date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-09-07,22.13,22.25,22.13,22.25,489,0.953090805034448,0.958258943154833,0.953090805034448,0.958258943154833,11354.1857112019,0.0,1.0
1984-09-10,21.87,22.0,21.87,22.0,1089,0.941893172440279,0.947491988737363,0.941893172440279,0.947491988737363,25285.7019212655,0.0,1.0
1984-09-11,22.0,22.0,21.87,21.87,18400,0.947491988737363,0.947491988737363,0.941893172440279,0.941893172440279,427233.163775285,0.0,1.0
1984-09-12,22.37,22.37,22.13,22.13,3400,0.963427081275219,0.963427081275219,0.953090805034448,0.953090805034448,78945.2585236939,0.0,1.0
1984-09-13,22.25,22.5,22.25,22.37,1400,0.958258943154833,0.969025897572303,0.958258943154833,0.963427081275219,32506.8711568151,0.0,1.0
1984-09-14,22.87,23.0,22.25,22.25,4689,0.984960990110159,0.990559806407243,0.958258943154833,0.958258943154833,108874.799181647,0.0,1.0
1984-09-17,22.75,23.0,22.75,22.87,4000,0.979792851989773,0.990559806407243,0.979792851989773,0.984960990110159,92876.7747337576,0.0,1.0
1984-09-18,22.63,22.75,22.63,22.75,289,0.974624713869388,0.979792851989773,0.974624713869388,0.979792851989773,6710.34697451398,0.0,1.0
1984-09-19,22.5,22.63,22.5,22.63,1089,0.969025897572303,0.974624713869388,0.969025897572303,0.974624713869388,25285.7019212655,0.0,1.0
1984-09-20,22.5,22.63,22.5,22.5,1489,0.969025897572303,0.974624713869388,0.969025897572303,0.969025897572303,34573.3793946412,0.0,1.0
1984-09-21,22.63,22.63,22.37,22.5,8889,0.974624713869388,0.974624713869388,0.963427081275219,0.969025897572303,206395.412652093,0.0,1.0
1984-09-24,22.87,22.87,22.75,22.75,689,0.984960990110159,0.984960990110159,0.979792851989773,0.979792851989773,15998.0244478897,0.0,1.0
1984-09-25,22.63,22.75,22.63,22.75,1600,0.974624713869388,0.979792851989773,0.974624713869388,0.979792851989773,37150.709893503,0.0,1.0
1984-09-26,22.5,22.75,22.5,22.63,689,0.969025897572303,0.979792851989773,0.969025897572303,0.974624713869388,15998.0244478897,0.0,1.0
1984-09-27,22.75,22.87,22.75,22.75,3089,0.979792851989773,0.984960990110159,0.979792851989773,0.979792851989773,71724.0892881443,0.0,1.0
1984-09-28,22.87,23.0,22.75,22.75,2000,0.984960990110159,0.990559806407243,0.979792851989773,0.979792851989773,46438.3873668788,0.0,1.0
1984-10-01,22.75,23.0,22.75,22.87,1489,0.979792851989773,0.990559806407243,0.979792851989773,0.984960990110159,34573.3793946412,0.0,1.0
1984-10-02,22.87,22.87,22.63,22.75,2200,0.984960990110159,0.984960990110159,0.974624713869388,0.979792851989773,51082.2261035666,0.0,1.0
1984-10-03,23.0,23.0,23.0,23.0,1600,0.990559806407243,0.990559806407243,0.990559806407243,0.990559806407243,37150.709893503,0.0,1.0
1984-10-04,22.87,23.0,22.87,23.0,1489,0.984960990110159,0.990559806407243,0.984960990110159,0.990559806407243,34573.3793946412,0.0,1.0
1984-10-05,23.13,23.13,22.87,22.87,1600,0.996158622704328,0.996158622704328,0.984960990110159,0.984960990110159,37150.709893503,0.0,1.0
1984-10-08,23.0,23.25,23.0,23.13,2600,0.990559806407243,1.00132676082471,0.990559806407243,0.996158622704328,60369.9035769424,0.0,1.0
1984-10-09,22.87,23.13,22.87,23.0,2600,0.984960990110159,0.996158622704328,0.984960990110159,0.990559806407243,60369.9035769424,0.0,1.0
1984-10-10,23.13,23.13,23.13,23.13,800,0.996158622704328,0.996158622704328,0.996158622704328,0.996158622704328,18575.3549467515,0.0,1.0
1984-10-11,23.0,23.37,23.0,23.13,4800,0.990559806407243,1.0064948989451,0.990559806407243,0.996158622704328,111452.129680509,0.0,1.0
1984-10-12,23.25,23.37,23.13,23.13,1000,1.00132676082471,1.0064948989451,0.996158622704328,0.996158622704328,23219.1936834395,0.0,1.0
1984-10-15,23.13,23.13,22.87,23.13,7600,0.996158622704328,0.996158622704328,0.984960990110159,0.996158622704328,176465.871994139,0.0,1.0
1984-10-16,23.0,23.25,23.0,23.13,3600,0.990559806407243,1.00132676082471,0.990559806407243,0.996158622704328,83589.0972603818,0.0,1.0
1984-10-17,23.25,23.37,23.0,23.0,6689,1.00132676082471,1.0064948989451,0.990559806407243,0.990559806407243,155313.186548527,0.0,1.0
1984-10-18,23.37,23.37,23.13,23.25,5000,1.0064948989451,1.0064948989451,0.996158622704328,1.00132676082471,116095.968417197,0.0,1.0
1984-10-19,23.62,23.88,23.37,23.37,7200,1.01726185336257,1.02845948595674,1.0064948989451,1.0064948989451,167178.194520763,0.0,1.0
1984-10-22,23.5,23.75,23.37,23.62,2200,1.01209371524218,1.02286066965965,1.0064948989451,1.01726185336257,51082.2261035668,0.0,1.0
1984-10-23,23.37,23.5,23.37,23.5,1489,1.0064948989451,1.01209371524218,1.0064948989451,1.01209371524218,34573.3793946412,0.0,1.0
1984-10-24,23.13,23.5,23.13,23.37,2000,0.996158622704328,1.01209371524218,0.996158622704328,1.0064948989451,46438.3873668787,0.0,1.0
1984-10-25,23.25,23.37,23.13,23.13,3200,1.00132676082471,1.0064948989451,0.996158622704328,0.996158622704328,74301.4197870063,0.0,1.0
1984-10-26,23.5,23.5,23.25,23.25,7400,1.01209371524218,1.01209371524218,1.00132676082471,1.00132676082471,171822.033257452,0.0,1.0
1984-10-29,24.0,24.12,23.62,23.62,7400,1.03362762407712,1.03879576219751,1.01726185336257,1.01726185336257,171822.033257452,0.0,1.0
1984-10-30,24.5,24.5,24.0,24.0,11400,1.05516153291206,1.05516153291206,1.03362762407712,1.03362762407712,264698.80799121,0.0,1.0
1984-10-31,24.38,24.38,24.25,24.38,14400,1.04999339479168,1.04999339479168,1.04439457849459,1.04999339479168,334356.389041526,0.0,1.0
1984-11-01,24.5,24.62,24.5,24.5,1400,1.05516153291206,1.06032967103245,1.05516153291206,1.05516153291206,32506.8711568152,0.0,1.0
1984-11-02,24.38,24.62,24.25,24.5,7200,1.04999339479168,1.06032967103245,1.04439457849459,1.05516153291206,167178.194520763,0.0,1.0
1984-11-05,24.38,24.75,24.38,24.38,4800,1.04999339479168,1.06592848732953,1.04999339479168,1.04999339479168,111452.129680509,0.0,1.0
1984-11-06,24.88,25.0,24.62,24.62,4600,1.07152730362662,1.076695441747,1.06032967103245,1.06032967103245,106808.290943821,0.0,1.0
1984-11-07,24.88,25.0,24.62,24.88,4400,1.07152730362662,1.076695441747,1.06032967103245,1.07152730362662,102164.452207133,0.0,1.0
1984-11-08,24.88,25.0,24.88,24.88,3400,1.07152730362662,1.076695441747,1.07152730362662,1.07152730362662,78945.2585236937,0.0,1.0
1984-11-09,24.5,24.5,24.38,24.5,3489,1.05516153291206,1.05516153291206,1.04999339479168,1.05516153291206,81011.7667615203,0.0,1.0
1984-11-12,24.5,24.88,24.5,24.5,1800,1.05516153291206,1.07152730362662,1.05516153291206,1.05516153291206,41794.548630191,0.0,1.0
1984-11-13,24.88,24.88,24.5,24.5,4489,1.07152730362662,1.07152730362662,1.05516153291206,1.05516153291206,104230.960444959,0.0,1.0
1984-11-14,24.88,24.88,24.62,24.88,3489,1.07152730362662,1.07152730362662,1.06032967103245,1.07152730362662,81011.7667615198,0.0,1.0
1984-11-15,24.75,24.88,24.62,24.88,1289,1.06592848732953,1.07152730362662,1.06032967103245,1.07152730362662,29929.5406579535,0.0,1.0
1984-11-16,24.62,24.88,24.62,24.75,1800,1.06032967103245,1.07152730362662,1.06032967103245,1.06592848732953,41794.5486301909,0.0,1.0
1984-11-19,24.62,25.38,24.62,24.62,5489,1.06032967103245,1.09306121246156,1.06032967103245,1.06032967103245,127450.154128399,0.0,1.0
1984-11-20,25.38,25.5,24.75,24.75,5289,1.09306121246156,1.09822935058194,1.06592848732953,1.06592848732953,122806.315391711,0.0,1.0
1984-11-21,25.12,25.38,25.0,25.38,3400,1.08186357986739,1.09306121246156,1.076695441747,1.09306121246156,78945.2585236938,0.0,1.0
1984-11-23,25.5,25.5,25.25,25.25,2289,1.09822935058194,1.09822935058194,1.08746239616447,1.08746239616447,53148.7343413929,0.0,1.0
1984-11-26,25.25,25.75,25.25,25.5,3289,1.08746239616447,1.10899630499941,1.08746239616447,1.09822935058194,76367.9280248324,0.0,1.0
1984-11-27,26.0,26.0,25.25,25.25,5200,1.11976325941688,1.11976325941688,1.08746239616447,1.08746239616447,120739.807153885,0.0,1.0
1984-11-28,25.5,25.75,25.38,25.75,3200,1.09822935058194,1.10899630499941,1.09306121246156,1.10899630499941,74301.4197870063,0.0,1.0
1984-11-29,25.38,25.62,25.25,25.5,6489,1.09306121246156,1.10339748870233,1.08746239616447,1.09822935058194,150669.347811838,0.0,1.0
1984-11-30,25.62,25.62,25.25,25.38,4600,1.10339748870233,1.10339748870233,1.08746239616447,1.09306121246156,106808.290943821,0.0,1.0
1984-12-03,25.62,25.75,25.62,25.62,3000,1.10339748870233,1.10899630499941,1.10339748870233,1.10339748870233,69657.5810503181,0.0,1.0
1984-12-04,25.62,25.88,25.62,25.62,4489,1.10339748870233,1.1145951212965,1.10339748870233,1.10339748870233,104230.960444959,0.0,1.0
1984-12-05,25.38,25.75,25.38,25.62,2889,1.09306121246156,1.10899630499941,1.09306121246156,1.10339748870233,67080.2505514563,0.0,1.0
1984-12-06,25.75,25.75,25.38,25.38,2489,1.10899630499941,1.10899630499941,1.09306121246156,1.09306121246156,57792.5730780808,0.0,1.0
1984-12-07,25.62,26.0,25.62,25.75,2889,1.10339748870233,1.11976325941688,1.10339748870233,1.10899630499941,67080.2505514563,0.0,1.0
1984-12-10,26.0,26.0,25.5,25.62,3200,1.11976325941688,1.11976325941688,1.09822935058194,1.10339748870233,74301.4197870063,0.0,1.0
1984-12-11,26.13,26.37,25.62,26.0,11200,1.12536207571397,1.13569835195474,1.10339748870233,1.11976325941688,260054.969254521,0.0,1.0
1984-12-12,26.37,26.37,26.13,26.13,2289,1.13569835195474,1.13569835195474,1.12536207571397,1.12536207571397,53148.7343413927,0.0,1.0
1984-12-13,26.25,26.37,26.13,26.37,1400,1.13053021383435,1.13569835195474,1.12536207571397,1.13569835195474,32506.8711568152,0.0,1.0
1984-12-14,26.13,26.37,26.13,26.25,2489,1.12536207571397,1.13569835195474,1.12536207571397,1.13053021383435,57792.5730780805,0.0,1.0
1984-12-17,26.25,26.37,26.13,26.13,1600,1.13053021383435,1.13569835195474,1.12536207571397,1.12536207571397,37150.7098935031,0.0,1.0
1984-12-18,26.5,26.5,26.25,26.25,1889,1.14129716825182,1.14129716825182,1.13053021383435,1.13053021383435,43861.0568680171,0.0,1.0
1984-12-19,26.63,26.87,26.37,26.5,4000,1.14689598454891,1.15723226078968,1.13569835195474,1.14129716825182,92876.7747337574,0.0,1.0
1984-12-20,26.75,27.0,26.63,26.63,7889,1.15206412266929,1.16283107708676,1.14689598454891,1.14689598454891,183176.218968654,0.0,1.0
1984-12-21,27.5,27.75,26.63,26.75,7289,1.1843649859217,1.19513194033917,1.14689598454891,1.15206412266929,169244.70275859,0.0,1.0
1984-12-24,27.37,27.75,27.25,27.5,6489,1.17876616962462,1.19513194033917,1.17359803150423,1.1843649859217,150669.347811838,0.0,1.0
1984-12-26,27.37,27.63,27.37,27.37,1000,1.17876616962462,1.18996380221879,1.17876616962462,1.17876616962462,23219.1936834394,0.0,1.0
1984-12-27,27.5,27.75,27.37,27.37,2000,1.1843649859217,1.19513194033917,1.17876616962462,1.17876616962462,46438.3873668789,0.0,1.0
1984-12-28,27.25,27.25,26.87,27.25,3289,1.17359803150423,1.17359803150423,1.15723226078968,1.17359803150423,76367.9280248324,0.0,1.0
1984-12-31,27.0,27.37,27.0,27.25,2800,1.16283107708676,1.17876616962462,1.16283107708676,1.17359803150423,65013.7423136305,0.0,1.0
1985-01-02,27.13,27.5,27.13,27.13,3889,1.16842989338385,1.1843649859217,1.16842989338385,1.16842989338385,90299.4442348956,0.0,1.0
1985-01-03,26.87,27.25,26.87,27.13,3489,1.15723226078968,1.17359803150423,1.15723226078968,1.16842989338385,81011.76676152,0.0,1.0
1985-01-04,26.75,26.75,26.37,26.75,3400,1.15206412266929,1.15206412266929,1.13569835195474,1.15206412266929,78945.2585236942,0.0,1.0
1985-01-07,26.5,26.87,26.5,26.75,6689,1.14129716825182,1.15723226078968,1.14129716825182,1.15206412266929,155313.186548527,0.0,1.0
1985-01-08,26.63,26.63,26.37,26.5,2489,1.14689598454891,1.14689598454891,1.13569835195474,1.14129716825182,57792.5730780805,0.0,1.0
1985-01-09,27.0,27.37,26.5,26.63,5289,1.16283107708676,1.17876616962462,1.14129716825182,1.14689598454891,122806.315391711,0.0,1.0
1985-01-10,27.75,27.75,27.0,27.0,8289,1.19513194033917,1.19513194033917,1.16283107708676,1.16283107708676,192463.89644203,0.0,1.0
1985-01-11,28.12,28.5,27.5,27.75,8200,1.21106703287703,1.22743280359158,1.1843649859217,1.19513194033917,190397.388204203,0.0,1.0
1985-01-14,29.0,29.25,28.38,28.38,8000,1.24896671242652,1.25973366684399,1.2222646654712,1.2222646654712,185753.549467516,0.0,1.0
1985-01-15,28.5,29.12,28.38,29.0,7689,1.22743280359158,1.25413485054691,1.2222646654712,1.24896671242652,178532.380231966,0.0,1.0
1985-01-16,27.87,28.25,27.87,28.25,5289,1.20030007845956,1.21666584917411,1.20030007845956,1.21666584917411,122806.315391711,0.0,1.0
1985-01-17,27.5,28.12,27.5,27.87,4000,1.1843649859217,1.21106703287703,1.1843649859217,1.20030007845956,92876.7747337578,0.0,1.0
1985-01-18,27.5,27.87,27.37,27.5,8489,1.1843649859217,1.20030007845956,1.17876616962462,1.1843649859217,197107.735178718,0.0,1.0
1985-01-21,27.75,28.0,27.5,27.5,6089,1.19513194033917,1.20589889475664,1.1843649859217,1.1843649859217,141381.670338463,0.0,1.0
1985-01-22,28.25,28.25,28.0,28.0,11889,1.21666584917411,1.21666584917411,1.20589889475664,1.20589889475664,276052.993702412,0.0,1.0
1985-01-23,27.87,28.12,27.87,28.12,5889,1.20030007845956,1.21106703287703,1.20030007845956,1.21106703287703,136737.831601774,0.0,1.0
1985-01-24,27.75,28.25,27.63,27.87,8489,1.19513194033917,1.21666584917411,1.18996380221879,1.20030007845956,197107.735178718,0.0,1.0
1985-01-25,28.0,28.12,27.75,27.75,3089,1.20589889475664,1.21106703287703,1.19513194033917,1.19513194033917,71724.0892881445,0.0,1.0
1985-01-28,27.87,28.12,27.87,28.0,3400,1.20030007845956,1.21106703287703,1.20030007845956,1.20589889475664,78945.2585236939,0.0,1.0
1985-01-29,28.0,28.0,27.75,27.87,1689,1.20589889475664,1.20589889475664,1.19513194033917,1.20030007845956,39217.2181313292,0.0,1.0
1985-01-30,27.5,28.0,27.5,28.0,8889,1.1843649859217,1.20589889475664,1.1843649859217,1.20589889475664,206395.412652093,0.0,1.0
1985-01-31,27.75,27.75,27.37,27.5,10600,1.19513194033917,1.19513194033917,1.17876616962462,1.1843649859217,246123.453044458,0.0,1.0
1985-02-01,27.5,27.63,27.37,27.63,3089,1.1843649859217,1.18996380221879,1.17876616962462,1.18996380221879,71724.0892881445,0.0,1.0
