.12,52.76,1490882,52.7114683321922,53.1470598532288,51.0180451155776,51.6445138199899,1523084.0316199,0.0,1.0
2025-04-01,53.93,54.87,53.08,53.94,1080910,52.7897769202437,53.7099028298493,51.9577481721961,52.7995654937501,1104256.91679037,0.0,1.0
2025-04-02,55.56,55.74,53.44,53.44,607362,54.3853144017938,54.5615087249098,52.310136818428,52.310136818428,620480.603839021,0.0,1.0
2025-04-03,47.93,53.04,47.87,52.63,1816335,46.9166328163783,51.9185938781703,46.8579013753396,51.5172623644062,1855566.59385004,0.0,1.0
2025-04-04,46.68,47.66,42.83,44.95,2983522,45.693061128073,46.6523413317043,41.9244603280927,43.9996379114584,3047964.03483755,0.0,1.0
2025-04-07,45.27,46.975,43.81,44.66,2139628,44.3128722636646,45.981824046513,42.883740531724,43.7157692797716,2185842.50155735,0.0,1.0
2025-04-08,41.93,46.8,41.17,46.78,1733151,41.0434887125128,45.8105240101503,40.2995571260232,45.7909468631374,1770585.87633768,0.0,1.0
2025-04-09,48.06,48.34,41.0,41.05,1857928,47.043884271962,47.3179643301424,40.1331513764137,40.1820942439459,1898057.97420554,0.0,1.0
2025-04-10,44.22,47.705,42.245,46.08,1987193,43.2850720454881,46.6963899124833,41.3518287779658,45.1057467176864,2030115.00980416,0.0,1.0
2025-04-11,44.24,44.27,41.86,44.14,1910155,43.304649192501,43.3340149130204,40.9749686979678,43.2067634574366,1951413.04168869,0.0,1.0
2025-04-14,44.71,45.445,42.9,45.32,1494202,43.7647121473038,44.4841723000273,41.9929803426378,44.3618151311968,1526475.74134943,0.0,1.0
2025-04-15,43.46,45.3,43.07,44.36,1319647,42.5411404589985,44.3422379841839,42.1593860922473,43.4221120745783,1348150.4727236,0.0,1.0
2025-04-16,43.34,44.15,42.61,43.44,1174417,42.4236775769212,43.2165520309431,41.7091117109509,42.5215633119856,1199783.60404308,0.0,1.0
2025-04-17,43.8,44.54,43.31,43.31,1181136,42.8739519582176,43.5983063976943,42.3943118564019,42.3943118564019,1206647.72984811,0.0,1.0
2025-04-21,43.48,43.68,42.05,43.2,1319491,42.5607176060114,42.7564890761403,41.1609515945902,42.286637547831,1347991.10323029,0.0,1.0
2025-04-22,44.82,44.899,43.545,43.85,985374,43.8723864558747,43.9497161865756,42.6243433338033,42.9228948257498,1006657.40452526,0.0,1.0
2025-04-23,45.27,47.713,44.8265,46.59,1944021,44.3128722636646,46.7042207712885,43.8787490286539,45.604963966515,1986010.5241285,0.0,1.0
2025-04-24,47.85,48.0,44.3,45.42,2224152,46.8383242283267,46.9851528309234,43.3633806335397,44.4597008662612,2272192.16215332,0.0,1.0
2025-04-25,46.86,47.705,46.04,47.41,1059458,45.8692554511889,46.6963899124833,45.0665924236607,46.4076269940433,1082341.56826091,0.0,1.0
2025-04-28,46.5,48.0,45.85,47.07,940430,45.516866804957,46.9851528309234,44.8806095270383,46.0748154948242,960742.644861434,0.0,1.0
2025-04-29,46.36,46.76,45.82,46.43,912838,45.3798267758668,45.7713697161245,44.8512438065189,45.4483467904119,932554.676530972,0.0,1.0
2025-04-30,46.05,46.13,44.4,45.48,869260,45.0763809971671,45.1546895852186,43.4612663686041,44.5184323072999,888035.421532969,0.0,1.0
2025-05-01,46.33,47.01,45.66,46.43,883968,45.3504610553475,46.0160840537856,44.6946266304158,45.4483467904119,903061.104274504,0.0,1.0
2025-05-02,47.33,47.805,46.625,47.15,1128655,46.3293184059917,46.7942756475477,45.6392239737875,46.1531240828758,1153033.17613866,0.0,1.0
2025-05-05,46.6,47.4682,46.57,46.8,554148,45.6147525400214,46.4645964918508,45.5853868195021,45.8105240101503,566117.217830859,0.0,1.0
2025-05-06,45.66,46.56,45.44,45.94,650356,44.6946266304158,45.5755982459957,44.4792780132741,44.9687066885962,664403.244836408,0.0,1.0
2025-05-07,45.9,46.46,45.52,46.1,549665,44.9295523945705,45.4777125109312,44.5575866013257,45.1253238646993,561537.388096679,0.0,1.0
2025-05-08,48.08,48.47,46.12,46.66,1105187,47.0634614189749,47.4452157857262,45.1449010117122,45.6734839810601,1129058.28338789,0.0,1.0
2025-05-09,47.98,48.51,47.8195,48.21,733675,46.9655756839105,47.4843700797519,46.8084690791321,47.1907128745587,749521.878256449,0.0,1.0
2025-05-12,52.44,53.74,50.97,51.9,1626333,51.3312794677838,52.6037940236213,49.8923591623368,50.8026964984359,1661460.68058806,0.0,1.0
2025-05-13,52.26,52.82,51.425,52.78,727037,51.1550851446678,51.7032452610286,50.3377392568799,51.6640909670028,742740.501996026,0.0,1.0
2025-05-14,52.16,52.62,51.615,51.83,873215,51.0571994096034,51.5074737908997,50.5237221535023,50.7341764838908,892075.846828235,0.0,1.0
2025-05-15,52.01,52.17,51.02,51.63,775124,50.9103708070068,51.0669879831098,49.941302029869,50.538405013762,791866.148310425,0.0,1.0
2025-05-16,53.21,53.5,52.09,52.43,787142,52.0849996277798,52.3688682594667,50.9886793950583,51.3214908942773,804143.728891591,0.0,1.0
2025-05-19,52.94,53.115,51.51,51.51,845198,52.2416168038829,52.414308208127,50.830481329203,50.830481329203,856496.886150627,0.43,1.0
2025-05-20,52.8,53.49,52.51,52.74,933134,52.1034636804877,52.7843612172213,51.8172893534547,52.0442551990326,945608.443656136,0.0,1.0
2025-05-21,50.08,51.965,50.08,51.42,757922,49.4193458545232,51.2794789802375,49.4193458545232,50.7416686070204,768054.151743207,0.0,1.0
2025-05-22,51.26,51.57,49.45,49.81,1362194,50.5837793231401,50.8896898106581,48.7976567992446,49.1529076879752,1380404.25951442,0.0,1.0
2025-05-23,49.76,50.49,49.13,49.3,672060,49.1035672867626,49.8239371444663,48.4818782314841,48.6496355956069,681044.32015503,0.0,1.0
2025-05-27,51.26,51.29,49.6,50.63,747126,50.5837793231401,50.6133835638677,48.9456780028824,49.9620902678616,757113.827247785,0.0,1.0
2025-05-28,50.28,51.3,50.16,51.2,523317,49.6167074593735,50.6232516441102,49.4982904964633,50.524570841685,530312.874580498,0.0,1.0
2025-05-29,51.44,52.0214,50.775,51.22,1038089,50.7614047675054,51.3351349528053,50.1051774313781,50.5443070021701,1051966.51677739,0.0,1.0
2025-05-30,50.62,51.1,50.28,51.1,937288,49.9522221876191,50.4258900392599,49.6167074593735,50.4258900392599,949817.975700781,0.0,1.0
2025-06-02,49.72,50.28,48.83,50.28,668636,49.0640949657926,49.6167074593735,48.1858358242086,49.6167074593735,677574.546991605,0.0,1.0
2025-06-03,53.1,53.36,49.42,49.8,1468575,52.3995060877632,52.6560761740686,48.7680525585171,49.1430396077327,1488207.39587488,0.0,1.0
2025-06-04,54.73,55.27,53.175,53.41,2001489,54.0080031672934,54.5408795003893,52.4735166895821,52.7054165752812,2028245.5663226,0.0,1.0
2025-06-05,55.0,55.32,53.7645,54.21,1653598,54.2744413338413,54.5902199016019,53.0552400198784,53.4948629946825,1675703.84447775,0.0,1.0
2025-06-06,56.26,57.14,55.08,55.8,1749586,55.5178194443984,56.3862105057399,54.3533859757815,55.0638877532427,1772975.04377996,0.0,1.0