1985-02-04,27.0,27.63,27.0,27.5,7400,1.16283107708676,1.18996380221879,1.16283107708676,1.1843649859217,171822.033257452,0.0,1.0
1985-02-05,26.75,27.37,26.75,27.0,22600,1.15206412266929,1.17876616962462,1.15206412266929,1.16283107708676,524753.777245732,0.0,1.0
1985-02-06,27.0,27.25,26.75,26.75,6800,1.16283107708676,1.17359803150423,1.15206412266929,1.15206412266929,157890.517047388,0.0,1.0
1985-02-07,27.75,27.75,27.13,27.13,6289,1.19513194033917,1.19513194033917,1.16842989338385,1.16842989338385,146025.509075151,0.0,1.0
1985-02-08,27.5,27.5,27.0,27.5,8200,1.1843649859217,1.1843649859217,1.16283107708676,1.1843649859217,190397.388204204,0.0,1.0
1985-02-11,27.75,27.75,27.25,27.5,6289,1.19513194033917,1.19513194033917,1.17359803150423,1.1843649859217,146025.509075151,0.0,1.0
1985-02-12,28.0,28.25,27.75,27.75,12000,1.20589889475664,1.21666584917411,1.19513194033917,1.19513194033917,278630.324201273,0.0,1.0
1985-02-13,28.75,28.75,28.25,28.25,1689,1.23819975800905,1.23819975800905,1.21666584917411,1.21666584917411,39217.2181313292,0.0,1.0
1985-02-14,30.0,30.25,29.0,29.0,12889,1.2920345300964,1.30280148451387,1.24896671242652,1.24896671242652,299272.187385851,0.0,1.0
1985-02-15,30.0,30.0,29.75,30.0,4689,1.2920345300964,1.2920345300964,1.28126757567893,1.2920345300964,108874.799181648,0.0,1.0
1985-02-19,29.62,30.0,29.62,30.0,4400,1.27566875938185,1.2920345300964,1.27566875938185,1.2920345300964,102164.452207133,0.0,1.0
1985-02-20,29.62,29.75,29.62,29.62,3000,1.27566875938185,1.28126757567893,1.27566875938185,1.27566875938185,69657.5810503181,0.0,1.0
1985-02-21,29.62,29.88,29.5,29.62,4600,1.27566875938185,1.28686639197602,1.27050062126146,1.27566875938185,106808.290943821,0.0,1.0
1985-02-22,29.88,29.88,29.62,29.62,2400,1.28686639197602,1.28686639197602,1.27566875938185,1.27566875938185,55726.0648402545,0.0,1.0
1985-02-25,29.5,29.75,29.38,29.75,7689,1.27050062126146,1.28126757567893,1.26533248314108,1.28126757567893,178532.380231966,0.0,1.0
1985-02-26,29.0,29.5,29.0,29.5,5689,1.24896671242652,1.27050062126146,1.24896671242652,1.27050062126146,132093.992865087,0.0,1.0
1985-02-27,28.88,29.12,28.75,29.0,3200,1.24379857430614,1.25413485054691,1.23819975800905,1.24896671242652,74301.4197870059,0.0,1.0
1985-02-28,28.75,28.88,28.62,28.88,2489,1.23819975800905,1.24379857430614,1.23260094171197,1.24379857430614,57792.5730780808,0.0,1.0
1985-03-01,28.62,28.75,28.5,28.75,3800,1.23260094171197,1.23819975800905,1.22743280359158,1.23819975800905,88232.9359970696,0.0,1.0
1985-03-04,29.12,29.12,28.75,28.75,2289,1.25413485054691,1.25413485054691,1.23819975800905,1.23819975800905,53148.7343413927,0.0,1.0
1985-03-05,28.75,29.12,28.75,29.12,1400,1.23819975800905,1.25413485054691,1.23819975800905,1.25413485054691,32506.8711568152,0.0,1.0
1985-03-06,28.75,29.0,28.62,28.75,2889,1.23819975800905,1.24896671242652,1.23260094171197,1.23819975800905,67080.2505514566,0.0,1.0
1985-03-07,28.75,29.0,28.62,28.75,9689,1.23819975800905,1.24896671242652,1.23260094171197,1.23819975800905,224970.767598845,0.0,1.0
1985-03-08,28.75,29.0,28.62,28.75,889,1.23819975800905,1.24896671242652,1.23260094171197,1.23819975800905,20641.8631845777,0.0,1.0
1985-03-11,28.88,29.12,28.88,28.88,1289,1.24379857430614,1.25413485054691,1.24379857430614,1.24379857430614,29929.5406579533,0.0,1.0
1985-03-12,29.12,29.12,29.0,29.0,800,1.25413485054691,1.25413485054691,1.24896671242652,1.24896671242652,18575.3549467515,0.0,1.0
1985-03-13,29.12,29.25,29.0,29.12,800,1.25413485054691,1.25973366684399,1.24896671242652,1.25413485054691,18575.3549467515,0.0,1.0
1985-03-14,29.12,29.12,29.0,29.12,1800,1.25413485054691,1.25413485054691,1.24896671242652,1.25413485054691,41794.5486301909,0.0,1.0
1985-03-15,29.12,29.25,29.12,29.12,2200,1.25413485054691,1.25973366684399,1.25413485054691,1.25413485054691,51082.2261035666,0.0,1.0
1985-03-18,29.12,29.25,29.12,29.12,1089,1.25413485054691,1.25973366684399,1.25413485054691,1.25413485054691,25285.7019212655,0.0,1.0
1985-03-19,29.12,29.38,29.0,29.12,4489,1.25413485054691,1.26533248314108,1.24896671242652,1.25413485054691,104230.960444959,0.0,1.0
1985-03-20,29.25,29.25,29.0,29.12,1089,1.25973366684399,1.25973366684399,1.24896671242652,1.25413485054691,25285.7019212656,0.0,1.0
1985-03-21,29.0,29.5,29.0,29.25,2400,1.24896671242652,1.27050062126146,1.24896671242652,1.25973366684399,55726.0648402547,0.0,1.0
1985-03-22,29.0,29.12,28.75,29.0,1600,1.24896671242652,1.25413485054691,1.23819975800905,1.24896671242652,37150.7098935031,0.0,1.0
1985-03-25,29.0,29.12,29.0,29.0,1200,1.24896671242652,1.25413485054691,1.24896671242652,1.24896671242652,27863.0324201273,0.0,1.0
1985-03-26,28.88,29.0,28.88,29.0,1089,1.24379857430614,1.24896671242652,1.24379857430614,1.24896671242652,25285.7019212655,0.0,1.0
1985-03-27,29.25,29.25,29.0,29.0,3289,1.25973366684399,1.25973366684399,1.24896671242652,1.24896671242652,76367.9280248324,0.0,1.0
1985-03-28,29.12,29.38,29.0,29.25,2000,1.25413485054691,1.26533248314108,1.24896671242652,1.25973366684399,46438.3873668787,0.0,1.0
1985-03-29,29.38,29.38,29.12,29.12,1200,1.26533248314108,1.26533248314108,1.25413485054691,1.25413485054691,27863.0324201272,0.0,1.0
1985-04-01,29.75,29.75,29.5,29.5,5489,1.28126757567893,1.28126757567893,1.27050062126146,1.27050062126146,127450.154128399,0.0,1.0
1985-04-02,29.88,30.0,29.62,29.75,4600,1.28686639197602,1.2920345300964,1.27566875938185,1.28126757567893,106808.290943821,0.0,1.0
1985-04-03,30.25,30.25,29.88,29.88,7600,1.30280148451387,1.30280148451387,1.28686639197602,1.28686639197602,176465.87199414,0.0,1.0
1985-04-04,30.63,30.63,30.25,30.25,2689,1.31916725522843,1.31916725522843,1.30280148451387,1.30280148451387,62436.4118147684,0.0,1.0
1985-04-08,31.25,31.25,30.75,30.75,12600,1.34586930218375,1.34586930218375,1.32433539334881,1.32433539334881,292561.840411337,0.0,1.0
1985-04-09,31.25,31.5,31.0,31.25,3089,1.34586930218375,1.35663625660122,1.33510234776628,1.34586930218375,71724.0892881445,0.0,1.0
1985-04-10,31.5,31.5,31.13,31.25,800,1.35663625660122,1.35663625660122,1.34070116406337,1.34586930218375,18575.3549467516,0.0,1.0
1985-04-11,32.13,32.13,31.0,31.5,6089,1.38376898173325,1.38376898173325,1.33510234776628,1.35663625660122,141381.670338462,0.0,1.0
1985-04-12,32.25,32.25,32.0,32.13,5289,1.38893711985363,1.38893711985363,1.37817016543616,1.38376898173325,122806.315391711,0.0,1.0
1985-04-15,32.37,32.37,32.0,32.25,2600,1.39410525797402,1.39410525797402,1.37817016543616,1.38893711985363,60369.9035769424,0.0,1.0
1985-04-16,32.37,32.37,31.87,32.37,2689,1.39410525797402,1.39410525797402,1.37257134913908,1.39410525797402,62436.4118147685,0.0,1.0
1985-04-17,32.62,32.62,32.13,32.37,6400,1.40487221239149,1.40487221239149,1.38376898173325,1.39410525797402,148602.839574012,0.0,1.0
1985-04-18,32.62,32.88,32.62,32.62,3600,1.40487221239149,1.41606984498566,1.40487221239149,1.40487221239149,83589.0972603818,0.0,1.0
1985-04-19,32.13,32.62,32.13,32.62,2200,1.38376898173325,1.40487221239149,1.38376898173325,1.40487221239149,51082.2261035666,0.0,1.0
1985-04-22,32.0,32.25,31.63,32.13,3689,1.37817016543616,1.38893711985363,1.36223507289831,1.38376898173325,85655.6054982082,0.0,1.0
1985-04-23,31.75,32.0,31.63,32.0,2489,1.36740321101869,1.37817016543616,1.36223507289831,1.37817016543616,57792.5730780808,0.0,1.0
1985-04-24,31.0,31.75,31.0,31.75,9800,1.33510234776628,1.36740321101869,1.33510234776628,1.36740321101869,227548.098097707,0.0,1.0
1985-04-25,30.75,31.0,30.5,31.0,3200,1.32433539334881,1.33510234776628,1.31356843893134,1.33510234776628,74301.4197870063,0.0,1.0
1985-04-26,30.38,30.75,30.25,30.75,3289,1.30840030081096,1.32433539334881,1.30280148451387,1.32433539334881,76367.9280248321,0.0,1.0
1985-04-29,30.25,30.38,30.0,30.38,10289,1.30280148451387,1.30840030081096,1.2920345300964,1.30840030081096,238902.283808909,0.0,1.0
1985-04-30,30.12,30.38,30.0,30.25,3800,1.29720266821679,1.30840030081096,1.2920345300964,1.30280148451387,88232.9359970696,0.0,1.0
1985-05-01,30.5,30.5,30.38,30.38,800,1.31356843893134,1.31356843893134,1.30840030081096,1.30840030081096,18575.3549467516,0.0,1.0
1985-05-02,30.63,30.63,30.12,30.5,2489,1.31916725522843,1.31916725522843,1.29720266821679,1.31356843893134,57792.5730780806,0.0,1.0
1985-05-03,31.13,31.13,30.75,30.75,3489,1.34070116406337,1.34070116406337,1.32433539334881,1.32433539334881,81011.7667615199,0.0,1.0
1985-05-06,31.25,31.25,31.13,31.13,689,1.34586930218375,1.34586930218375,1.34070116406337,1.34070116406337,15998.0244478898,0.0,1.0
1985-05-07,31.5,31.63,31.5,31.5,2489,1.35663625660122,1.36223507289831,1.35663625660122,1.35663625660122,57792.5730780808,0.0,1.0
1985-05-08,31.13,31.5,31.13,31.5,1400,1.34070116406337,1.35663625660122,1.34070116406337,1.35663625660122,32506.8711568151,0.0,1.0
1985-05-09,31.75,31.75,31.37,31.37,4400,1.36740321101869,1.36740321101869,1.35103744030414,1.35103744030414,102164.452207134,0.0,1.0
1985-05-10,32.37,32.37,31.75,31.75,6489,1.39410525797402,1.39410525797402,1.36740321101869,1.36740321101869,150669.347811838,0.0,1.0
1985-05-13,32.5,32.5,32.13,32.37,2600,1.3997040742711,1.3997040742711,1.38376898173325,1.39410525797402,60369.9035769426,0.0,1.0
1985-05-14,32.0,32.5,32.0,32.5,3889,1.37817016543616,1.3997040742711,1.37817016543616,1.3997040742711,90299.4442348961,0.0,1.0
1985-05-15,32.13,32.13,31.75,32.0,1689,1.38376898173325,1.38376898173325,1.36740321101869,1.37817016543616,39217.2181313291,0.0,1.0
1985-05-16,32.0,32.37,32.0,32.13,2489,1.37817016543616,1.39410525797402,1.37817016543616,1.38376898173325,57792.5730780808,0.0,1.0
1985-05-17,32.5,32.5,32.0,32.0,6600,1.3997040742711,1.3997040742711,1.37817016543616,1.37817016543616,153246.6783107,0.0,1.0
1985-05-20,32.62,33.0,32.62,32.62,4400,1.40487221239149,1.42123798310604,1.40487221239149,1.40487221239149,102164.452207133,0.0,1.0
1985-05-21,32.75,32.88,32.5,32.62,4600,1.41047102868857,1.41606984498566,1.3997040742711,1.40487221239149,106808.290943822,0.0,1.0
1985-05-22,32.5,32.62,32.5,32.62,1489,1.3997040742711,1.40487221239149,1.3997040742711,1.40487221239149,34573.3793946414,0.0,1.0
1985-05-23,32.75,32.75,32.37,32.5,2000,1.41047102868857,1.41047102868857,1.39410525797402,1.3997040742711,46438.3873668789,0.0,1.0
1985-05-24,33.0,33.25,32.62,32.75,2600,1.42123798310604,1.43200493752351,1.40487221239149,1.41047102868857,60369.9035769426,0.0,1.0
1985-05-28,33.0,33.5,33.0,33.0,1400,1.42123798310604,1.44277189194098,1.42123798310604,1.42123798310604,32506.8711568152,0.0,1.0
1985-05-29,33.25,33.38,33.0,33.0,1689,1.43200493752351,1.4376037538206,1.42123798310604,1.42123798310604,39217.2181313292,0.0,1.0
1985-05-30,33.38,33.5,33.0,33.25,2489,1.4376037538206,1.44277189194098,1.42123798310604,1.43200493752351,57792.5730780806,0.0,1.0
1985-05-31,33.5,33.88,33.38,33.38,3489,1.44277189194098,1.45913766265554,1.4376037538206,1.4376037538206,81011.7667615203,0.0,1.0
1985-06-03,33.62,33.62,33.38,33.5,800,1.44794003006137,1.44794003006137,1.4376037538206,1.44277189194098,18575.3549467515,0.0,1.0
1985-06-04,33.25,33.88,33.25,33.62,4289,1.43200493752351,1.45913766265554,1.43200493752351,1.44794003006137,99587.1217082719,0.0,1.0
1985-06-05,33.12,33.25,33.0,33.25,1689,1.42640612122643,1.43200493752351,1.42123798310604,1.43200493752351,39217.2181313291,0.0,1.0
1985-06-06,33.25,33.25,33.12,33.12,2089,1.43200493752351,1.43200493752351,1.42640612122643,1.42640612122643,48504.895604705,0.0,1.0
1985-06-07,32.5,33.38,32.5,33.25,5800,1.3997040742711,1.4376037538206,1.3997040742711,1.43200493752351,134671.323363949,0.0,1.0
1985-06-10,32.5,32.75,32.5,32.5,889,1.3997040742711,1.41047102868857,1.3997040742711,1.3997040742711,20641.8631845777,0.0,1.0
1985-06-11,32.62,32.88,32.62,32.62,2400,1.40487221239149,1.41606984498566,1.40487221239149,1.40487221239149,55726.0648402545,0.0,1.0
1985-06-12,32.62,32.75,32.62,32.62,1400,1.40487221239149,1.41047102868857,1.40487221239149,1.40487221239149,32506.8711568151,0.0,1.0
1985-06-13,32.75,33.0,32.75,32.75,1800,1.41047102868857,1.42123798310604,1.41047102868857,1.41047102868857,41794.548630191,0.0,1.0
1985-06-14,33.0,33.0,32.75,32.75,2289,1.42123798310604,1.42123798310604,1.41047102868857,1.41047102868857,53148.7343413929,0.0,1.0
1985-06-17,32.88,33.25,32.75,33.0,2400,1.41606984498566,1.43200493752351,1.41047102868857,1.42123798310604,55726.0648402545,0.0,1.0
1985-06-18,32.62,33.0,32.62,32.88,2400,1.40487221239149,1.42123798310604,1.40487221239149,1.41606984498566,55726.0648402545,0.0,1.0
1985-06-19,32.5,32.62,32.25,32.62,4689,1.3997040742711,1.40487221239149,1.38893711985363,1.40487221239149,108874.799181648,0.0,1.0
1985-06-20,32.62,32.75,32.5,32.5,600,1.40487221239149,1.41047102868857,1.3997040742711,1.3997040742711,13931.5162100636,0.0,1.0
1985-06-21,32.62,32.75,32.25,32.62,14889,1.40487221239149,1.41047102868857,1.38893711985363,1.40487221239149,345710.574752729,0.0,1.0
1985-06-24,32.88,32.88,32.5,32.62,1289,1.41606984498566,1.41606984498566,1.3997040742711,1.40487221239149,29929.5406579533,0.0,1.0
1985-06-25,32.62,33.0,32.62,32.88,4200,1.40487221239149,1.42123798310604,1.40487221239149,1.41606984498566,97520.6134704454,0.0,1.0
1985-06-26,32.88,32.88,32.75,32.75,1800,1.41606984498566,1.41606984498566,1.41047102868857,1.41047102868857,41794.5486301909,0.0,1.0
1985-06-27,32.37,32.88,32.37,32.88,3000,1.39410525797402,1.41606984498566,1.39410525797402,1.41606984498566,69657.5810503181,0.0,1.0
1985-06-28,32.75,32.75,32.5,32.5,1689,1.41047102868857,1.41047102868857,1.3997040742711,1.3997040742711,39217.2181313292,0.0,1.0
1985-07-01,32.88,32.88,32.62,32.75,1689,1.41606984498566,1.41606984498566,1.40487221239149,1.41047102868857,39217.2181313291,0.0,1.0
1985-07-02,32.88,33.0,32.88,32.88,2489,1.41606984498566,1.42123798310604,1.41606984498566,1.41606984498566,57792.5730780806,0.0,1.0
1985-07-03,33.5,33.5,32.75,32.88,5800,1.44277189194098,1.44277189194098,1.41047102868857,1.41606984498566,134671.323363949,0.0,1.0