2025-06-09,57.22,58.22,55.915,57.1,1781232,56.46515514768,57.4519631719317,55.1773706760316,56.3467381847698,1805044.09796504,0.0,1.0
2025-06-10,58.37,59.12,57.2309,57.63,1286075,57.5999843755694,58.3400903937582,56.4759113551444,56.8697464376232,1303267.67556971,0.0,1.0
2025-06-11,58.22,59.13,58.06,58.73,1049838,57.4519631719317,58.3499584740007,57.2940738880514,57.9552352643,1063872.58129172,0.0,1.0
2025-06-12,57.35,57.625,56.52,57.34,670903,56.5934401908327,56.864812397502,55.7743895307039,56.5835721105902,679871.852996712,0.0,1.0
2025-06-13,55.63,57.02,55.2,56.45,798180,54.8961303891199,56.2677935428297,54.4718029386917,55.7053129690063,808850.333990032,0.0,1.0
2025-06-16,57.06,57.64,55.821,56.84,595180,56.3072658637998,56.8796145178657,55.084610721752,56.0901680984644,603136.562910856,0.0,1.0
2025-06-17,55.01,56.515,54.74,56.26,668189,54.2843094140839,55.7694554905826,54.0178712475359,55.5178194443984,677121.571347898,0.0,1.0
2025-06-18,55.52,56.47,55.225,55.23,666334,54.7875815064522,55.7250491294913,54.496473139298,54.5014071794192,675241.773094934,0.0,1.0
2025-06-20,55.43,56.15,54.49,56.15,1110284,54.6987687842696,55.4092705617308,53.771169241473,55.4092705617308,1125126.64339346,0.0,1.0
2025-06-23,56.27,56.395,54.195,55.06,654463,55.527687524641,55.6510385276724,53.4800608743188,54.3336498152964,663212.077644289,0.0,1.0
2025-06-24,56.49,57.715,56.39,56.83,663552,55.7447852899763,56.9536251196846,55.6461044875511,56.0803000182219,672422.582399652,0.0,1.0
2025-06-25,54.82,56.86,54.49,56.49,594613,54.096815889476,56.1099042589494,53.771169241473,55.7447852899763,602561.983067498,0.0,1.0
2025-06-26,55.49,55.73,54.575,55.22,691583,54.7579772657247,54.994811191545,53.8550479235344,54.4915390991767,700828.310070195,0.0,1.0
2025-06-27,55.59,56.33,54.74,56.04,985588,54.8566580681498,55.586896006096,54.0178712475359,55.3007216790631,998763.666061,0.0,1.0
2025-06-30,55.24,55.88,54.725,55.68,683817,54.5112752596617,55.1428323951828,54.0030691271721,54.9454707903325,692958.491616005,0.0,1.0
2025-07-01,57.89,59.79,55.0,55.0,1221789,57.1263165239286,59.0012517700068,54.2744413338413,54.2744413338413,1238122.27907909,0.0,1.0
2025-07-02,59.86,60.03,57.805,58.21,992865,59.0703283317044,59.2380856958272,57.0424378418672,57.4420950916892,1006137.94740161,0.0,1.0
2025-07-03,59.44,60.02,58.58,59.91,626192,58.6558689615187,59.2282176155847,57.8072140606623,59.119668732917,634563.14157444,0.0,1.0
2025-07-07,58.18,59.225,57.45,58.79,577117,57.4124908509616,58.4437052363046,56.6921209932579,58.0144437457551,584832.090758132,0.0,1.0
2025-07-08,59.29,60.26,57.77,58.55,676997,58.507847757881,59.4650515414051,57.0078995610184,57.7776098199347,686047.319602408,0.0,1.0
2025-07-09,59.64,59.95,58.645,59.55,481236,58.853230566369,59.1591410538871,57.8713565822386,58.7644178441864,487669.321867283,0.0,1.0
2025-07-10,61.5,62.47,59.67,59.92,1119031,60.6886934914771,61.6458972750012,58.8828348070966,59.1295368131595,1133990.57617981,0.0,1.0
2025-07-11,60.57,61.0468,60.33,60.47,728244,59.7709620289231,60.2414720948863,59.5341281031027,59.6722812264979,737979.40643243,0.0,1.0
2025-07-14,59.56,60.53,59.06,60.45,582947,58.7742859244289,59.731489707953,58.2808819123031,59.6525450660129,590740.028124593,0.0,1.0