1985-07-05,33.0,33.25,33.0,33.25,689,1.42123798310604,1.43200493752351,1.42123798310604,1.43200493752351,15998.0244478898,0.0,1.0
1985-07-08,33.12,33.25,33.0,33.0,3889,1.42640612122643,1.43200493752351,1.42123798310604,1.42123798310604,90299.4442348958,0.0,1.0
1985-07-09,33.25,33.25,33.0,33.12,1489,1.43200493752351,1.43200493752351,1.42123798310604,1.42640612122643,34573.3793946414,0.0,1.0
1985-07-10,33.5,33.5,33.12,33.25,3089,1.44277189194098,1.44277189194098,1.42640612122643,1.43200493752351,71724.0892881445,0.0,1.0
1985-07-11,33.62,33.62,33.5,33.5,3089,1.44794003006137,1.44794003006137,1.44277189194098,1.44277189194098,71724.0892881443,0.0,1.0
1985-07-12,33.38,33.88,33.38,33.62,1889,1.4376037538206,1.45913766265554,1.4376037538206,1.44794003006137,43861.056868017,0.0,1.0
1985-07-15,34.12,34.12,33.38,33.38,4800,1.46947393889631,1.46947393889631,1.4376037538206,1.4376037538206,111452.129680509,0.0,1.0
1985-07-16,34.5,34.5,34.0,34.12,3600,1.48583970961087,1.48583970961087,1.46430580077593,1.46947393889631,83589.0972603815,0.0,1.0
1985-07-17,34.5,34.88,34.25,34.5,3889,1.48583970961087,1.50220548032542,1.4750727551934,1.48583970961087,90299.4442348954,0.0,1.0
1985-07-18,34.5,34.5,34.25,34.5,2200,1.48583970961087,1.48583970961087,1.4750727551934,1.48583970961087,51082.2261035665,0.0,1.0
1985-07-19,33.62,34.38,33.62,34.38,6689,1.44794003006137,1.48067157149048,1.44794003006137,1.48067157149048,155313.186548526,0.0,1.0
1985-07-22,33.5,33.75,33.25,33.62,1800,1.44277189194098,1.45353884635846,1.43200493752351,1.44794003006137,41794.548630191,0.0,1.0
1985-07-23,32.62,33.5,32.62,33.5,4889,1.40487221239149,1.44277189194098,1.40487221239149,1.44277189194098,113518.637918335,0.0,1.0
1985-07-24,33.12,33.25,32.62,32.62,14800,1.42640612122643,1.43200493752351,1.40487221239149,1.40487221239149,343644.066514903,0.0,1.0
1985-07-25,33.25,33.25,32.75,33.12,11089,1.43200493752351,1.43200493752351,1.41047102868857,1.42640612122643,257477.63875566,0.0,1.0
1985-07-26,33.12,33.25,32.88,33.25,1600,1.42640612122643,1.43200493752351,1.41606984498566,1.43200493752351,37150.709893503,0.0,1.0
1985-07-29,33.12,33.38,33.12,33.12,7489,1.42640612122643,1.4376037538206,1.42640612122643,1.42640612122643,173888.541495278,0.0,1.0
1985-07-30,32.62,33.12,32.62,33.12,9289,1.40487221239149,1.42640612122643,1.40487221239149,1.42640612122643,215683.090125468,0.0,1.0
1985-07-31,33.0,33.0,32.62,32.62,3089,1.42123798310604,1.42123798310604,1.40487221239149,1.40487221239149,71724.0892881445,0.0,1.0
1985-08-01,33.12,33.25,32.75,33.0,3400,1.42640612122643,1.43200493752351,1.41047102868857,1.42123798310604,78945.2585236939,0.0,1.0
1985-08-02,32.88,33.62,32.88,33.12,6489,1.41606984498566,1.44794003006137,1.41606984498566,1.42640612122643,150669.347811838,0.0,1.0
1985-08-05,32.88,32.88,32.62,32.88,1089,1.41606984498566,1.41606984498566,1.40487221239149,1.41606984498566,25285.7019212655,0.0,1.0
1985-08-06,32.62,32.88,32.62,32.88,2889,1.40487221239149,1.41606984498566,1.40487221239149,1.41606984498566,67080.2505514564,0.0,1.0
1985-08-07,32.62,32.75,32.5,32.62,6489,1.40487221239149,1.41047102868857,1.3997040742711,1.40487221239149,150669.347811838,0.0,1.0
1985-08-08,32.75,33.0,32.62,32.62,2800,1.41047102868857,1.42123798310604,1.40487221239149,1.40487221239149,65013.7423136305,0.0,1.0
1985-08-09,33.0,33.12,32.62,32.75,2800,1.42123798310604,1.42640612122643,1.40487221239149,1.41047102868857,65013.7423136305,0.0,1.0
1985-08-12,32.5,32.62,32.5,32.62,1689,1.3997040742711,1.40487221239149,1.3997040742711,1.40487221239149,39217.2181313292,0.0,1.0
1985-08-13,32.5,32.5,32.25,32.5,2689,1.3997040742711,1.3997040742711,1.38893711985363,1.3997040742711,62436.4118147687,0.0,1.0
1985-08-14,32.37,32.37,32.25,32.37,1689,1.39410525797402,1.39410525797402,1.38893711985363,1.39410525797402,39217.2181313291,0.0,1.0
1985-08-15,32.25,32.62,32.25,32.37,5400,1.38893711985363,1.40487221239149,1.38893711985363,1.39410525797402,125383.645890573,0.0,1.0
1985-08-16,32.25,32.25,32.13,32.25,2600,1.38893711985363,1.38893711985363,1.38376898173325,1.38893711985363,60369.9035769426,0.0,1.0
1985-08-19,32.5,32.5,32.13,32.25,12400,1.3997040742711,1.3997040742711,1.38376898173325,1.38893711985363,287918.001674649,0.0,1.0
1985-08-20,32.5,32.5,32.37,32.5,200,1.3997040742711,1.3997040742711,1.39410525797402,1.3997040742711,4643.83873668789,0.0,1.0
1985-08-21,32.25,32.62,32.25,32.5,1489,1.38893711985363,1.40487221239149,1.38893711985363,1.3997040742711,34573.3793946414,0.0,1.0
1985-08-22,32.5,32.5,32.25,32.25,1289,1.3997040742711,1.3997040742711,1.38893711985363,1.38893711985363,29929.5406579535,0.0,1.0
1985-08-23,32.75,32.75,32.25,32.5,2600,1.41047102868857,1.41047102868857,1.38893711985363,1.3997040742711,60369.9035769426,0.0,1.0
1985-08-26,32.75,32.88,32.75,32.75,1489,1.41047102868857,1.41606984498566,1.41047102868857,1.41047102868857,34573.3793946414,0.0,1.0
1985-08-27,33.0,33.12,32.88,32.88,889,1.42123798310604,1.42640612122643,1.41606984498566,1.41606984498566,20641.8631845777,0.0,1.0
1985-08-28,33.88,33.88,33.25,33.25,4289,1.45913766265554,1.45913766265554,1.43200493752351,1.43200493752351,99587.1217082715,0.0,1.0
1985-08-29,34.38,34.75,34.38,34.38,6689,1.48067157149048,1.49660666402834,1.48067157149048,1.48067157149048,155313.186548526,0.0,1.0
1985-08-30,34.5,34.62,34.25,34.38,1489,1.48583970961087,1.49100784773125,1.4750727551934,1.48067157149048,34573.3793946411,0.0,1.0
1985-09-03,34.88,34.88,34.5,34.5,3889,1.50220548032542,1.50220548032542,1.48583970961087,1.48583970961087,90299.4442348957,0.0,1.0
1985-09-04,35.25,35.25,35.0,35.0,1200,1.51814057286328,1.51814057286328,1.50737361844581,1.50737361844581,27863.0324201272,0.0,1.0
1985-09-05,35.0,35.5,35.0,35.25,2289,1.50737361844581,1.52890752728075,1.50737361844581,1.51814057286328,53148.7343413926,0.0,1.0
1985-09-06,35.63,35.63,35.25,35.25,2800,1.53450634357783,1.53450634357783,1.51814057286328,1.51814057286328,65013.7423136303,0.0,1.0
1985-09-09,36.25,36.25,35.25,35.63,7000,1.56120839053316,1.56120839053316,1.51814057286328,1.53450634357783,162534.355784075,0.0,1.0
1985-09-10,35.87,36.25,35.5,36.25,3800,1.5448426198186,1.56120839053316,1.52890752728075,1.56120839053316,88232.9359970697,0.0,1.0
1985-09-11,35.37,35.75,35.0,35.75,8600,1.52330871098366,1.53967448169822,1.50737361844581,1.53967448169822,199685.065677579,0.0,1.0
1985-09-12,34.75,35.0,34.75,35.0,2689,1.49660666402834,1.50737361844581,1.49660666402834,1.50737361844581,62436.4118147683,0.0,1.0
1985-09-13,35.5,35.5,34.88,34.88,13689,1.52890752728075,1.52890752728075,1.50220548032542,1.50220548032542,317847.542332601,0.0,1.0
1985-09-16,34.75,35.25,34.75,35.25,8289,1.49660666402834,1.51814057286328,1.49660666402834,1.51814057286328,192463.896442028,0.0,1.0
1985-09-17,34.5,34.62,34.5,34.62,1689,1.48583970961087,1.49100784773125,1.48583970961087,1.49100784773125,39217.218131329,0.0,1.0
1985-09-18,34.38,34.62,34.38,34.5,2089,1.48067157149048,1.49100784773125,1.48067157149048,1.48583970961087,48504.8956047049,0.0,1.0
1985-09-19,34.25,34.62,34.25,34.38,1089,1.4750727551934,1.49100784773125,1.4750727551934,1.48067157149048,25285.7019212654,0.0,1.0
1985-09-20,34.12,34.25,34.12,34.25,2200,1.46947393889631,1.4750727551934,1.46947393889631,1.4750727551934,51082.2261035666,0.0,1.0
1985-09-23,34.38,34.38,34.12,34.12,2600,1.48067157149048,1.48067157149048,1.46947393889631,1.46947393889631,60369.9035769424,0.0,1.0
1985-09-24,34.62,34.62,34.12,34.38,2000,1.49100784773125,1.49100784773125,1.46947393889631,1.48067157149048,46438.3873668788,0.0,1.0
1985-09-25,34.62,34.62,34.12,34.62,2400,1.49100784773125,1.49100784773125,1.46947393889631,1.49100784773125,55726.0648402545,0.0,1.0
1985-09-26,34.25,34.62,34.25,34.62,1289,1.4750727551934,1.49100784773125,1.4750727551934,1.49100784773125,29929.5406579533,0.0,1.0
1985-09-30,34.0,34.25,33.75,34.25,2889,1.46430580077593,1.4750727551934,1.45353884635846,1.4750727551934,67080.2505514561,0.0,1.0
1985-10-01,33.25,33.5,33.25,33.5,4889,1.43200493752351,1.44277189194098,1.43200493752351,1.44277189194098,113518.637918336,0.0,1.0
1985-10-02,33.25,33.62,33.0,33.25,3400,1.43200493752351,1.44794003006137,1.42123798310604,1.43200493752351,78945.2585236942,0.0,1.0
1985-10-03,33.12,33.25,33.12,33.25,400,1.42640612122643,1.43200493752351,1.42640612122643,1.43200493752351,9287.67747337575,0.0,1.0
1985-10-04,33.25,33.38,33.12,33.12,1289,1.43200493752351,1.4376037538206,1.42640612122643,1.42640612122643,29929.5406579535,0.0,1.0
1985-10-07,33.0,33.25,33.0,33.25,1400,1.42123798310604,1.43200493752351,1.42123798310604,1.43200493752351,32506.8711568152,0.0,1.0
1985-10-08,32.88,33.25,32.75,33.0,2000,1.41606984498566,1.43200493752351,1.41047102868857,1.42123798310604,46438.3873668787,0.0,1.0
1985-10-09,32.37,33.12,32.25,32.88,5000,1.39410525797402,1.42640612122643,1.38893711985363,1.41606984498566,116095.968417197,0.0,1.0
1985-10-10,32.5,32.5,32.25,32.37,3400,1.3997040742711,1.3997040742711,1.38893711985363,1.39410525797402,78945.2585236942,0.0,1.0
1985-10-11,32.88,32.88,32.5,32.5,1000,1.41606984498566,1.41606984498566,1.3997040742711,1.3997040742711,23219.1936834394,0.0,1.0
1985-10-14,32.37,32.88,32.13,32.88,5489,1.39410525797402,1.41606984498566,1.38376898173325,1.41606984498566,127450.154128399,0.0,1.0
1985-10-15,32.62,32.88,32.5,32.5,3400,1.40487221239149,1.41606984498566,1.3997040742711,1.3997040742711,78945.2585236939,0.0,1.0
1985-10-16,32.25,32.5,32.25,32.5,2200,1.38893711985363,1.3997040742711,1.38893711985363,1.3997040742711,51082.2261035668,0.0,1.0
1985-10-17,32.37,32.62,32.25,32.25,2000,1.39410525797402,1.40487221239149,1.38893711985363,1.38893711985363,46438.3873668788,0.0,1.0
1985-10-18,32.62,32.62,32.25,32.37,6089,1.40487221239149,1.40487221239149,1.38893711985363,1.39410525797402,141381.670338462,0.0,1.0
1985-10-21,32.62,32.62,32.13,32.62,2089,1.40487221239149,1.40487221239149,1.38376898173325,1.40487221239149,48504.8956047049,0.0,1.0
1985-10-22,33.25,33.25,32.88,32.88,1289,1.43200493752351,1.43200493752351,1.41606984498566,1.41606984498566,29929.5406579535,0.0,1.0
1985-10-23,33.5,33.5,33.0,33.25,1400,1.44277189194098,1.44277189194098,1.42123798310604,1.43200493752351,32506.8711568152,0.0,1.0
1985-10-24,33.0,33.5,33.0,33.5,7889,1.42123798310604,1.44277189194098,1.42123798310604,1.44277189194098,183176.218968654,0.0,1.0
1985-10-25,33.25,33.38,32.88,33.0,2800,1.43200493752351,1.4376037538206,1.41606984498566,1.42123798310604,65013.7423136305,0.0,1.0
1985-10-28,33.0,33.0,32.88,33.0,3289,1.42123798310604,1.42123798310604,1.41606984498566,1.42123798310604,76367.9280248324,0.0,1.0
1985-10-29,33.0,33.0,33.0,33.0,0,1.42123798310604,1.42123798310604,1.42123798310604,1.42123798310604,0,0.0,1.0
1985-10-30,33.5,33.75,33.0,33.0,12889,1.44277189194098,1.45353884635846,1.42123798310604,1.42123798310604,299272.187385851,0.0,1.0
1985-10-31,33.62,33.62,33.25,33.5,3489,1.44794003006137,1.44794003006137,1.43200493752351,1.44277189194098,81011.76676152,0.0,1.0
1985-11-01,34.0,34.0,33.38,33.62,2200,1.46430580077593,1.46430580077593,1.4376037538206,1.44794003006137,51082.2261035665,0.0,1.0
1985-11-04,33.75,34.0,33.62,34.0,22489,1.45353884635846,1.46430580077593,1.44794003006137,1.46430580077593,522176.446746866,0.0,1.0
1985-11-05,33.5,33.75,33.5,33.75,2089,1.44277189194098,1.45353884635846,1.44277189194098,1.45353884635846,48504.895604705,0.0,1.0
1985-11-06,33.38,33.75,33.12,33.5,2489,1.4376037538206,1.45353884635846,1.42640612122643,1.44277189194098,57792.5730780806,0.0,1.0
1985-11-07,33.5,33.62,33.25,33.38,1489,1.44277189194098,1.44794003006137,1.43200493752351,1.4376037538206,34573.3793946414,0.0,1.0
1985-11-08,33.62,33.62,33.0,33.5,3200,1.44794003006137,1.44794003006137,1.42123798310604,1.44277189194098,74301.419787006,0.0,1.0
1985-11-11,33.5,33.75,33.38,33.62,1800,1.44277189194098,1.45353884635846,1.4376037538206,1.44794003006137,41794.548630191,0.0,1.0
1985-11-12,33.62,33.75,33.5,33.5,9800,1.44794003006137,1.45353884635846,1.44277189194098,1.44277189194098,227548.098097706,0.0,1.0
1985-11-13,34.5,34.5,33.88,33.88,5289,1.48583970961087,1.48583970961087,1.45913766265554,1.45913766265554,122806.31539171,0.0,1.0
1985-11-14,34.62,34.88,34.38,34.5,2800,1.49100784773125,1.50220548032542,1.48067157149048,1.48583970961087,65013.7423136303,0.0,1.0
1985-11-15,34.62,34.88,34.62,34.62,2400,1.49100784773125,1.50220548032542,1.49100784773125,1.49100784773125,55726.0648402545,0.0,1.0
1985-11-18,35.0,35.0,34.75,34.75,2000,1.50737361844581,1.50737361844581,1.49660666402834,1.49660666402834,46438.3873668786,0.0,1.0
1985-11-19,35.5,35.5,35.0,35.0,6089,1.52890752728075,1.52890752728075,1.50737361844581,1.50737361844581,141381.670338462,0.0,1.0
1985-11-20,35.13,35.5,35.13,35.5,2200,1.51297243474289,1.52890752728075,1.51297243474289,1.52890752728075,51082.2261035666,0.0,1.0
1985-11-21,35.5,35.5,35.0,35.13,2000,1.52890752728075,1.52890752728075,1.50737361844581,1.51297243474289,46438.3873668786,0.0,1.0
1985-11-22,35.25,35.5,35.25,35.5,1800,1.51814057286328,1.52890752728075,1.51814057286328,1.52890752728075,41794.5486301908,0.0,1.0
1985-11-25,35.5,35.5,35.37,35.37,2089,1.52890752728075,1.52890752728075,1.52330871098366,1.52330871098366,48504.8956047047,0.0,1.0
1985-11-26,35.37,35.37,35.37,35.37,600,1.52330871098366,1.52330871098366,1.52330871098366,1.52330871098366,13931.5162100636,0.0,1.0
1985-11-27,35.37,35.5,35.25,35.37,2000,1.52330871098366,1.52890752728075,1.51814057286328,1.52330871098366,46438.3873668788,0.0,1.0
1985-11-29,35.37,35.5,35.37,35.37,2089,1.52330871098366,1.52890752728075,1.52330871098366,1.52330871098366,48504.8956047049,0.0,1.0
1985-12-02,35.37,35.5,35.25,35.37,2200,1.52330871098366,1.52890752728075,1.51814057286328,1.52330871098366,51082.2261035667,0.0,1.0
1985-12-03,35.37,35.5,35.37,35.37,489,1.52330871098366,1.52890752728075,1.52330871098366,1.52330871098366,11354.1857112019,0.0,1.0
1985-12-04,35.87,35.87,35.5,35.5,1689,1.5448426198186,1.5448426198186,1.52890752728075,1.52890752728075,39217.2181313291,0.0,1.0
1985-12-05,35.75,35.87,35.5,35.87,3600,1.53967448169822,1.5448426198186,1.52890752728075,1.5448426198186,83589.0972603815,0.0,1.0
1985-12-06,35.75,35.75,35.63,35.75,1000,1.53967448169822,1.53967448169822,1.53450634357783,1.53967448169822,23219.1936834393,0.0,1.0
1985-12-09,35.75,35.87,35.75,35.75,1089,1.53967448169822,1.5448426198186,1.53967448169822,1.53967448169822,25285.7019212654,0.0,1.0
1985-12-10,35.87,35.87,35.63,35.75,3689,1.5448426198186,1.5448426198186,1.53450634357783,1.53967448169822,85655.6054982079,0.0,1.0
1985-12-11,36.0,36.25,35.87,35.87,3000,1.55044143611569,1.56120839053316,1.5448426198186,1.5448426198186,69657.5810503179,0.0,1.0
1985-12-12,36.25,36.63,36.25,36.25,2689,1.56120839053316,1.57757416124771,1.56120839053316,1.56120839053316,62436.4118147683,0.0,1.0
1985-12-13,36.75,36.75,36.13,36.25,2889,1.5827422993681,1.5827422993681,1.55604025241277,1.56120839053316,67080.2505514562,0.0,1.0
1985-12-16,37.62,37.75,37.0,37.0,3400,1.62021130074089,1.62581011703798,1.59350925378557,1.59350925378557,78945.2585236939,0.0,1.0
1985-12-17,38.38,38.5,37.88,37.88,2600,1.65294284217,1.65811098029039,1.63140893333506,1.63140893333506,60369.9035769424,0.0,1.0
1985-12-18,38.62,38.62,38.25,38.38,2489,1.66327911841077,1.66327911841077,1.64734402587292,1.65294284217,57792.5730780807,0.0,1.0
1985-12-19,38.75,38.88,38.62,38.62,1889,1.66887793470786,1.67447675100494,1.66327911841077,1.66327911841077,43861.0568680169,0.0,1.0
1985-12-20,39.25,39.25,38.62,38.75,4600,1.6904118435428,1.6904118435428,1.66327911841077,1.66887793470786,106808.290943821,0.0,1.0
1985-12-23,38.5,39.25,38.25,39.25,10489,1.65811098029039,1.6904118435428,1.64734402587292,1.6904118435428,243546.122545595,0.0,1.0
1985-12-24,38.0,38.12,37.5,38.12,9800,1.63657707145545,1.64174520957583,1.61504316262051,1.64174520957583,227548.098097705,0.0,1.0
1985-12-26,38.62,38.62,38.25,38.25,2089,1.66327911841077,1.66327911841077,1.64734402587292,1.64734402587292,48504.8956047049,0.0,1.0
1985-12-27,39.75,39.75,38.88,38.88,5089,1.71194575237774,1.71194575237774,1.67447675100494,1.67447675100494,118162.476655023,0.0,1.0
1985-12-30,40.37,40.37,39.75,39.75,5000,1.73864779933306,1.73864779933306,1.71194575237774,1.71194575237774,116095.968417197,0.0,1.0
1985-12-31,40.75,40.75,40.25,40.37,2889,1.75501357004762,1.75501357004762,1.73347966121268,1.73864779933306,67080.2505514562,0.0,1.0
1986-01-02,40.75,41.13,40.63,40.75,5889,1.75501357004762,1.77137934076217,1.74984543192723,1.75501357004762,136737.831601774,0.0,1.0
1986-01-03,40.37,40.75,40.25,40.75,2600,1.73864779933306,1.75501357004762,1.73347966121268,1.75501357004762,60369.9035769424,0.0,1.0
1986-01-06,40.25,40.5,40.0,40.37,4400,1.73347966121268,1.74424661563015,1.72271270679521,1.73864779933306,102164.452207133,0.0,1.0
1986-01-07,40.0,40.25,39.75,40.25,4800,1.72271270679521,1.73347966121268,1.71194575237774,1.73347966121268,111452.129680509,0.0,1.0
1986-01-08,39.25,39.5,39.12,39.5,8089,1.6904118435428,1.70117879796027,1.68481302724571,1.70117879796027,187820.057705341,0.0,1.0
1986-01-09,37.5,38.75,37.25,38.75,8200,1.61504316262051,1.66887793470786,1.60427620820304,1.66887793470786,190397.388204202,0.0,1.0
1986-01-10,37.62,37.75,37.12,37.5,3800,1.62021130074089,1.62581011703798,1.59867739190595,1.61504316262051,88232.9359970697,0.0,1.0
1986-01-13,38.5,38.5,37.5,37.62,6600,1.65811098029039,1.65811098029039,1.61504316262051,1.62021130074089,153246.678310699,0.0,1.0
1986-01-14,40.75,41.25,39.0,39.0,28200,1.75501357004762,1.77654747888256,1.67964488912533,1.67964488912533,654781.261872989,0.0,1.0
1986-01-15,40.25,41.0,40.13,40.75,17600,1.73347966121268,1.76578052446509,1.72831152309229,1.75501357004762,408657.808828532,0.0,1.0
1986-01-16,40.25,40.5,40.0,40.25,9200,1.73347966121268,1.74424661563015,1.72271270679521,1.73347966121268,213616.581887642,0.0,1.0
1986-01-17,40.63,40.63,40.37,40.37,2600,1.74984543192723,1.74984543192723,1.73864779933306,1.73864779933306,60369.9035769424,0.0,1.0
1986-01-20,40.5,40.75,40.37,40.63,10600,1.74424661563015,1.75501357004762,1.73864779933306,1.74984543192723,246123.453044457,0.0,1.0
1986-01-21,41.13,41.25,40.63,40.63,4200,1.77137934076217,1.77654747888256,1.74984543192723,1.74984543192723,97520.6134704454,0.0,1.0
1986-01-22,41.25,42.25,41.13,41.13,20089,1.77654747888256,1.81961529655244,1.77137934076217,1.77137934076217,466450.381906613,0.0,1.0
1986-01-23,41.88,42.12,41.37,41.37,5600,1.80368020401458,1.81401648025535,1.78171561700294,1.78171561700294,130027.484627261,0.0,1.0
1986-01-24,42.5,42.5,41.88,41.88,4089,1.83038225096991,1.83038225096991,1.80368020401458,1.80368020401458,94943.2829715834,0.0,1.0
1986-01-27,42.88,43.0,42.38,42.5,5089,1.84674802168446,1.85191615980485,1.82521411284952,1.83038225096991,118162.476655023,0.0,1.0
1986-01-28,43.25,43.75,42.88,42.88,8289,1.86268311422232,1.88421702305726,1.84674802168446,1.84674802168446,192463.896442029,0.0,1.0
1986-01-29,43.75,44.0,43.0,43.25,7289,1.88421702305726,1.89498397747473,1.85191615980485,1.86268311422232,169244.702758589,0.0,1.0
1986-01-30,43.88,44.75,43.88,43.88,8489,1.88981583935434,1.92728484072714,1.88981583935434,1.88981583935434,197107.735178717,0.0,1.0
1986-01-31,43.25,44.13,43.12,43.88,5800,1.86268311422232,1.90058279377181,1.85708429792523,1.88981583935434,134671.323363948,0.0,1.0
1986-02-03,42.75,42.75,42.12,42.75,5600,1.84114920538738,1.84114920538738,1.81401648025535,1.84114920538738,130027.48462726,0.0,1.0
1986-02-04,42.88,43.38,42.75,42.75,6889,1.84674802168446,1.8682819305194,1.84114920538738,1.84114920538738,159957.025285214,0.0,1.0
1986-02-05,44.0,44.0,42.88,42.88,7889,1.89498397747473,1.89498397747473,1.84674802168446,1.84674802168446,183176.218968653,0.0,1.0
1986-02-06,44.0,44.25,43.75,44.0,1200,1.89498397747473,1.9057509318922,1.88421702305726,1.89498397747473,27863.0324201272,0.0,1.0
1986-02-07,44.25,44.25,43.75,44.0,4889,1.9057509318922,1.9057509318922,1.88421702305726,1.89498397747473,113518.637918335,0.0,1.0
1986-02-10,44.63,44.75,44.0,44.25,6200,1.92211670260675,1.92728484072714,1.89498397747473,1.9057509318922,143959.000837324,0.0,1.0
1986-02-11,44.25,44.63,44.25,44.63,4889,1.9057509318922,1.92211670260675,1.9057509318922,1.92211670260675,113518.637918335,0.0,1.0
1986-02-12,44.63,44.63,44.13,44.25,3689,1.92211670260675,1.92211670260675,1.90058279377181,1.9057509318922,85655.6054982079,0.0,1.0
1986-02-13,44.75,44.87,44.25,44.63,3400,1.92728484072714,1.93245297884752,1.9057509318922,1.92211670260675,78945.2585236938,0.0,1.0
1986-02-14,45.63,45.63,44.5,44.75,5089,1.96518452027663,1.96518452027663,1.91651788630967,1.92728484072714,118162.476655023,0.0,1.0
1986-02-18,46.25,46.25,45.5,45.63,7000,1.99188656723196,1.99188656723196,1.95958570397955,1.96518452027663,162534.355784075,0.0,1.0
1986-02-19,46.5,46.75,46.25,46.25,3489,2.00265352164943,2.0134204760669,1.99188656723196,1.99188656723196,81011.7667615199,0.0,1.0
1986-02-20,47.25,47.5,46.38,46.5,6489,2.03495438490184,2.04572133931931,1.99748538352904,2.00265352164943,150669.347811838,0.0,1.0
1986-02-21,47.0,47.75,46.75,47.25,8200,2.02418743048437,2.05648829373678,2.0134204760669,2.03495438490184,190397.388204203,0.0,1.0
1986-02-24,47.75,48.0,47.25,47.25,2400,2.05648829373678,2.06725524815425,2.03495438490184,2.03495438490184,55726.0648402544,0.0,1.0
1986-02-25,47.5,48.0,47.5,47.75,3800,2.04572133931931,2.06725524815425,2.04572133931931,2.05648829373678,88232.9359970695,0.0,1.0
1986-02-26,47.38,48.0,47.25,47.5,3200,2.04055320119892,2.06725524815425,2.03495438490184,2.04572133931931,74301.4197870061,0.0,1.0
1986-02-27,48.0,48.0,47.5,47.5,3000,2.06725524815425,2.06725524815425,2.04572133931931,2.04572133931931,69657.581050318,0.0,1.0
1986-02-28,49.5,49.63,48.25,48.25,13289,2.13185697465907,2.13745579095615,2.07802220257172,2.07802220257172,308559.864859226,0.0,1.0
1986-03-03,26.75,27.0,25.25,25.25,13289,2.30412824533859,2.32566215417353,2.17492479232895,2.17492479232895,154279.932429613,0.0,2.0
1986-03-04,27.25,29.0,26.75,26.75,60667,2.34719606300847,2.49793342485305,2.30412824533859,2.30412824533859,704319.411596608,0.0,1.0
1986-03-05,26.25,27.0,25.5,27.0,29467,2.26106042766871,2.32566215417353,2.19645870116389,2.32566215417353,342099.990134954,0.0,1.0
1986-03-06,25.5,26.25,25.5,26.25,18800,2.19645870116389,2.26106042766871,2.19645870116389,2.26106042766871,218260.42062433,0.0,1.0
1986-03-07,24.88,25.5,24.37,25.5,26844,2.14305460725324,2.19645870116389,2.09912543322996,2.19645870116389,311648.017619123,0.0,1.0
1986-03-10,25.25,25.25,24.37,24.88,9244,2.17492479232895,2.17492479232895,2.09912543322996,2.14305460725324,107319.113204857,0.0,1.0
1986-03-11,25.88,26.0,25.5,25.5,11200,2.229190242593,2.23952651883377,2.19645870116389,2.19645870116389,130027.48462726,0.0,1.0
1986-03-12,25.75,25.88,25.25,25.88,12267,2.21799260999883,2.229190242593,2.17492479232895,2.229190242593,142414.924457375,0.0,1.0
1986-03-13,25.5,25.88,25.25,25.75,5778,2.19645870116389,2.229190242593,2.17492479232895,2.21799260999883,67080.2505514563,0.0,1.0
1986-03-14,25.38,25.88,25.0,25.5,11600,2.18612242492312,2.229190242593,2.15339088349401,2.19645870116389,134671.323363948,0.0,1.0
1986-03-17,24.5,25.5,24.25,25.38,14000,2.11032306582413,2.19645870116389,2.08878915698919,2.18612242492312,162534.355784075,0.0,1.0
1986-03-18,23.62,24.37,23.5,24.37,25467,2.03452370672514,2.09912543322996,2.02418743048437,2.09912543322996,295661.602768075,0.0,1.0
1986-03-19,23.75,24.12,23.5,23.62,5378,2.04572133931931,2.07759152439502,2.02418743048437,2.03452370672514,62436.4118147684,0.0,1.0
1986-03-20,23.5,24.0,23.5,23.75,8044,2.02418743048437,2.06725524815425,2.02418743048437,2.04572133931931,93387.5969947931,0.0,1.0
1986-03-21,22.88,23.87,22.5,23.5,18844,1.97078333657372,2.05605761556008,1.93805179514461,2.02418743048437,218771.242885365,0.0,1.0
1986-03-24,23.38,23.38,22.5,22.88,10800,2.0138511542436,2.0138511542436,1.93805179514461,1.97078333657372,125383.645890572,0.0,1.0
1986-03-25,23.38,23.62,23.25,23.38,5778,2.0138511542436,2.03452370672514,2.00265352164943,2.0138511542436,67080.2505514562,0.0,1.0
1986-03-26,23.38,23.38,23.0,23.38,12267,2.0138511542436,2.0138511542436,1.98111961281449,2.0138511542436,142414.924457375,0.0,1.0
1986-03-27,23.38,23.38,23.0,23.38,16044,2.0138511542436,2.0138511542436,1.98111961281449,2.0138511542436,186264.37172855,0.0,1.0
1986-03-31,23.38,23.38,23.0,23.38,11244,2.0138511542436,2.0138511542436,1.98111961281449,2.0138511542436,130538.306888296,0.0,1.0
1986-04-01,23.13,23.5,22.88,23.38,13244,1.99231724540866,2.02418743048437,1.97078333657372,2.0138511542436,153757.500571735,0.0,1.0
1986-04-02,21.5,22.88,21.25,22.88,51200,1.85191615980485,1.97078333657372,1.83038225096991,1.97078333657372,594411.358296047,0.0,1.0
1986-04-03,22.12,22.37,21.75,21.75,18800,1.9053202537155,1.92685416255044,1.87345006863979,1.87345006863979,218260.42062433,0.0,1.0
1986-04-04,22.5,23.0,22.25,22.25,18044,1.93805179514461,1.98111961281449,1.91651788630967,1.91651788630967,209483.56541199,0.0,1.0
1986-04-07,21.5,22.5,21.5,22.5,11467,1.85191615980485,1.93805179514461,1.85191615980485,1.93805179514461,133127.246983999,0.0,1.0
1986-04-08,21.5,21.75,21.38,21.5,12267,1.85191615980485,1.87345006863979,1.84157988356408,1.85191615980485,142414.924457375,0.0,1.0
1986-04-09,21.25,22.0,21.25,21.5,18178,1.83038225096991,1.89498397747473,1.83038225096991,1.85191615980485,211039.25138878,0.0,1.0
1986-04-10,21.75,21.87,21.0,21.25,10578,1.87345006863979,1.88378634488056,1.80884834213497,1.83038225096991,122806.315391711,0.0,1.0
1986-04-11,21.25,22.0,20.75,21.75,21600,1.83038225096991,1.89498397747473,1.78731443330003,1.87345006863979,250767.291781145,0.0,1.0
1986-04-14,22.12,22.5,21.25,21.25,24800,1.9053202537155,1.93805179514461,1.83038225096991,1.83038225096991,287918.001674648,0.0,1.0
1986-04-15,22.75,22.75,22.5,22.5,10400,1.95958570397955,1.95958570397955,1.93805179514461,1.93805179514461,120739.807153885,0.0,1.0
1986-04-16,23.13,23.25,22.75,22.75,12000,1.99231724540866,2.00265352164943,1.95958570397955,1.95958570397955,139315.162100636,0.0,1.0
1986-04-17,24.25,24.25,23.38,23.38,13467,2.08878915698919,2.08878915698919,2.0138511542436,2.0138511542436,156346.440667439,0.0,1.0
1986-04-18,24.62,24.75,24.12,24.25,27200,2.1206593420649,2.13185697465907,2.07759152439502,2.08878915698919,315781.034094775,0.0,1.0
1986-04-21,24.0,24.62,24.0,24.62,10844,2.06725524815425,2.1206593420649,2.06725524815425,2.1206593420649,125894.468151608,0.0,1.0
1986-04-22,24.0,24.12,24.0,24.0,9600,2.06725524815425,2.07759152439502,2.06725524815425,2.06725524815425,111452.129680509,0.0,1.0
1986-04-23,23.5,24.0,23.5,24.0,11867,2.02418743048437,2.06725524815425,2.02418743048437,2.06725524815425,137771.085720687,0.0,1.0
1986-04-24,23.0,23.25,23.0,23.25,6800,1.98111961281449,2.00265352164943,1.98111961281449,2.00265352164943,78945.2585236938,0.0,1.0
1986-04-25,23.25,23.62,23.13,23.13,4400,2.00265352164943,2.03452370672514,1.99231724540866,1.99231724540866,51082.2261035666,0.0,1.0
1986-04-28,23.87,23.87,23.38,23.38,2800,2.05605761556008,2.05605761556008,2.0138511542436,2.0138511542436,32506.8711568151,0.0,1.0
1986-04-29,23.87,24.0,23.5,23.87,6800,2.05605761556008,2.06725524815425,2.02418743048437,2.05605761556008,78945.2585236938,0.0,1.0
1986-04-30,24.25,24.25,24.0,24.0,6978,2.08878915698919,2.08878915698919,2.06725524815425,2.06725524815425,81011.7667615199,0.0,1.0
1986-05-01,24.0,24.0,23.75,24.0,3244,2.06725524815425,2.06725524815425,2.04572133931931,2.06725524815425,37661.5321545386,0.0,1.0