2025-07-15,58.43,60.02,58.43,59.88,706787,57.6591928570245,59.2282176155847,57.6591928570245,59.0900644921894,716235.562166195,0.0,1.0
2025-07-16,58.35,59.355,57.61,58.79,708017,57.5802482150844,58.5719902794573,56.8500102771382,58.0144437457551,717482.005212635,0.0,1.0
2025-07-17,59.6,60.1,58.2148,58.38,701649,58.813758245399,59.3071622575248,57.4468317702056,57.609852455812,711028.875684397,0.0,1.0
2025-07-18,59.67,60.56,59.42,60.52,669640,58.8828348070966,59.7610939486806,58.6361328010337,59.7216216277105,678591.968795366,0.0,1.0
2025-07-21,59.57,60.84,59.475,60.29,686068,58.7841540046714,60.037400195471,58.6904072423675,59.4946557821326,695239.583727823,0.0,1.0
2025-07-22,63.67,63.84,60.02,60.02,1561098,62.8300669041032,62.997824268226,59.2282176155847,59.2282176155847,1581967.27391212,0.0,1.0
2025-07-23,64.69,65.525,63.79,64.94,1625337,63.8366110888399,64.6605957890901,62.9484838670134,64.0833130949028,1647065.04209121,0.0,1.0
2025-07-24,59.39,62.325,58.675,60.41,2752235,58.6065285603061,61.5028101114848,57.9009608229662,59.6130727450428,2789027.78692658,0.0,1.0
2025-07-25,60.79,60.87,59.24,60.78,1131488,59.9880597942585,60.0670044361986,58.4585073566684,59.9781917140159,1146614.10547209,0.0,1.0
2025-07-28,60.31,61.26,59.8,60.62,704137,59.5143919426177,60.4518595656567,59.0111198502493,59.8203024301357,713550.13609053,0.0,1.0
2025-07-29,61.19,62.112,59.555,60.8,1157738,60.3827830039591,61.2926200023192,58.7693518843077,59.997927874501,1173215.02414612,0.0,1.0
2025-07-30,59.16,61.89,58.99,61.34,1516167,58.3795627147282,61.0735486209353,58.2118053506055,60.5308042075969,1536435.62145715,0.0,1.0
2025-07-31,58.29,58.985,58.09,58.44,967417,57.5210397336293,58.2068713104842,57.323678128779,57.669060937267,980349.750128587,0.0,1.0
2025-08-01,56.64,57.77,55.605,57.61,1158162,55.8928064936141,57.0078995610184,54.8714601885136,56.8500102771382,1173644.69231823,0.0,1.0
2025-08-04,58.77,59.46,56.6804,56.86,1031271,57.9947075852701,58.6756051220037,55.9326735377938,56.1099042589494,1045057.37150046,0.0,1.0
2025-08-05,59.32,59.47,57.83,59.02,619133,58.5374519986085,58.6854732022463,57.0671080424735,58.241409591333,627409.774529869,0.0,1.0
2025-08-06,58.52,59.45,58.26,59.45,582509,57.7480055792072,58.6657370417612,57.4914354929018,58.6657370417612,590296.17279586,0.0,1.0
2025-08-07,57.2,59.68,56.96,59.68,862705,56.445418987195,58.8927028873391,56.2085850613746,58.8927028873391,874237.925511628,0.0,1.0
2025-08-08,56.85,57.62,56.41,57.32,498146,56.1000361787069,56.8598783573807,55.6658406480362,56.5638359501052,504805.380335011,0.0,1.0
2025-08-11,56.7,57.48,55.84,57.08,606082,55.9520149750692,56.7217252339855,55.1033600742127,56.3270020242848,614184.304449306,0.0,1.0
2025-08-12,60.48,60.48,57.05,57.195,800698,59.6821493067404,59.6821493067404,56.2973977835572,56.4404849470737,811401.995446079,0.0,1.0
2025-08-13,64.62,64.955,60.63,60.63,1605597,63.7675345271423,64.0981152152666,59.8301705103782,59.8301705103782,1627061.15124833,0.0,1.0
2025-08-14,64.32,64.42,62.86,63.51,1303059,63.4714921198668,63.570172922292,62.0307524044594,62.672177620223,1320478.72329389,0.0,1.0
2025-08-15,63.27,64.95,63.24,64.95,567817,62.4353436944026,64.0931811751454,62.405739453675,64.0931811751454,575407.765285046,0.0,1.0
2025-08-18,63.1,63.51,62.65,63.33,660337,62.2675863302798,62.672177620223,61.8235227193665,62.4945521758577,669164.60321729,0.0,1.0
2025-08-19,64.22,64.74,63.61,63.61,585388,63.3728113174417,63.8859514900525,62.7708584226481,62.7708584226481,593213.660219195,0.0,1.0
2025-08-20,62.64,63.83,62.6,63.43,771875,62.2379820895522,63.4203447761194,62.1982388059701,63.0229119402985,776860.823193631,0.43,1.0
2025-08-21,62.07,62.36,60.99,61.77,477411,61.6716402985075,61.9597791044776,60.598571641791,61.3735656716418,480494.772420009,0.0,1.0
2025-08-22,65.92,67.3,62.36,62.64,1301056,65.4969313432836,66.8680746268657,61.9597791044776,62.2379820895522,1309459.99699564,0.0,1.0
2025-08-25,65.18,65.94,64.69,65.26,666162,64.7616805970149,65.5168029850746,64.2748253731343,64.8411671641791,670464.98422713,0.0,1.0
2025-08-26,64.35,65.84,63.855,65.04,902858,63.9370074626866,65.4174447761194,63.4451843283582,64.6225791044776,908689.890340994,0.0,1.0
2025-08-27,65.2,65.735,64.05,64.05,728126,64.781552238806,65.3131186567164,63.6389328358209,63.6389328358209,732829.232386961,0.0,1.0
2025-08-28,63.88,65.655,62.95,65.61,685360,63.470023880597,65.2336320895522,62.5459925373134,65.1889208955224,689786.991137149,0.0,1.0
2025-08-29,63.59,64.73,63.23,64.2,606290,63.1818850746269,64.3145686567164,62.8241955223881,63.7879701492537,610206.249061138,0.0,1.0
2025-09-02,63.48,63.62,62.19,62.32,598058,63.0725910447761,63.2116925373134,61.7908701492537,61.9200358208955,601921.075559561,0.0,1.0
2025-09-03,63.58,64.3,62.92,63.09,411163,63.1719492537313,63.887328358209,62.5161850746269,62.6850940298507,413818.852335887,0.0,1.0
2025-09-04,65.44,65.5,63.18,63.92,517736,65.0200119402985,65.0796268656716,62.7745164179104,63.5097671641791,521080.246357218,0.0,1.0
2025-09-05,66.61,67.18,65.49,65.8,692035,66.1825029850746,66.7488447761194,65.0696910447761,65.3777014925373,696505.107405738,0.0,1.0
2025-09-08,66.85,67.49,65.26,67.49,770293,66.4209626865672,67.0568552238806,64.8411671641791,67.0568552238806,775268.604476491,0.0,1.0
2025-09-09,65.32,66.425,64.5761,66.11,637671,64.9007820895522,65.9986902985075,64.1616563731343,65.6857119402985,641789.950428121,0.0,1.0
2025-09-10,64.72,65.61,63.68,64.84,928915,64.3046328358209,65.1889208955224,63.2713074626866,64.4238626865672,934915.202042962,0.0,1.0
2025-09-11,66.67,66.829,64.66,65.25,550314,66.2421179104478,66.4000974626866,64.2450179104478,64.8312313432836,553868.679585399,0.0,1.0
2025-09-12,65.28,66.515,65.215,66.35,624114,64.8610388059702,66.0881126865672,64.7964559701493,65.924171641791,628145.380802163,0.0,1.0
2025-09-15,65.4,65.75,64.56,65.58,669278,64.9802686567164,65.3280223880597,64.1456597014925,65.1591134328358,673601.111611837,0.0,1.0
2025-09-16,65.62,66.4,65.18,65.59,642115,65.1988567164179,65.9738507462687,64.7616805970149,65.1690492537313,646262.655850984,0.0,1.0
2025-09-17,64.93,68.075,64.76,65.77,633602,64.5132850746269,67.6381007462687,64.344376119403,65.3478940298507,637694.667267538,0.0,1.0
2025-09-18,65.43,65.7499,64.27,65.34,704640,65.010076119403,65.3279230298507,63.8575208955224,64.9206537313433,709191.527715187,0.0,1.0