1986-05-02,23.62,23.87,23.62,23.87,2444,2.03452370672514,2.05605761556008,2.03452370672514,2.05605761556008,28373.8546811629,0.0,1.0
1986-05-05,23.62,23.87,23.38,23.62,4400,2.03452370672514,2.05605761556008,2.0138511542436,2.03452370672514,51082.2261035666,0.0,1.0
1986-05-06,23.5,23.75,23.5,23.62,11644,2.02418743048437,2.04572133931931,2.02418743048437,2.03452370672514,135182.145624984,0.0,1.0
1986-05-07,22.75,23.38,22.75,23.38,7467,1.95958570397955,2.0138511542436,1.95958570397955,2.0138511542436,86688.8596171208,0.0,1.0
1986-05-08,23.25,23.38,22.75,22.75,6044,2.00265352164943,2.0138511542436,1.95958570397955,1.95958570397955,70168.4033113537,0.0,1.0
1986-05-09,23.13,23.13,22.88,23.13,1778,1.99231724540866,1.99231724540866,1.97078333657372,1.99231724540866,20641.8631845776,0.0,1.0
1986-05-12,23.0,23.0,22.63,23.0,5778,1.98111961281449,1.98111961281449,1.94924942773878,1.98111961281449,67080.2505514563,0.0,1.0
1986-05-13,23.0,23.0,22.5,23.0,4044,1.98111961281449,1.98111961281449,1.93805179514461,1.98111961281449,46949.2096279144,0.0,1.0
1986-05-14,23.25,23.25,22.88,23.0,11778,2.00265352164943,2.00265352164943,1.97078333657372,1.98111961281449,136737.831601774,0.0,1.0
1986-05-15,23.0,23.25,23.0,23.25,4267,1.98111961281449,2.00265352164943,1.98111961281449,2.00265352164943,49538.1497236178,0.0,1.0
1986-05-16,23.0,23.25,22.88,23.0,4044,1.98111961281449,2.00265352164943,1.97078333657372,1.98111961281449,46949.2096279144,0.0,1.0
1986-05-19,22.88,23.0,22.63,23.0,7200,1.97078333657372,1.98111961281449,1.94924942773878,1.98111961281449,83589.0972603816,0.0,1.0
1986-05-20,22.63,22.88,22.63,22.88,4978,1.94924942773878,1.97078333657372,1.94924942773878,1.97078333657372,57792.5730780805,0.0,1.0
1986-05-21,22.63,22.88,22.5,22.63,3600,1.94924942773878,1.97078333657372,1.93805179514461,1.94924942773878,41794.5486301908,0.0,1.0
1986-05-22,22.88,23.25,22.37,22.63,17467,1.97078333657372,2.00265352164943,1.92685416255044,1.94924942773878,202784.828034317,0.0,1.0
1986-05-23,23.0,23.0,22.88,22.88,2800,1.98111961281449,1.98111961281449,1.97078333657372,1.97078333657372,32506.8711568151,0.0,1.0
1986-05-27,22.88,23.0,22.63,23.0,5200,1.97078333657372,1.98111961281449,1.94924942773878,1.98111961281449,60369.9035769422,0.0,1.0
1986-05-28,22.88,23.13,22.88,22.88,12000,1.97078333657372,1.99231724540866,1.97078333657372,1.97078333657372,139315.162100636,0.0,1.0
1986-05-29,23.0,23.13,22.88,22.88,12800,1.98111961281449,1.99231724540866,1.97078333657372,1.97078333657372,148602.839574012,0.0,1.0
1986-05-30,23.13,23.25,23.0,23.0,4667,1.99231724540866,2.00265352164943,1.98111961281449,1.98111961281449,54181.9884603057,0.0,1.0
1986-06-02,23.38,23.38,22.88,23.13,14400,2.0138511542436,2.0138511542436,1.97078333657372,1.99231724540866,167178.194520763,0.0,1.0
1986-06-03,23.75,23.75,23.38,23.38,23600,2.04572133931931,2.04572133931931,2.0138511542436,2.0138511542436,273986.485464584,0.0,1.0
1986-06-04,24.5,24.5,23.75,23.75,17644,2.11032306582413,2.11032306582413,2.04572133931931,2.04572133931931,204839.726675302,0.0,1.0
1986-06-05,25.0,25.13,24.62,24.62,26178,2.15339088349401,2.16458851608818,2.1206593420649,2.1206593420649,303916.026122538,0.0,1.0
1986-06-06,24.62,25.25,24.62,25.0,8178,2.1206593420649,2.17492479232895,2.1206593420649,2.15339088349401,94943.2829715836,0.0,1.0
1986-06-09,24.37,24.88,24.12,24.62,6667,2.09912543322996,2.14305460725324,2.07759152439502,2.1206593420649,77401.1821437451,0.0,1.0
1986-06-10,24.37,24.5,24.12,24.37,5467,2.09912543322996,2.11032306582413,2.07759152439502,2.09912543322996,63469.6659336815,0.0,1.0
1986-06-11,24.0,24.37,24.0,24.37,2844,2.06725524815425,2.09912543322996,2.06725524815425,2.09912543322996,33017.6934178508,0.0,1.0
1986-06-12,23.87,24.25,23.62,24.0,6267,2.05605761556008,2.08878915698919,2.03452370672514,2.06725524815425,72757.3434070572,0.0,1.0
1986-06-13,24.37,24.62,23.62,23.87,12667,2.09912543322996,2.1206593420649,2.03452370672514,2.05605761556008,147058.763194063,0.0,1.0
1986-06-16,24.12,24.62,24.12,24.37,5067,2.07759152439502,2.1206593420649,2.07759152439502,2.09912543322996,58825.8271969936,0.0,1.0
1986-06-17,24.5,24.62,24.0,24.12,24444,2.11032306582413,2.1206593420649,2.06725524815425,2.07759152439502,283784.985198996,0.0,1.0
1986-06-18,23.75,24.5,23.75,24.5,11867,2.04572133931931,2.11032306582413,2.04572133931931,2.11032306582413,137771.085720687,0.0,1.0
1986-06-19,23.25,23.62,23.0,23.62,7778,2.00265352164943,2.03452370672514,1.98111961281449,2.03452370672514,90299.4442348956,0.0,1.0
1986-06-20,23.25,23.5,23.13,23.25,4000,2.00265352164943,2.02418743048437,1.99231724540866,2.00265352164943,46438.3873668787,0.0,1.0
1986-06-23,22.88,23.25,22.75,23.25,5600,1.97078333657372,2.00265352164943,1.95958570397955,2.00265352164943,65013.7423136301,0.0,1.0
1986-06-24,22.88,23.38,22.75,22.88,9200,1.97078333657372,2.0138511542436,1.95958570397955,1.97078333657372,106808.290943821,0.0,1.0
1986-06-25,22.88,23.0,22.88,22.88,11378,1.97078333657372,1.98111961281449,1.97078333657372,1.97078333657372,132093.992865086,0.0,1.0
1986-06-26,23.13,23.25,23.0,23.0,2844,1.99231724540866,2.00265352164943,1.98111961281449,1.98111961281449,33017.6934178507,0.0,1.0
1986-06-27,23.25,23.38,22.88,23.13,12844,2.00265352164943,2.0138511542436,1.97078333657372,1.99231724540866,149113.661835047,0.0,1.0
1986-06-30,23.5,23.75,23.38,23.38,5867,2.02418743048437,2.04572133931931,2.0138511542436,2.0138511542436,68113.5046703693,0.0,1.0
1986-07-01,23.87,23.87,23.62,23.62,6267,2.05605761556008,2.05605761556008,2.03452370672514,2.03452370672514,72757.3434070572,0.0,1.0
1986-07-02,24.37,24.37,23.87,23.87,7778,2.09912543322996,2.09912543322996,2.05605761556008,2.05605761556008,90299.4442348957,0.0,1.0
1986-07-03,24.75,24.75,24.12,24.37,9467,2.13185697465907,2.13185697465907,2.07759152439502,2.09912543322996,109908.05330056,0.0,1.0
1986-07-07,24.75,24.75,24.5,24.75,8178,2.13185697465907,2.13185697465907,2.11032306582413,2.13185697465907,94943.2829715835,0.0,1.0
1986-07-08,24.12,24.5,23.75,24.5,16178,2.07759152439502,2.11032306582413,2.04572133931931,2.11032306582413,187820.057705341,0.0,1.0
1986-07-09,24.0,24.25,23.75,24.12,20000,2.06725524815425,2.08878915698919,2.04572133931931,2.07759152439502,232191.936834393,0.0,1.0
1986-07-10,24.5,24.5,23.87,24.0,8178,2.11032306582413,2.11032306582413,2.05605761556008,2.06725524815425,94943.2829715835,0.0,1.0
1986-07-11,25.38,25.38,24.62,24.62,10800,2.18612242492312,2.18612242492312,2.1206593420649,2.1206593420649,125383.645890572,0.0,1.0
1986-07-14,26.0,26.25,25.13,25.38,13644,2.23952651883377,2.26106042766871,2.16458851608818,2.18612242492312,158401.339308423,0.0,1.0
1986-07-15,26.75,27.0,26.25,26.25,27378,2.30412824533859,2.32566215417353,2.26106042766871,2.26106042766871,317847.542332601,0.0,1.0
1986-07-16,26.62,27.0,26.25,26.75,11600,2.29293061274442,2.32566215417353,2.26106042766871,2.30412824533859,134671.323363948,0.0,1.0
1986-07-17,27.13,27.38,26.5,26.62,12844,2.3368597867677,2.35839369560264,2.28259433650365,2.29293061274442,149113.661835047,0.0,1.0
1986-07-18,27.0,27.38,26.75,27.13,8400,2.32566215417353,2.35839369560264,2.30412824533859,2.3368597867677,97520.6134704453,0.0,1.0
1986-07-21,27.88,28.0,27.25,27.25,14667,2.40146151327252,2.41179778951329,2.34719606300847,2.34719606300847,170277.956877502,0.0,1.0
1986-07-22,27.75,27.88,27.25,27.88,15778,2.39026388067835,2.40146151327252,2.34719606300847,2.40146151327252,183176.218968653,0.0,1.0
1986-07-23,27.88,27.88,27.25,27.75,13200,2.40146151327252,2.40146151327252,2.34719606300847,2.39026388067835,153246.6783107,0.0,1.0
1986-07-24,27.5,28.0,27.5,27.88,6444,2.36872997184341,2.41179778951329,2.36872997184341,2.40146151327252,74812.2420480416,0.0,1.0
1986-07-25,27.63,27.88,27.38,27.5,5200,2.37992760443758,2.40146151327252,2.35839369560264,2.36872997184341,60369.9035769423,0.0,1.0
1986-07-28,27.38,27.88,27.38,27.63,6267,2.35839369560264,2.40146151327252,2.35839369560264,2.37992760443758,72757.3434070572,0.0,1.0
1986-07-29,27.13,27.38,27.0,27.38,5600,2.3368597867677,2.35839369560264,2.32566215417353,2.35839369560264,65013.7423136302,0.0,1.0
1986-07-30,27.0,27.25,26.87,27.13,4044,2.32566215417353,2.34719606300847,2.31446452157936,2.3368597867677,46949.2096279144,0.0,1.0
1986-07-31,26.0,26.87,25.75,26.87,16044,2.23952651883377,2.31446452157936,2.21799260999883,2.31446452157936,186264.371728551,0.0,1.0
1986-08-01,26.25,26.25,25.88,26.0,4578,2.26106042766871,2.26106042766871,2.229190242593,2.23952651883377,53148.7343413927,0.0,1.0
1986-08-04,25.88,26.37,25.88,26.25,3378,2.229190242593,2.27139670390948,2.229190242593,2.26106042766871,39217.218131329,0.0,1.0
1986-08-05,26.0,26.25,25.88,25.88,8267,2.23952651883377,2.26106042766871,2.229190242593,2.229190242593,95976.5370904966,0.0,1.0
1986-08-06,25.88,26.0,25.75,26.0,3200,2.229190242593,2.23952651883377,2.21799260999883,2.23952651883377,37150.7098935029,0.0,1.0
1986-08-07,26.12,26.12,25.88,25.88,5867,2.24986279507454,2.24986279507454,2.229190242593,2.229190242593,68113.5046703694,0.0,1.0
1986-08-08,26.0,26.12,25.63,26.12,12844,2.23952651883377,2.24986279507454,2.20765633375806,2.24986279507454,149113.661835048,0.0,1.0
1986-08-11,25.75,26.25,25.5,26.0,9644,2.21799260999883,2.26106042766871,2.19645870116389,2.23952651883377,111962.951941545,0.0,1.0
1986-08-12,25.75,26.0,25.75,25.75,6444,2.21799260999883,2.23952651883377,2.21799260999883,2.21799260999883,74812.2420480416,0.0,1.0
1986-08-13,25.88,26.0,25.75,25.75,9067,2.229190242593,2.23952651883377,2.21799260999883,2.21799260999883,105264.214563872,0.0,1.0
1986-08-14,26.12,26.25,25.88,25.88,3467,2.24986279507454,2.26106042766871,2.229190242593,2.229190242593,40250.4722502422,0.0,1.0
1986-08-15,26.12,26.37,26.0,26.12,5467,2.24986279507454,2.27139670390948,2.23952651883377,2.24986279507454,63469.6659336815,0.0,1.0
1986-08-18,26.12,26.12,25.38,26.12,14978,2.24986279507454,2.24986279507454,2.18612242492312,2.24986279507454,173888.541495277,0.0,1.0
1986-08-19,26.25,26.5,26.0,26.12,14578,2.26106042766871,2.28259433650365,2.23952651883377,2.24986279507454,169244.702758589,0.0,1.0
1986-08-20,26.5,26.75,26.12,26.25,16000,2.28259433650365,2.30412824533859,2.24986279507454,2.26106042766871,185753.549467515,0.0,1.0
1986-08-21,26.5,27.0,26.5,26.5,16400,2.28259433650365,2.32566215417353,2.28259433650365,2.28259433650365,190397.388204203,0.0,1.0
1986-08-22,26.37,26.75,26.25,26.5,11600,2.27139670390948,2.30412824533859,2.26106042766871,2.28259433650365,134671.323363948,0.0,1.0
1986-08-25,25.88,26.12,25.63,26.12,6267,2.229190242593,2.24986279507454,2.20765633375806,2.24986279507454,72757.3434070572,0.0,1.0
1986-08-26,26.37,26.37,25.88,25.88,16667,2.27139670390948,2.27139670390948,2.229190242593,2.229190242593,193497.150560942,0.0,1.0
1986-08-27,26.37,26.37,26.12,26.37,6800,2.27139670390948,2.27139670390948,2.24986279507454,2.27139670390948,78945.2585236939,0.0,1.0
1986-08-28,26.25,26.25,26.0,26.25,4444,2.26106042766871,2.26106042766871,2.23952651883377,2.26106042766871,51593.0483646023,0.0,1.0
1986-08-29,25.88,26.12,25.88,26.12,5067,2.229190242593,2.24986279507454,2.229190242593,2.24986279507454,58825.8271969936,0.0,1.0
1986-09-02,25.88,26.0,25.5,25.88,16444,2.229190242593,2.23952651883377,2.19645870116389,2.229190242593,190908.210465238,0.0,1.0
1986-09-03,25.63,25.88,25.5,25.88,45867,2.20765633375806,2.229190242593,2.19645870116389,2.229190242593,532497.378339156,0.0,1.0
1986-09-04,25.13,25.75,25.13,25.63,10578,2.16458851608818,2.21799260999883,2.16458851608818,2.20765633375806,122806.315391711,0.0,1.0
1986-09-05,24.5,25.5,24.5,25.13,9644,2.11032306582413,2.19645870116389,2.11032306582413,2.16458851608818,111962.951941545,0.0,1.0
1986-09-08,23.5,24.12,23.0,24.12,20000,2.02418743048437,2.07759152439502,1.98111961281449,2.07759152439502,232191.936834393,0.0,1.0
1986-09-09,23.87,23.87,23.25,23.5,14800,2.05605761556008,2.05605761556008,2.00265352164943,2.02418743048437,171822.033257451,0.0,1.0
1986-09-10,23.87,24.12,23.75,23.87,6800,2.05605761556008,2.07759152439502,2.04572133931931,2.05605761556008,78945.2585236938,0.0,1.0
1986-09-11,23.38,23.87,23.0,23.87,12044,2.0138511542436,2.05605761556008,1.98111961281449,2.05605761556008,139825.984361672,0.0,1.0
1986-09-12,23.38,23.75,23.0,23.38,16444,2.0138511542436,2.04572133931931,1.98111961281449,2.0138511542436,190908.210465238,0.0,1.0
1986-09-15,23.38,23.62,23.13,23.38,9644,2.0138511542436,2.03452370672514,1.99231724540866,2.0138511542436,111962.951941544,0.0,1.0
1986-09-16,22.12,23.5,22.0,23.38,31778,1.9053202537155,2.02418743048437,1.89498397747473,2.0138511542436,368929.768436168,0.0,1.0
1986-09-17,22.5,22.63,22.0,22.12,24267,1.93805179514461,1.94924942773878,1.89498397747473,1.9053202537155,281730.086558011,0.0,1.0
1986-09-18,22.63,22.75,22.25,22.5,12844,1.94924942773878,1.95958570397955,1.91651788630967,1.93805179514461,149113.661835047,0.0,1.0
1986-09-19,22.37,22.63,22.25,22.63,12400,1.92685416255044,1.94924942773878,1.91651788630967,1.94924942773878,143959.000837324,0.0,1.0
1986-09-22,22.88,22.88,22.37,22.37,15467,1.97078333657372,1.97078333657372,1.92685416255044,1.92685416255044,179565.634350878,0.0,1.0
1986-09-23,22.88,22.88,22.5,22.88,8978,1.97078333657372,1.97078333657372,1.93805179514461,1.97078333657372,104230.960444959,0.0,1.0
1986-09-24,22.75,23.0,22.63,22.88,11644,1.95958570397955,1.98111961281449,1.94924942773878,1.97078333657372,135182.145624984,0.0,1.0
1986-09-25,23.0,23.0,22.5,22.75,5644,1.98111961281449,1.98111961281449,1.93805179514461,1.95958570397955,65524.5645746658,0.0,1.0
1986-09-26,22.75,23.0,22.75,23.0,4667,1.95958570397955,1.98111961281449,1.95958570397955,1.98111961281449,54181.9884603057,0.0,1.0
1986-09-29,23.25,23.25,22.5,22.75,17200,2.00265352164943,2.00265352164943,1.93805179514461,1.95958570397955,199685.065677578,0.0,1.0
1986-09-30,23.62,23.87,23.38,23.38,8844,2.03452370672514,2.05605761556008,2.0138511542436,2.0138511542436,102675.274468169,0.0,1.0
1986-10-01,23.62,23.75,23.5,23.62,10444,2.03452370672514,2.04572133931931,2.02418743048437,2.03452370672514,121250.62941492,0.0,1.0
1986-10-02,23.62,23.75,23.5,23.62,4978,2.03452370672514,2.04572133931931,2.02418743048437,2.03452370672514,57792.5730780806,0.0,1.0
1986-10-03,23.62,23.75,23.5,23.62,5467,2.03452370672514,2.04572133931931,2.02418743048437,2.03452370672514,63469.6659336815,0.0,1.0
1986-10-06,23.5,23.75,23.25,23.62,7200,2.02418743048437,2.04572133931931,2.00265352164943,2.03452370672514,83589.0972603816,0.0,1.0
1986-10-07,23.62,23.87,23.5,23.5,7067,2.03452370672514,2.05605761556008,2.02418743048437,2.02418743048437,82045.020880433,0.0,1.0
1986-10-08,23.62,23.87,23.62,23.62,4578,2.03452370672514,2.05605761556008,2.03452370672514,2.03452370672514,53148.7343413927,0.0,1.0
1986-10-09,23.75,23.75,23.38,23.62,4044,2.04572133931931,2.04572133931931,2.0138511542436,2.03452370672514,46949.2096279144,0.0,1.0
1986-10-10,23.5,23.62,23.38,23.62,2667,2.02418743048437,2.03452370672514,2.0138511542436,2.03452370672514,30962.7947768664,0.0,1.0
1986-10-13,23.5,23.62,23.25,23.5,4444,2.02418743048437,2.03452370672514,2.00265352164943,2.02418743048437,51593.0483646022,0.0,1.0
1986-10-14,23.75,23.75,23.25,23.5,8844,2.04572133931931,2.04572133931931,2.00265352164943,2.02418743048437,102675.274468169,0.0,1.0
1986-10-15,24.0,24.0,23.62,23.75,8978,2.06725524815425,2.06725524815425,2.03452370672514,2.04572133931931,104230.960444959,0.0,1.0
1986-10-16,23.87,24.0,23.62,24.0,4178,2.05605761556008,2.06725524815425,2.03452370672514,2.06725524815425,48504.8956047048,0.0,1.0
1986-10-17,23.87,23.87,23.38,23.87,7867,2.05605761556008,2.05605761556008,2.0138511542436,2.05605761556008,91332.6983538087,0.0,1.0
1986-10-20,23.62,24.0,23.38,23.87,4578,2.03452370672514,2.06725524815425,2.0138511542436,2.05605761556008,53148.7343413927,0.0,1.0
1986-10-21,23.13,23.62,23.13,23.62,3600,1.99231724540866,2.03452370672514,1.99231724540866,2.03452370672514,41794.5486301908,0.0,1.0
1986-10-22,23.5,23.5,23.13,23.13,8044,2.02418743048437,2.02418743048437,1.99231724540866,1.99231724540866,93387.5969947931,0.0,1.0
1986-10-23,23.62,23.87,23.5,23.5,14267,2.03452370672514,2.05605761556008,2.02418743048437,2.02418743048437,165634.118140815,0.0,1.0
1986-10-24,23.62,23.87,23.5,23.62,3244,2.03452370672514,2.05605761556008,2.02418743048437,2.03452370672514,37661.5321545386,0.0,1.0
1986-10-27,24.0,24.0,23.62,23.62,41600,2.06725524815425,2.06725524815425,2.03452370672514,2.03452370672514,482959.228615538,0.0,1.0
1986-10-28,24.62,24.62,24.0,24.0,15600,2.1206593420649,2.1206593420649,2.06725524815425,2.06725524815425,181109.710730827,0.0,1.0
1986-10-29,24.88,24.88,24.62,24.62,11378,2.14305460725324,2.14305460725324,2.1206593420649,2.1206593420649,132093.992865086,0.0,1.0
1986-10-30,25.0,25.25,24.88,24.88,15067,2.15339088349401,2.17492479232895,2.14305460725324,2.14305460725324,174921.79561419,0.0,1.0
1986-10-31,24.75,24.88,24.5,24.88,7378,2.13185697465907,2.14305460725324,2.11032306582413,2.14305460725324,85655.6054982078,0.0,1.0
1986-11-03,24.75,24.88,24.5,24.75,6444,2.13185697465907,2.14305460725324,2.11032306582413,2.13185697465907,74812.2420480416,0.0,1.0
1986-11-04,24.88,24.88,24.62,24.75,3378,2.14305460725324,2.14305460725324,2.1206593420649,2.13185697465907,39217.218131329,0.0,1.0
1986-11-05,24.88,25.13,24.75,24.88,4044,2.14305460725324,2.16458851608818,2.13185697465907,2.14305460725324,46949.2096279143,0.0,1.0
1986-11-06,24.5,25.25,24.5,24.88,8978,2.11032306582413,2.17492479232895,2.11032306582413,2.14305460725324,104230.960444959,0.0,1.0
1986-11-07,24.5,24.5,24.12,24.5,2178,2.11032306582413,2.11032306582413,2.07759152439502,2.11032306582413,25285.7019212655,0.0,1.0
1986-11-10,24.62,24.75,24.25,24.5,13644,2.1206593420649,2.13185697465907,2.08878915698919,2.11032306582413,158401.339308423,0.0,1.0
1986-11-11,24.62,24.62,24.5,24.62,2844,2.1206593420649,2.1206593420649,2.11032306582413,2.1206593420649,33017.6934178508,0.0,1.0
1986-11-12,24.25,24.75,24.25,24.62,5467,2.08878915698919,2.13185697465907,2.08878915698919,2.1206593420649,63469.6659336815,0.0,1.0
1986-11-13,24.0,24.5,23.75,24.25,7600,2.06725524815425,2.11032306582413,2.04572133931931,2.08878915698919,88232.9359970695,0.0,1.0
1986-11-14,22.75,23.38,22.63,23.38,16044,1.95958570397955,2.0138511542436,1.94924942773878,2.0138511542436,186264.37172855,0.0,1.0
1986-11-17,22.63,22.63,22.5,22.63,18844,1.94924942773878,1.94924942773878,1.93805179514461,1.94924942773878,218771.242885365,0.0,1.0
1986-11-18,22.5,23.13,22.37,22.63,22667,1.93805179514461,1.99231724540866,1.92685416255044,1.94924942773878,263154.73161126,0.0,1.0
1986-11-19,22.88,22.88,22.37,22.5,6044,1.97078333657372,1.97078333657372,1.92685416255044,1.93805179514461,70168.4033113536,0.0,1.0
1986-11-20,22.88,22.88,22.5,22.88,7600,1.97078333657372,1.97078333657372,1.93805179514461,1.97078333657372,88232.9359970694,0.0,1.0
1986-11-21,23.13,23.13,22.75,22.88,6267,1.99231724540866,1.99231724540866,1.95958570397955,1.97078333657372,72757.3434070571,0.0,1.0
1986-11-24,22.63,22.88,22.37,22.88,9200,1.94924942773878,1.97078333657372,1.92685416255044,1.97078333657372,106808.290943821,0.0,1.0
1986-11-25,22.5,22.88,22.12,22.63,11067,1.93805179514461,1.97078333657372,1.9053202537155,1.94924942773878,128483.408247312,0.0,1.0
1986-11-26,22.37,22.37,22.0,22.37,7067,1.92685416255044,1.92685416255044,1.89498397747473,1.92685416255044,82045.020880433,0.0,1.0
1986-11-28,22.5,22.5,22.25,22.37,2400,1.93805179514461,1.93805179514461,1.91651788630967,1.92685416255044,27863.0324201272,0.0,1.0
1986-12-01,22.63,22.63,22.0,22.5,20444,1.94924942773878,1.94924942773878,1.89498397747473,1.93805179514461,237346.597832117,0.0,1.0
1986-12-02,23.0,23.0,22.12,22.63,28667,1.98111961281449,1.98111961281449,1.9053202537155,1.94924942773878,332812.312661578,0.0,1.0
1986-12-03,22.37,22.75,21.0,22.75,13244,1.92685416255044,1.95958570397955,1.80884834213497,1.95958570397955,153757.500571735,0.0,1.0
1986-12-04,22.12,22.63,22.12,22.37,11067,1.9053202537155,1.94924942773878,1.9053202537155,1.92685416255044,128483.408247312,0.0,1.0
1986-12-05,22.37,22.5,22.12,22.12,9467,1.92685416255044,1.93805179514461,1.9053202537155,1.9053202537155,109908.05330056,0.0,1.0
1986-12-08,22.75,22.75,22.37,22.37,14844,1.95958570397955,1.95958570397955,1.92685416255044,1.92685416255044,172332.855518487,0.0,1.0
1986-12-09,22.5,23.0,22.5,22.75,15644,1.93805179514461,1.98111961281449,1.93805179514461,1.95958570397955,181620.532991863,0.0,1.0
1986-12-10,22.75,22.88,22.37,22.5,8578,1.95958570397955,1.97078333657372,1.92685416255044,1.93805179514461,99587.1217082713,0.0,1.0
1986-12-11,22.37,22.75,22.25,22.75,14667,1.92685416255044,1.95958570397955,1.91651788630967,1.95958570397955,170277.956877502,0.0,1.0
1986-12-12,21.75,22.63,21.75,22.37,12178,1.87345006863979,1.94924942773878,1.87345006863979,1.92685416255044,141381.670338462,0.0,1.0
1986-12-15,21.13,21.87,21.0,21.75,15778,1.82004597472914,1.88378634488056,1.80884834213497,1.87345006863979,183176.218968653,0.0,1.0
1986-12-16,21.0,21.38,20.88,21.13,13644,1.80884834213497,1.84157988356408,1.79851206589419,1.82004597472914,158401.339308423,0.0,1.0
1986-12-17,21.5,21.5,21.0,21.0,14444,1.85191615980485,1.85191615980485,1.80884834213497,1.80884834213497,167689.016781799,0.0,1.0
1986-12-18,21.5,21.75,21.13,21.5,19378,1.85191615980485,1.87345006863979,1.82004597472914,1.85191615980485,224970.767598844,0.0,1.0
1986-12-19,21.87,22.0,21.5,21.5,21867,1.88378634488056,1.89498397747473,1.85191615980485,1.85191615980485,253867.054137884,0.0,1.0
1986-12-22,21.75,21.87,21.25,21.87,26578,1.87345006863979,1.88378634488056,1.83038225096991,1.88378634488056,308559.864859225,0.0,1.0
1986-12-23,21.25,21.87,20.75,21.75,38578,1.83038225096991,1.88378634488056,1.78731443330003,1.87345006863979,447875.026959861,0.0,1.0
1986-12-24,21.0,21.25,20.88,21.25,9644,1.80884834213497,1.83038225096991,1.79851206589419,1.83038225096991,111962.951941544,0.0,1.0
1986-12-26,20.75,21.0,20.63,21.0,9467,1.78731443330003,1.80884834213497,1.77697815705925,1.80884834213497,109908.05330056,0.0,1.0
1986-12-29,20.88,20.88,20.63,20.75,12844,1.79851206589419,1.79851206589419,1.77697815705925,1.78731443330003,149113.661835048,0.0,1.0
1986-12-30,21.0,21.5,20.75,20.88,32800,1.80884834213497,1.85191615980485,1.78731443330003,1.79851206589419,380794.776408405,0.0,1.0
1986-12-31,21.75,21.75,20.88,21.0,16178,1.87345006863979,1.87345006863979,1.79851206589419,1.80884834213497,187820.057705341,0.0,1.0
1987-01-02,22.5,22.5,21.87,21.87,7244,1.93805179514461,1.93805179514461,1.88378634488056,1.88378634488056,84099.9195214173,0.0,1.0
1987-01-05,22.88,22.88,22.5,22.5,18044,1.97078333657372,1.97078333657372,1.93805179514461,1.93805179514461,209483.56541199,0.0,1.0
1987-01-06,22.88,22.88,22.63,22.88,9778,1.97078333657372,1.97078333657372,1.94924942773878,1.97078333657372,113518.637918335,0.0,1.0
1987-01-07,22.63,22.88,22.5,22.88,12044,1.94924942773878,1.97078333657372,1.93805179514461,1.97078333657372,139825.984361672,0.0,1.0
1987-01-08,22.75,22.88,22.63,22.63,10800,1.95958570397955,1.97078333657372,1.94924942773878,1.94924942773878,125383.645890572,0.0,1.0
1987-01-09,22.88,22.88,22.5,22.75,9378,1.97078333657372,1.97078333657372,1.93805179514461,1.95958570397955,108874.799181647,0.0,1.0
1987-01-12,22.75,23.0,22.63,22.88,14000,1.95958570397955,1.98111961281449,1.94924942773878,1.97078333657372,162534.355784075,0.0,1.0
1987-01-13,23.38,23.38,22.5,22.75,14667,2.0138511542436,2.0138511542436,1.93805179514461,1.95958570397955,170277.956877502,0.0,1.0
1987-01-14,23.87,24.0,23.25,23.38,12178,2.05605761556008,2.06725524815425,2.00265352164943,2.0138511542436,141381.670338462,0.0,1.0
1987-01-15,23.5,24.0,23.0,23.87,121067,2.02418743048437,2.06725524815425,1.98111961281449,2.05605761556008,1405539.06083648,0.0,1.0
1987-01-16,23.25,23.75,23.25,23.5,6844,2.00265352164943,2.04572133931931,2.00265352164943,2.02418743048437,79456.0807847294,0.0,1.0
1987-01-19,23.13,23.5,23.0,23.25,7200,1.99231724540866,2.02418743048437,1.98111961281449,2.00265352164943,83589.0972603816,0.0,1.0
1987-01-20,23.25,23.5,23.13,23.13,5467,2.00265352164943,2.02418743048437,1.99231724540866,1.99231724540866,63469.6659336814,0.0,1.0
1987-01-21,23.5,23.75,23.13,23.25,17600,2.02418743048437,2.04572133931931,1.99231724540866,2.00265352164943,204328.904414266,0.0,1.0
1987-01-22,23.5,23.62,23.38,23.5,8267,2.02418743048437,2.03452370672514,2.0138511542436,2.02418743048437,95976.5370904965,0.0,1.0
1987-01-23,23.75,23.75,23.5,23.5,8044,2.04572133931931,2.04572133931931,2.02418743048437,2.02418743048437,93387.5969947931,0.0,1.0
1987-01-26,24.25,24.5,23.62,23.75,14978,2.08878915698919,2.11032306582413,2.03452370672514,2.04572133931931,173888.541495277,0.0,1.0
1987-01-27,24.25,24.88,24.12,24.25,17378,2.08878915698919,2.14305460725324,2.07759152439502,2.08878915698919,201751.573915405,0.0,1.0
1987-01-28,24.37,24.5,24.12,24.25,4578,2.09912543322996,2.11032306582413,2.07759152439502,2.08878915698919,53148.7343413927,0.0,1.0
1987-01-29,24.37,24.37,24.0,24.37,4800,2.09912543322996,2.09912543322996,2.06725524815425,2.09912543322996,55726.0648402545,0.0,1.0
1987-01-30,23.62,24.25,23.62,24.25,16667,2.03452370672514,2.08878915698919,2.03452370672514,2.08878915698919,193497.150560942,0.0,1.0
1987-02-02,23.5,23.62,23.5,23.62,8000,2.02418743048437,2.03452370672514,2.02418743048437,2.03452370672514,92876.7747337574,0.0,1.0
1987-02-03,23.38,23.5,23.38,23.5,3067,2.0138511542436,2.02418743048437,2.0138511542436,2.02418743048437,35606.6335135542,0.0,1.0
1987-02-04,23.5,23.75,23.38,23.38,7867,2.02418743048437,2.04572133931931,2.0138511542436,2.0138511542436,91332.6983538087,0.0,1.0
1987-02-05,23.75,23.75,23.5,23.5,10578,2.04572133931931,2.04572133931931,2.02418743048437,2.02418743048437,122806.315391711,0.0,1.0
1987-02-06,23.87,23.87,23.62,23.75,7244,2.05605761556008,2.05605761556008,2.03452370672514,2.04572133931931,84099.9195214174,0.0,1.0
1987-02-09,23.25,23.5,23.13,23.5,8267,2.00265352164943,2.02418743048437,1.99231724540866,2.02418743048437,95976.5370904965,0.0,1.0
1987-02-10,23.87,23.87,23.38,23.38,9644,2.05605761556008,2.05605761556008,2.0138511542436,2.0138511542436,111962.951941545,0.0,1.0
1987-02-11,23.75,24.0,23.62,23.87,8978,2.04572133931931,2.06725524815425,2.03452370672514,2.05605761556008,104230.960444959,0.0,1.0
1987-02-12,24.0,24.25,23.75,23.75,6444,2.06725524815425,2.08878915698919,2.04572133931931,2.04572133931931,74812.2420480416,0.0,1.0
1987-02-13,23.87,24.12,23.75,24.0,5067,2.05605761556008,2.07759152439502,2.04572133931931,2.06725524815425,58825.8271969936,0.0,1.0
1987-02-17,23.75,24.0,23.5,23.87,19067,2.04572133931931,2.06725524815425,2.02418743048437,2.05605761556008,221360.182981069,0.0,1.0
1987-02-18,23.0,23.62,23.0,23.62,7467,1.98111961281449,2.03452370672514,1.98111961281449,2.03452370672514,86688.8596171208,0.0,1.0
1987-02-19,23.0,23.25,22.75,23.0,7467,1.98111961281449,2.00265352164943,1.95958570397955,1.98111961281449,86688.8596171208,0.0,1.0
1987-02-20,23.13,23.13,22.75,23.0,21067,1.99231724540866,1.99231724540866,1.95958570397955,1.98111961281449,244579.376664508,0.0,1.0
1987-02-23,22.63,23.0,22.5,23.0,6044,1.94924942773878,1.98111961281449,1.93805179514461,1.98111961281449,70168.4033113536,0.0,1.0
1987-02-24,21.87,22.37,21.75,22.37,11600,1.88378634488056,1.92685416255044,1.87345006863979,1.92685416255044,134671.323363948,0.0,1.0
1987-02-25,22.25,22.37,21.87,21.87,8667,1.91651788630967,1.92685416255044,1.88378634488056,1.88378634488056,100620.375827184,0.0,1.0
1987-02-26,22.5,22.63,21.62,22.25,12978,1.93805179514461,1.94924942773878,1.86225243604562,1.91651788630967,150669.347811838,0.0,1.0
1987-02-27,22.37,22.75,22.12,22.5,9244,1.92685416255044,1.95958570397955,1.9053202537155,1.93805179514461,107319.113204857,0.0,1.0