2025-09-19,63.35,65.3,62.94,65.28,1609283,62.9434253731343,64.8809104477612,62.5360567164179,64.8610388059702,1619677.94802464,0.0,1.0
2025-09-22,63.73,63.785,62.82,62.97,651046,63.3209865671642,63.3756335820895,62.4168268656716,62.5658641791045,655251.344449451,0.0,1.0
2025-09-23,62.55,65.17,62.49,64.97,904188,62.1485597014925,64.7517447761194,62.0889447761194,64.5530283582089,910028.481297882,0.0,1.0
2025-09-24,62.67,63.65,62.32,63.0,440589,62.2677895522388,63.2415,61.9200358208955,62.595671641791,443434.925642181,0.0,1.0
2025-09-25,61.73,62.4751,60.785,61.99,567926,61.3338223880597,62.0741404029851,60.3948873134328,61.5921537313433,571594.441940814,0.0,1.0
2025-09-26,63.61,63.64,61.49,61.97,1028980,63.2017567164179,63.2315641791045,61.0953626865672,61.5722820895522,1035626.55850984,0.0,1.0
2025-09-29,64.17,64.3,62.74,64.21,607342,63.7581626865672,63.887328358209,62.3373402985075,63.7979059701492,611265.044314255,0.0,1.0
2025-09-30,63.24,64.15,62.045,64.15,505548,62.8341313432836,63.7382910447761,61.6468007462687,63.7382910447761,508813.519603425,0.0,1.0
2025-10-01,64.13,64.32,62.97,62.97,528510,63.7184194029851,63.9072,62.5658641791045,62.5658641791045,531923.839567372,0.0,1.0
2025-10-02,65.1,65.62,64.13,64.25,601211,64.6821940298507,65.1988567164179,63.7184194029851,63.8376492537313,605094.441940814,0.0,1.0
2025-10-03,66.34,66.9,65.25,66.0,877644,65.9142358208955,66.4706417910448,64.8312313432836,65.5764179104478,883313.023884633,0.0,1.0
2025-10-06,64.61,66.715,64.32,66.36,473352,64.1953388059702,66.2868291044776,63.9072,65.9341074626866,476409.553853087,0.0,1.0
2025-10-07,63.0,65.09,62.95,64.62,742196,62.595671641791,64.6722582089552,62.5459925373134,64.2052746268657,746990.115667719,0.0,1.0
2025-10-08,63.6,63.92,62.78,62.97,562523,63.1918208955224,63.5097671641791,62.3770835820896,62.5658641791045,566156.541985879,0.0,1.0
2025-10-09,62.0,63.52,61.98,63.48,605703,61.6020895522388,63.1123343283582,61.5822179104478,63.0725910447761,609615.457413249,0.0,1.0
2025-10-10,58.75,62.405,58.56,61.91,937044,58.372947761194,62.0044902985075,58.1841671641791,61.5126671641791,943096.710229834,0.0,1.0
2025-10-13,60.26,61.075,59.5,59.65,590078,59.8732567164179,60.683026119403,59.1181343283582,59.267171641791,593889.529818237,0.0,1.0
2025-10-14,62.9,63.48,59.47,59.47,827757,62.4963134328358,63.0725910447761,59.0883268656716,59.0883268656716,833103.785488959,0.0,1.0
2025-10-15,63.12,64.02,62.21,63.59,732629,62.7149014925373,63.6091253731343,61.8107417910448,63.1818850746269,737361.318912423,0.0,1.0
2025-10-16,62.55,63.35,61.71,63.35,877319,62.1485597014925,62.9434253731343,61.3139507462687,62.9434253731343,882985.924590657,0.0,1.0
2025-10-17,63.91,63.965,62.075,62.43,608992,63.4998313432836,63.554478358209,61.6766082089552,62.0293298507463,612925.702268289,0.0,1.0
2025-10-20,63.34,64.85,63.115,64.27,670881,62.9334895522388,64.4337985074627,62.7099335820896,63.8575208955224,675214.465975665,0.0,1.0
2025-10-21,65.0,65.74,62.9,63.29,791408,64.5828358208955,65.3180865671642,62.4963134328358,62.8838104477612,796519.993991288,0.0,1.0
2025-10-22,65.05,66.63,64.77,65.55,1361005,64.6325149253731,66.2023746268657,64.3543119402985,65.1293059701492,1369796.22953282,0.0,1.0
2025-10-23,70.63,70.67,64.0,67.0,2174610,70.1767029850746,70.2164462686567,63.5892537313433,66.57,2188656.60207301,0.0,1.0