1987-03-02,22.63,22.88,22.0,22.37,14044,1.94924942773878,1.97078333657372,1.89498397747473,1.92685416255044,163045.178045111,0.0,1.0
1987-03-03,22.63,22.88,22.12,22.63,19867,1.94924942773878,1.97078333657372,1.9053202537155,1.94924942773878,230647.860454445,0.0,1.0
1987-03-04,22.5,22.88,22.25,22.63,11778,1.93805179514461,1.97078333657372,1.91651788630967,1.94924942773878,136737.831601774,0.0,1.0
1987-03-05,22.75,23.38,22.75,22.75,13200,1.95958570397955,2.0138511542436,1.95958570397955,1.95958570397955,153246.6783107,0.0,1.0
1987-03-06,22.25,22.88,22.12,22.75,9067,1.91651788630967,1.97078333657372,1.9053202537155,1.95958570397955,105264.214563872,0.0,1.0
1987-03-09,22.37,22.63,21.75,22.25,8578,1.92685416255044,1.94924942773878,1.87345006863979,1.91651788630967,99587.1217082714,0.0,1.0
1987-03-10,22.0,22.12,21.62,22.12,10400,1.89498397747473,1.9053202537155,1.86225243604562,1.9053202537155,120739.807153885,0.0,1.0
1987-03-11,22.0,22.0,21.62,22.0,51467,1.89498397747473,1.89498397747473,1.86225243604562,1.89498397747473,597511.120652786,0.0,1.0
1987-03-12,22.0,22.12,21.75,22.0,8978,1.89498397747473,1.9053202537155,1.87345006863979,1.89498397747473,104230.960444959,0.0,1.0
1987-03-13,22.5,22.5,21.87,22.0,8444,1.93805179514461,1.93805179514461,1.88378634488056,1.89498397747473,98031.4357314809,0.0,1.0
1987-03-16,22.25,22.37,22.0,22.37,5600,1.91651788630967,1.92685416255044,1.89498397747473,1.92685416255044,65013.7423136302,0.0,1.0
1987-03-17,22.37,22.37,21.87,22.25,9600,1.92685416255044,1.92685416255044,1.88378634488056,1.91651788630967,111452.129680509,0.0,1.0
1987-03-18,22.12,22.37,22.12,22.37,4844,1.9053202537155,1.92685416255044,1.9053202537155,1.92685416255044,56236.8871012901,0.0,1.0
1987-03-19,22.25,22.37,22.0,22.12,7378,1.91651788630967,1.92685416255044,1.89498397747473,1.9053202537155,85655.6054982077,0.0,1.0
1987-03-20,22.25,22.37,22.0,22.25,5600,1.91651788630967,1.92685416255044,1.89498397747473,1.91651788630967,65013.7423136302,0.0,1.0
1987-03-23,22.25,22.37,22.12,22.25,5244,1.91651788630967,1.92685416255044,1.9053202537155,1.91651788630967,60880.7258379779,0.0,1.0
1987-03-24,22.0,22.37,21.75,22.25,10267,1.89498397747473,1.92685416255044,1.87345006863979,1.91651788630967,119195.730773936,0.0,1.0
1987-03-25,22.0,22.0,21.75,22.0,7378,1.89498397747473,1.89498397747473,1.87345006863979,1.89498397747473,85655.6054982077,0.0,1.0
1987-03-26,21.5,22.0,21.0,22.0,37867,1.85191615980485,1.89498397747473,1.80884834213497,1.89498397747473,439620.603605399,0.0,1.0
1987-03-27,21.87,22.25,21.38,21.5,9778,1.88378634488056,1.91651788630967,1.84157988356408,1.85191615980485,113518.637918335,0.0,1.0
1987-03-30,21.5,22.0,21.5,21.87,8178,1.85191615980485,1.89498397747473,1.85191615980485,1.88378634488056,94943.2829715834,0.0,1.0
1987-03-31,21.87,21.87,21.5,21.5,7644,1.88378634488056,1.88378634488056,1.85191615980485,1.85191615980485,88743.7582581052,0.0,1.0
1987-04-01,21.75,21.87,21.62,21.87,9867,1.87345006863979,1.88378634488056,1.86225243604562,1.88378634488056,114551.892037248,0.0,1.0
1987-04-02,21.25,21.75,21.13,21.75,13778,1.83038225096991,1.87345006863979,1.82004597472914,1.87345006863979,159957.025285214,0.0,1.0
1987-04-03,21.5,21.5,21.0,21.25,7644,1.85191615980485,1.85191615980485,1.80884834213497,1.83038225096991,88743.7582581051,0.0,1.0
1987-04-06,21.25,21.62,21.25,21.5,8400,1.83038225096991,1.86225243604562,1.83038225096991,1.85191615980485,97520.6134704452,0.0,1.0
1987-04-07,20.75,21.25,20.75,21.25,9467,1.78731443330003,1.83038225096991,1.78731443330003,1.83038225096991,109908.05330056,0.0,1.0
1987-04-08,21.13,21.13,20.75,20.75,2667,1.82004597472914,1.82004597472914,1.78731443330003,1.78731443330003,30962.7947768663,0.0,1.0
1987-04-09,20.63,21.13,20.63,21.13,7867,1.77697815705925,1.82004597472914,1.77697815705925,1.82004597472914,91332.698353809,0.0,1.0
1987-04-10,20.0,20.5,19.75,20.5,20178,1.72271270679521,1.76578052446509,1.70117879796027,1.76578052446509,234258.445072219,0.0,1.0
1987-04-13,20.25,20.38,19.87,20.0,8000,1.74424661563015,1.75544424822431,1.71151507420104,1.72271270679521,92876.7747337573,0.0,1.0
1987-04-14,19.75,20.38,19.62,20.25,8444,1.70117879796027,1.75544424822431,1.6899811653661,1.74424661563015,98031.4357314808,0.0,1.0
1987-04-15,19.62,19.87,19.5,19.75,12667,1.6899811653661,1.71151507420104,1.67964488912533,1.70117879796027,147058.763194063,0.0,1.0
1987-04-16,20.38,20.38,19.75,19.75,21467,1.75544424822431,1.75544424822431,1.70117879796027,1.70117879796027,249223.215401197,0.0,1.0
1987-04-20,20.38,20.5,20.12,20.38,5778,1.75544424822431,1.76578052446509,1.73304898303598,1.75544424822431,67080.2505514566,0.0,1.0
1987-04-21,20.5,20.5,20.12,20.38,3778,1.76578052446509,1.76578052446509,1.73304898303598,1.75544424822431,43861.0568680169,0.0,1.0
1987-04-22,20.88,20.88,20.25,20.5,11378,1.79851206589419,1.79851206589419,1.74424661563015,1.76578052446509,132093.992865087,0.0,1.0
1987-04-23,20.63,20.88,20.38,20.88,5244,1.77697815705925,1.79851206589419,1.75544424822431,1.79851206589419,60880.7258379782,0.0,1.0
1987-04-24,20.12,20.5,20.0,20.5,9067,1.73304898303598,1.76578052446509,1.72271270679521,1.76578052446509,105264.214563872,0.0,1.0
1987-04-27,20.0,20.25,19.75,20.12,11867,1.72271270679521,1.74424661563015,1.70117879796027,1.73304898303598,137771.085720687,0.0,1.0
1987-04-28,20.12,20.12,19.75,20.0,10000,1.73304898303598,1.73304898303598,1.70117879796027,1.72271270679521,116095.968417197,0.0,1.0
1987-04-29,19.87,20.12,19.87,20.12,7378,1.71151507420104,1.73304898303598,1.71151507420104,1.73304898303598,85655.6054982077,0.0,1.0
1987-04-30,20.0,20.0,19.87,19.87,6178,1.72271270679521,1.72271270679521,1.71151507420104,1.71151507420104,71724.0892881441,0.0,1.0
1987-05-01,20.0,20.0,19.87,20.0,8178,1.72271270679521,1.72271270679521,1.71151507420104,1.72271270679521,94943.2829715834,0.0,1.0
1987-05-04,20.0,20.0,19.75,20.0,8844,1.72271270679521,1.72271270679521,1.70117879796027,1.72271270679521,102675.274468169,0.0,1.0
1987-05-05,20.5,20.5,19.75,20.0,17467,1.76578052446509,1.76578052446509,1.70117879796027,1.72271270679521,202784.828034317,0.0,1.0
1987-05-06,21.5,22.0,21.0,21.0,21067,1.85191615980485,1.89498397747473,1.80884834213497,1.80884834213497,244579.376664508,0.0,1.0
1987-05-07,21.75,22.37,21.62,21.62,40267,1.87345006863979,1.92685416255044,1.86225243604562,1.86225243604562,467483.636025526,0.0,1.0
1987-05-08,21.5,21.75,21.38,21.75,10178,1.85191615980485,1.87345006863979,1.84157988356408,1.87345006863979,118162.476655023,0.0,1.0
1987-05-11,21.5,21.5,20.88,21.5,18044,1.85191615980485,1.85191615980485,1.79851206589419,1.85191615980485,209483.56541199,0.0,1.0
1987-05-12,21.25,21.5,21.13,21.5,8578,1.83038225096991,1.85191615980485,1.82004597472914,1.85191615980485,99587.1217082713,0.0,1.0
1987-05-13,21.0,21.75,21.0,21.25,16044,1.80884834213497,1.87345006863979,1.80884834213497,1.83038225096991,186264.37172855,0.0,1.0
1987-05-14,21.38,21.62,21.25,21.25,3644,1.84157988356408,1.86225243604562,1.83038225096991,1.83038225096991,42305.3708912264,0.0,1.0
1987-05-15,21.5,21.5,21.38,21.38,6178,1.85191615980485,1.85191615980485,1.84157988356408,1.84157988356408,71724.0892881441,0.0,1.0
1987-05-18,21.5,21.75,21.38,21.5,8978,1.85191615980485,1.87345006863979,1.84157988356408,1.85191615980485,104230.960444959,0.0,1.0
1987-05-19,21.5,21.62,21.38,21.5,8400,1.85191615980485,1.86225243604562,1.84157988356408,1.85191615980485,97520.6134704452,0.0,1.0
1987-05-20,21.38,21.62,21.38,21.5,4400,1.84157988356408,1.86225243604562,1.84157988356408,1.85191615980485,51082.2261035665,0.0,1.0
1987-05-21,21.38,21.5,21.25,21.38,24800,1.84157988356408,1.85191615980485,1.83038225096991,1.84157988356408,287918.001674648,0.0,1.0
1987-05-22,21.5,21.5,21.38,21.38,3067,1.85191615980485,1.85191615980485,1.84157988356408,1.84157988356408,35606.6335135542,0.0,1.0
1987-05-26,21.5,21.5,21.38,21.5,4400,1.85191615980485,1.85191615980485,1.84157988356408,1.85191615980485,51082.2261035665,0.0,1.0
1987-05-27,21.5,21.62,21.5,21.5,18400,1.85191615980485,1.86225243604562,1.85191615980485,1.85191615980485,213616.581887642,0.0,1.0
1987-05-28,21.38,21.62,21.38,21.5,3778,1.84157988356408,1.86225243604562,1.84157988356408,1.85191615980485,43861.0568680169,0.0,1.0
1987-05-29,21.5,21.62,21.5,21.5,5867,1.85191615980485,1.86225243604562,1.85191615980485,1.85191615980485,68113.5046703693,0.0,1.0
1987-06-01,21.87,21.87,21.5,21.5,5244,1.88378634488056,1.88378634488056,1.85191615980485,1.85191615980485,60880.725837978,0.0,1.0
1987-06-02,22.12,22.12,21.75,21.87,10978,1.9053202537155,1.9053202537155,1.87345006863979,1.88378634488056,127450.154128399,0.0,1.0
1987-06-03,22.25,22.37,22.0,22.12,21067,1.91651788630967,1.92685416255044,1.89498397747473,1.9053202537155,244579.376664508,0.0,1.0
1987-06-04,22.37,22.37,22.0,22.25,3378,1.92685416255044,1.92685416255044,1.89498397747473,1.91651788630967,39217.2181313291,0.0,1.0
1987-06-05,22.12,22.37,22.12,22.37,3378,1.9053202537155,1.92685416255044,1.9053202537155,1.92685416255044,39217.2181313291,0.0,1.0
1987-06-08,22.0,22.0,21.87,22.0,6044,1.89498397747473,1.89498397747473,1.88378634488056,1.89498397747473,70168.4033113537,0.0,1.0
1987-06-09,21.75,22.0,21.62,22.0,8044,1.87345006863979,1.89498397747473,1.86225243604562,1.89498397747473,93387.596994793,0.0,1.0
1987-06-10,22.0,22.0,21.75,21.75,13467,1.89498397747473,1.89498397747473,1.87345006863979,1.87345006863979,156346.440667439,0.0,1.0
1987-06-11,22.0,22.0,21.62,22.0,6978,1.89498397747473,1.89498397747473,1.86225243604562,1.89498397747473,81011.7667615198,0.0,1.0
1987-06-12,22.12,22.25,21.87,22.0,6800,1.9053202537155,1.91651788630967,1.88378634488056,1.89498397747473,78945.2585236938,0.0,1.0
1987-06-15,22.25,22.5,22.0,22.12,13067,1.91651788630967,1.93805179514461,1.89498397747473,1.9053202537155,151702.601930751,0.0,1.0
1987-06-16,22.5,22.5,22.12,22.25,10267,1.93805179514461,1.93805179514461,1.9053202537155,1.91651788630967,119195.730773936,0.0,1.0
1987-06-17,23.13,23.25,22.5,22.5,27378,1.99231724540866,2.00265352164943,1.93805179514461,1.93805179514461,317847.542332601,0.0,1.0
1987-06-18,23.13,23.25,23.0,23.13,23378,1.99231724540866,2.00265352164943,1.98111961281449,1.99231724540866,271409.154965722,0.0,1.0
1987-06-19,23.0,23.25,22.75,23.13,4978,1.98111961281449,2.00265352164943,1.95958570397955,1.99231724540866,57792.5730780805,0.0,1.0
1987-06-22,22.63,23.0,22.63,23.0,4444,1.94924942773878,1.98111961281449,1.94924942773878,1.98111961281449,51593.0483646022,0.0,1.0
1987-06-23,22.88,22.88,22.5,22.63,4978,1.97078333657372,1.97078333657372,1.93805179514461,1.94924942773878,57792.5730780805,0.0,1.0
1987-06-24,22.5,23.0,22.5,22.88,5067,1.93805179514461,1.98111961281449,1.93805179514461,1.97078333657372,58825.8271969936,0.0,1.0
1987-06-25,22.5,22.75,22.37,22.5,4267,1.93805179514461,1.95958570397955,1.92685416255044,1.93805179514461,49538.1497236178,0.0,1.0
1987-06-26,22.88,23.13,22.63,22.63,12444,1.97078333657372,1.99231724540866,1.94924942773878,1.94924942773878,144469.823098359,0.0,1.0
1987-06-29,23.13,23.13,22.75,22.88,6400,1.99231724540866,1.99231724540866,1.95958570397955,1.97078333657372,74301.4197870059,0.0,1.0
1987-06-30,23.25,23.5,23.13,23.13,19378,2.00265352164943,2.02418743048437,1.99231724540866,1.99231724540866,224970.767598844,0.0,1.0
1987-07-01,23.5,23.62,23.38,23.38,14400,2.02418743048437,2.03452370672514,2.0138511542436,2.0138511542436,167178.194520763,0.0,1.0
1987-07-02,24.25,24.25,23.5,23.5,20978,2.08878915698919,2.08878915698919,2.02418743048437,2.02418743048437,243546.122545595,0.0,1.0
1987-07-06,23.87,24.25,23.75,24.25,15378,2.05605761556008,2.08878915698919,2.04572133931931,2.08878915698919,178532.380231965,0.0,1.0
1987-07-07,23.87,24.5,23.87,23.87,13200,2.05605761556008,2.11032306582413,2.05605761556008,2.05605761556008,153246.6783107,0.0,1.0
1987-07-08,23.5,24.25,23.38,23.87,12400,2.02418743048437,2.08878915698919,2.0138511542436,2.05605761556008,143959.000837324,0.0,1.0
1987-07-09,23.38,23.75,23.38,23.5,5467,2.0138511542436,2.04572133931931,2.0138511542436,2.02418743048437,63469.6659336814,0.0,1.0
1987-07-10,23.87,23.87,23.5,23.5,12000,2.05605761556008,2.05605761556008,2.02418743048437,2.02418743048437,139315.162100636,0.0,1.0
1987-07-13,23.75,23.87,23.75,23.87,5644,2.04572133931931,2.05605761556008,2.04572133931931,2.05605761556008,65524.5645746658,0.0,1.0
1987-07-14,23.5,23.75,23.38,23.75,11867,2.02418743048437,2.04572133931931,2.0138511542436,2.04572133931931,137771.085720687,0.0,1.0
1987-07-15,23.5,23.75,23.5,23.5,5467,2.02418743048437,2.04572133931931,2.02418743048437,2.02418743048437,63469.6659336815,0.0,1.0
1987-07-16,24.25,24.25,23.5,23.5,13378,2.08878915698919,2.08878915698919,2.02418743048437,2.02418743048437,155313.186548526,0.0,1.0
1987-07-17,24.37,25.25,24.12,24.25,22178,2.09912543322996,2.17492479232895,2.07759152439502,2.08878915698919,257477.638755659,0.0,1.0
1987-07-20,24.62,24.88,24.37,24.37,10267,2.1206593420649,2.14305460725324,2.09912543322996,2.09912543322996,119195.730773936,0.0,1.0
1987-07-21,24.75,24.88,24.5,24.62,8178,2.13185697465907,2.14305460725324,2.11032306582413,2.1206593420649,94943.2829715835,0.0,1.0
1987-07-22,24.5,24.75,24.37,24.75,5644,2.11032306582413,2.13185697465907,2.09912543322996,2.13185697465907,65524.5645746658,0.0,1.0
1987-07-23,24.5,24.75,24.25,24.5,16000,2.11032306582413,2.13185697465907,2.08878915698919,2.11032306582413,185753.549467515,0.0,1.0
1987-07-24,24.25,24.5,24.12,24.5,16400,2.08878915698919,2.11032306582413,2.07759152439502,2.11032306582413,190397.388204203,0.0,1.0
1987-07-27,24.12,24.62,24.12,24.25,10400,2.07759152439502,2.1206593420649,2.07759152439502,2.08878915698919,120739.807153885,0.0,1.0
1987-07-28,24.25,24.37,24.0,24.12,12400,2.08878915698919,2.09912543322996,2.06725524815425,2.07759152439502,143959.000837324,0.0,1.0