2025-10-24,71.91,72.48,69.595,71.48,1448245,71.4484880597015,72.0148298507463,69.1483455223881,71.021247761194,1457599.74462971,0.0,1.0
2025-10-27,70.93,73.07,70.55,72.03,1300294,70.4747776119403,72.6010432835821,70.0972164179104,71.5677179104478,1308693.07495869,0.0,1.0
2025-10-28,70.59,71.62,70.205,70.59,922951,70.1369597014925,71.1603492537313,69.7544305970149,70.1369597014925,928912.678383657,0.0,1.0
2025-10-29,68.36,71.01,67.93,70.43,1072579,67.921271641791,70.5542641791045,67.4940313432836,69.9779865671642,1079507.1804116,0.0,1.0
2025-10-30,67.17,68.955,66.98,67.65,771879,66.7389089552239,68.5124529850746,66.550128358209,67.215828358209,776864.849031095,0.0,1.0
2025-10-31,66.11,66.745,65.14,66.69,674918,65.6857119402985,66.3166365671642,64.7219373134328,66.2619895522388,679277.542436533,0.0,1.0
2025-11-03,66.07,66.34,64.01,65.57,639828,65.6459686567164,65.9142358208955,63.5991895522388,65.1491776119403,643960.883280757,0.0,1.0
2025-11-04,64.21,65.93,64.03,65.27,643398,63.7979059701492,65.5068671641791,63.6190611940299,64.8511029850746,647553.943217666,0.0,1.0
2025-11-05,66.04,66.73,64.1,64.35,562296,65.6161611940299,66.3017328358209,63.6886119402985,63.9370074626866,565928.075709779,0.0,1.0
2025-11-06,65.41,66.89,64.995,66.05,689172,64.9902044776119,66.4607059701492,64.5778679104478,65.6260970149254,693623.614240649,0.0,1.0
2025-11-07,65.75,66.385,65.01,65.05,610406,65.3280223880597,65.9589470149254,64.592771641791,64.6325149253731,614348.835811927,0.0,1.0
2025-11-10,63.97,66.25,63.87,66.25,473106,63.5594462686567,65.8248134328358,63.4600880597015,65.8248134328358,476161.964849031,0.0,1.0
2025-11-11,64.79,65.03,63.82,64.41,730304,64.3741835820896,64.6126432835821,63.4104089552239,63.9966223880597,735021.300886285,0.0,1.0
2025-11-12,65.33,66.3,64.74,65.26,682244,64.9107179104478,65.8744925373134,64.3245044776119,64.8411671641791,686650.863752441,0.0,1.0
2025-11-13,63.97,65.95,63.35,64.77,739286,63.5594462686567,65.5267388059702,62.9434253731343,64.3543119402985,744061.318912423,0.0,1.0
2025-11-14,64.25,64.54,62.54,62.89,697133,63.8376492537313,64.1257880597015,62.138623880597,62.4863776119403,701636.037254019,0.0,1.0
2025-11-17,62.08,64.24,61.98,64.24,442141,61.681576119403,63.8277134328358,61.5822179104478,63.8277134328358,444996.950578339,0.0,1.0
2025-11-18,61.61,62.1,60.905,61.42,880435,61.2145925373134,61.701447761194,60.5141171641791,61.0258119402985,886122.051975365,0.0,1.0
2025-11-19,60.79,62.09,60.54,61.99,641576,60.3998552238806,61.6915119402985,60.1514597014925,61.5921537313433,645720.174252666,0.0,1.0
2025-11-20,59.34,62.0,59.055,61.27,769136,58.9591611940299,61.6020895522388,58.6759902985075,60.8767746268657,774104.130989935,0.0,1.0
2025-11-21,64.22,64.52,59.53,59.73,1303375,63.8078417910448,64.1059164179104,59.1479417910448,59.3466582089552,1311793.97626558,0.0,1.0
2025-11-24,65.43,66.6,63.7,64.3,1194904,65.010076119403,66.1725671641791,63.2911791044776,63.887328358209,1202622.32236743,0.0,1.0
2025-11-25,67.31,68.3,65.8,65.8,1136102,66.8780104477612,67.8616567164179,65.3777014925373,65.3777014925373,1143440.49872315,0.0,1.0
2025-11-26,66.57,67.79,66.51,66.64,629756,66.57,67.79,66.51,66.64,629756,0.43,1.0