1987-07-29,23.87,24.0,23.75,24.0,14978,2.05605761556008,2.06725524815425,2.04572133931931,2.06725524815425,173888.541495277,0.0,1.0
1987-07-30,23.38,23.87,23.0,23.87,22000,2.0138511542436,2.05605761556008,1.98111961281449,2.05605761556008,255411.130517833,0.0,1.0
1987-07-31,23.38,23.5,23.25,23.38,13244,2.0138511542436,2.02418743048437,2.00265352164943,2.0138511542436,153757.500571735,0.0,1.0
1987-08-03,23.25,23.5,23.13,23.38,7867,2.00265352164943,2.02418743048437,1.99231724540866,2.0138511542436,91332.6983538086,0.0,1.0
1987-08-04,23.25,23.25,22.88,23.25,14978,2.00265352164943,2.00265352164943,1.97078333657372,2.00265352164943,173888.541495277,0.0,1.0
1987-08-05,23.75,23.75,23.13,23.25,17600,2.04572133931931,2.04572133931931,1.99231724540866,2.00265352164943,204328.904414266,0.0,1.0
1987-08-06,24.37,24.5,24.0,24.0,12978,2.09912543322996,2.11032306582413,2.06725524815425,2.06725524815425,150669.347811838,0.0,1.0
1987-08-07,24.12,24.5,24.12,24.37,2844,2.07759152439502,2.11032306582413,2.07759152439502,2.09912543322996,33017.6934178508,0.0,1.0
1987-08-10,24.25,24.37,23.5,24.12,15200,2.08878915698919,2.09912543322996,2.02418743048437,2.07759152439502,176465.871994139,0.0,1.0
1987-08-11,24.25,24.25,24.12,24.25,12978,2.08878915698919,2.08878915698919,2.07759152439502,2.08878915698919,150669.347811838,0.0,1.0
1987-08-12,24.25,24.37,24.12,24.25,8578,2.08878915698919,2.09912543322996,2.07759152439502,2.08878915698919,99587.1217082714,0.0,1.0
1987-08-13,24.25,24.37,24.12,24.25,4844,2.08878915698919,2.09912543322996,2.07759152439502,2.08878915698919,56236.8871012901,0.0,1.0
1987-08-14,24.5,24.5,24.12,24.25,14667,2.11032306582413,2.11032306582413,2.07759152439502,2.08878915698919,170277.956877502,0.0,1.0
1987-08-17,25.13,25.13,24.5,24.5,25778,2.16458851608818,2.16458851608818,2.11032306582413,2.11032306582413,299272.18738585,0.0,1.0
1987-08-18,24.75,25.25,24.5,25.13,10978,2.13185697465907,2.17492479232895,2.11032306582413,2.16458851608818,127450.154128399,0.0,1.0
1987-08-19,25.13,25.13,24.62,24.75,11067,2.16458851608818,2.16458851608818,2.1206593420649,2.13185697465907,128483.408247312,0.0,1.0
1987-08-20,24.75,25.0,24.5,25.0,20000,2.13185697465907,2.15339088349401,2.11032306582413,2.15339088349401,232191.936834394,0.0,1.0
1987-08-21,24.75,25.0,24.5,24.75,6400,2.13185697465907,2.15339088349401,2.11032306582413,2.13185697465907,74301.4197870059,0.0,1.0
1987-08-24,24.88,25.0,24.62,24.75,5867,2.14305460725324,2.15339088349401,2.1206593420649,2.13185697465907,68113.5046703693,0.0,1.0
1987-08-25,24.75,24.88,24.62,24.88,7600,2.13185697465907,2.14305460725324,2.1206593420649,2.14305460725324,88232.9359970695,0.0,1.0
1987-08-26,24.62,24.88,24.62,24.75,4844,2.1206593420649,2.14305460725324,2.1206593420649,2.13185697465907,56236.8871012901,0.0,1.0
1987-08-27,24.62,24.75,24.5,24.62,21378,2.1206593420649,2.13185697465907,2.11032306582413,2.1206593420649,248189.961282283,0.0,1.0
1987-08-28,24.88,24.88,24.25,24.62,9600,2.14305460725324,2.14305460725324,2.08878915698919,2.1206593420649,111452.129680509,0.0,1.0
1987-08-31,25.0,25.0,24.5,24.88,10267,2.15339088349401,2.15339088349401,2.11032306582413,2.14305460725324,119195.730773936,0.0,1.0
1987-09-01,24.62,25.0,24.62,25.0,6400,2.1206593420649,2.15339088349401,2.1206593420649,2.15339088349401,74301.419787006,0.0,1.0
1987-09-02,24.88,24.88,24.62,24.62,42044,2.14305460725324,2.14305460725324,2.1206593420649,2.1206593420649,488113.889613262,0.0,1.0
1987-09-03,24.75,24.88,24.5,24.88,5467,2.13185697465907,2.14305460725324,2.11032306582413,2.14305460725324,63469.6659336815,0.0,1.0
1987-09-04,24.12,24.88,24.12,24.75,3467,2.07759152439502,2.14305460725324,2.07759152439502,2.13185697465907,40250.4722502421,0.0,1.0
1987-09-08,23.25,23.87,23.25,23.87,5200,2.00265352164943,2.05605761556008,2.00265352164943,2.05605761556008,60369.9035769423,0.0,1.0
1987-09-09,23.5,23.5,23.25,23.25,3067,2.02418743048437,2.02418743048437,2.00265352164943,2.00265352164943,35606.6335135542,0.0,1.0
1987-09-10,23.75,23.75,23.13,23.5,9200,2.04572133931931,2.04572133931931,1.99231724540866,2.02418743048437,106808.290943821,0.0,1.0
1987-09-11,23.75,23.87,23.5,23.75,2667,2.04572133931931,2.05605761556008,2.02418743048437,2.04572133931931,30962.7947768664,0.0,1.0
1987-09-14,24.12,24.25,23.75,23.75,4978,2.07759152439502,2.08878915698919,2.04572133931931,2.04572133931931,57792.5730780806,0.0,1.0
1987-09-15,23.87,24.25,23.87,24.12,6978,2.05605761556008,2.08878915698919,2.05605761556008,2.07759152439502,81011.7667615199,0.0,1.0
1987-09-16,23.62,24.0,23.62,23.87,28400,2.03452370672514,2.06725524815425,2.03452370672514,2.05605761556008,329712.550304839,0.0,1.0
1987-09-17,23.5,23.75,23.5,23.62,3200,2.02418743048437,2.04572133931931,2.02418743048437,2.03452370672514,37150.709893503,0.0,1.0
1987-09-18,23.75,23.75,23.25,23.5,5200,2.04572133931931,2.04572133931931,2.00265352164943,2.02418743048437,60369.9035769423,0.0,1.0
1987-09-21,23.75,23.87,23.62,23.75,2444,2.04572133931931,2.05605761556008,2.03452370672514,2.04572133931931,28373.8546811629,0.0,1.0
1987-09-22,23.5,23.87,23.5,23.75,2000,2.02418743048437,2.05605761556008,2.02418743048437,2.04572133931931,23219.1936834393,0.0,1.0
1987-09-23,23.75,23.75,23.62,23.62,2667,2.04572133931931,2.04572133931931,2.03452370672514,2.03452370672514,30962.7947768664,0.0,1.0
1987-09-24,24.0,24.0,23.5,23.75,7600,2.06725524815425,2.06725524815425,2.02418743048437,2.04572133931931,88232.9359970695,0.0,1.0
1987-09-25,23.87,23.87,23.75,23.87,667,2.05605761556008,2.05605761556008,2.04572133931931,2.05605761556008,7743.60109342703,0.0,1.0
1987-09-28,24.37,24.37,24.0,24.0,3067,2.09912543322996,2.09912543322996,2.06725524815425,2.06725524815425,35606.6335135543,0.0,1.0
1987-09-29,24.0,24.37,23.87,24.37,3600,2.06725524815425,2.09912543322996,2.05605761556008,2.09912543322996,41794.5486301908,0.0,1.0
1987-09-30,23.87,23.87,23.75,23.87,3778,2.05605761556008,2.05605761556008,2.04572133931931,2.05605761556008,43861.056868017,0.0,1.0
1987-10-01,23.75,23.75,23.5,23.75,2800,2.04572133931931,2.04572133931931,2.02418743048437,2.04572133931931,32506.8711568151,0.0,1.0
1987-10-02,23.62,23.87,23.38,23.75,6844,2.03452370672514,2.05605761556008,2.0138511542436,2.04572133931931,79456.0807847295,0.0,1.0
1987-10-05,23.62,23.75,23.5,23.62,2978,2.03452370672514,2.04572133931931,2.02418743048437,2.03452370672514,34573.3793946412,0.0,1.0
1987-10-06,23.25,23.62,23.25,23.62,2044,2.00265352164943,2.03452370672514,2.00265352164943,2.03452370672514,23730.015944475,0.0,1.0
1987-10-07,23.25,23.5,23.0,23.25,3467,2.00265352164943,2.02418743048437,1.98111961281449,2.00265352164943,40250.4722502421,0.0,1.0
1987-10-08,23.25,23.62,23.25,23.25,4800,2.00265352164943,2.03452370672514,2.00265352164943,2.00265352164943,55726.0648402544,0.0,1.0
1987-10-09,23.25,23.5,23.13,23.25,3600,2.00265352164943,2.02418743048437,1.99231724540866,2.00265352164943,41794.5486301908,0.0,1.0
1987-10-12,23.13,23.38,23.13,23.25,1067,1.99231724540866,2.0138511542436,1.99231724540866,2.00265352164943,12387.4398301149,0.0,1.0
1987-10-13,23.38,23.38,23.0,23.13,6667,2.0138511542436,2.0138511542436,1.98111961281449,1.99231724540866,77401.182143745,0.0,1.0
1987-10-14,23.0,23.38,23.0,23.38,1644,1.98111961281449,2.0138511542436,1.98111961281449,2.0138511542436,19086.1772077871,0.0,1.0
1987-10-15,22.63,23.0,22.5,23.0,15378,1.94924942773878,1.98111961281449,1.93805179514461,1.98111961281449,178532.380231965,0.0,1.0
1987-10-16,21.75,22.37,21.38,22.37,21644,1.87345006863979,1.92685416255044,1.84157988356408,1.92685416255044,251278.114042181,0.0,1.0
1987-10-19,21.0,21.75,20.75,21.75,15600,1.80884834213497,1.87345006863979,1.78731443330003,1.87345006863979,181109.710730827,0.0,1.0
1987-10-20,20.12,20.88,19.5,20.88,31778,1.73304898303598,1.79851206589419,1.67964488912533,1.79851206589419,368929.768436168,0.0,1.0
1987-10-21,22.75,22.75,21.75,21.75,25600,1.95958570397955,1.95958570397955,1.87345006863979,1.87345006863979,297205.679148024,0.0,1.0
1987-10-22,22.0,22.5,21.75,22.5,15378,1.89498397747473,1.93805179514461,1.87345006863979,1.93805179514461,178532.380231965,0.0,1.0
1987-10-23,22.12,22.5,21.75,22.0,13378,1.9053202537155,1.93805179514461,1.87345006863979,1.89498397747473,155313.186548526,0.0,1.0
1987-10-26,21.13,21.62,21.13,21.62,20000,1.82004597472914,1.86225243604562,1.82004597472914,1.86225243604562,232191.936834393,0.0,1.0
1987-10-27,21.75,22.0,21.13,21.13,8044,1.87345006863979,1.89498397747473,1.82004597472914,1.82004597472914,93387.596994793,0.0,1.0
1987-10-28,21.38,21.62,21.25,21.62,6444,1.84157988356408,1.86225243604562,1.83038225096991,1.86225243604562,74812.2420480415,0.0,1.0
1987-10-29,21.87,22.12,21.38,21.38,9467,1.88378634488056,1.9053202537155,1.84157988356408,1.84157988356408,109908.05330056,0.0,1.0
1987-10-30,23.0,23.0,22.0,22.0,10400,1.98111961281449,1.98111961281449,1.89498397747473,1.89498397747473,120739.807153885,0.0,1.0
1987-11-02,23.0,23.13,22.75,23.0,6978,1.98111961281449,1.99231724540866,1.95958570397955,1.98111961281449,81011.7667615199,0.0,1.0
1987-11-03,22.63,22.75,22.25,22.75,8044,1.94924942773878,1.95958570397955,1.91651788630967,1.95958570397955,93387.596994793,0.0,1.0
1987-11-04,22.63,22.75,22.25,22.63,6444,1.94924942773878,1.95958570397955,1.91651788630967,1.94924942773878,74812.2420480415,0.0,1.0
1987-11-05,23.13,23.25,22.75,22.88,11778,1.99231724540866,2.00265352164943,1.95958570397955,1.97078333657372,136737.831601774,0.0,1.0
1987-11-06,23.25,23.25,22.75,22.75,4578,2.03021692495815,2.03021692495815,1.98655634592679,1.98655634592679,52427.1562765117,0.32,1.0
1987-11-09,23.25,23.25,22.88,23.25,12044,2.03021692495815,2.03021692495815,1.99790809647494,2.03021692495815,137927.625643143,0.0,1.0
1987-11-10,23.13,23.13,22.88,22.88,3867,2.01973838599062,2.01973838599062,1.99790809647494,1.99790809647494,44284.7997643668,0.0,1.0
1987-11-11,23.75,23.75,23.13,23.13,2844,2.07387750398951,2.07387750398951,2.01973838599062,2.01973838599062,32569.42604858,0.0,1.0
1987-11-12,23.5,23.75,23.38,23.5,10267,2.05204721447383,2.07387750398951,2.0415686755063,2.05204721447383,117577.460351888,0.0,1.0
1987-11-13,23.5,23.5,23.25,23.5,9644,2.05204721447383,2.05204721447383,2.03021692495815,2.05204721447383,110442.877922822,0.0,1.0
1987-11-16,24.12,24.5,23.75,23.75,12444,2.10618633247271,2.13936837253655,2.07387750398951,2.07387750398951,142508.416929863,0.0,1.0
1987-11-17,24.0,24.12,23.75,24.12,10400,2.09570779350519,2.10618633247271,2.07387750398951,2.10618633247271,119100.573454723,0.0,1.0
1987-11-18,24.25,24.25,23.75,23.75,8178,2.11753808302087,2.11753808302087,2.07387750398951,2.07387750398951,93654.2778569926,0.0,1.0
1987-11-19,24.0,24.37,23.62,24.25,5244,2.09570779350519,2.12801662198839,2.06252575344136,2.11753808302087,60054.1737689006,0.0,1.0
1987-11-20,23.13,23.75,23.13,23.75,3244,2.01973838599062,2.07387750398951,2.01973838599062,2.07387750398951,37150.2173353002,0.0,1.0
1987-11-23,22.88,23.0,22.75,23.0,2800,1.99790809647494,2.00838663544247,1.98655634592679,2.00838663544247,32065.5390070409,0.0,1.0
1987-11-24,22.63,22.75,22.63,22.63,38844,1.97607780695927,1.98655634592679,1.97607780695927,1.97607780695927,444840.64185339,0.0,1.0
1987-11-25,22.12,22.75,22.12,22.75,9067,1.93154401634728,1.98655634592679,1.93154401634728,1.98655634592679,103835.086491728,0.0,1.0
1987-11-27,22.0,22.37,22.0,22.12,1867,1.92106547737975,1.95337430586296,1.92106547737975,1.93154401634728,21380.8433307662,0.0,1.0
1987-11-30,21.13,21.75,20.88,21.75,12978,1.84509606986519,1.89923518786408,1.82326578034951,1.89923518786408,148623.773297634,0.0,1.0
1987-12-01,21.5,21.5,21.0,21.25,15067,1.8774048983484,1.8774048983484,1.83374431931704,1.85557460883272,172546.95579253,0.0,1.0
1987-12-02,22.37,22.37,21.75,21.87,8800,1.95337430586296,1.95337430586296,1.89923518786408,1.9097137268316,100777.408307843,0.0,1.0
1987-12-03,22.12,22.5,22.0,22.0,5644,1.93154401634728,1.96472605641111,1.92106547737975,1.92106547737975,64634.9650556209,0.0,1.0
1987-12-04,21.75,22.0,21.62,21.87,4667,1.89923518786408,1.92106547737975,1.88788343731592,1.9097137268316,53446.3823378068,0.0,1.0
1987-12-07,22.5,22.63,22.0,22.0,9200,1.96472605641111,1.97607780695927,1.92106547737975,1.92106547737975,105358.199594563,0.0,1.0
1987-12-08,22.37,22.63,21.62,22.25,16400,1.95337430586296,1.97607780695927,1.88788343731592,1.94289576689543,187812.442755525,0.0,1.0
1987-12-09,22.63,22.63,22.25,22.25,1600,1.97607780695927,1.97607780695927,1.94289576689543,1.94289576689543,18323.1651468804,0.0,1.0
1987-12-10,22.37,22.75,22.37,22.37,3600,1.95337430586296,1.98655634592679,1.95337430586296,1.95337430586296,41227.121580481,0.0,1.0
1987-12-11,22.5,22.75,22.25,22.37,4400,1.96472605641111,1.98655634592679,1.94289576689543,1.95337430586296,50388.7041539213,0.0,1.0
1987-12-14,22.37,22.75,22.0,22.75,5244,1.95337430586296,1.98655634592679,1.92106547737975,1.98655634592679,60054.1737689007,0.0,1.0
1987-12-15,22.37,22.37,22.0,22.12,6978,1.95337430586296,1.95337430586296,1.92106547737975,1.93154401634728,79911.9039968324,0.0,1.0
1987-12-16,22.25,22.37,21.87,22.37,7378,1.94289576689543,1.95337430586296,1.9097137268316,1.95337430586296,84492.6952835527,0.0,1.0
1987-12-17,22.25,22.37,22.0,22.37,4667,1.94289576689543,1.95337430586296,1.92106547737975,1.95337430586296,53446.3823378071,0.0,1.0
1987-12-18,22.12,22.5,22.12,22.5,2267,1.93154401634728,1.96472605641111,1.93154401634728,1.96472605641111,25961.6346174863,0.0,1.0
1987-12-21,22.25,22.25,21.62,22.0,9600,1.94289576689543,1.94289576689543,1.88788343731592,1.92106547737975,109938.990881283,0.0,1.0
1987-12-22,22.25,22.63,21.87,22.5,3378,1.94289576689543,1.97607780695927,1.9097137268316,1.96472605641111,38684.7824163515,0.0,1.0
1987-12-23,22.88,22.88,22.37,22.37,6000,1.99790809647494,1.99790809647494,1.95337430586296,1.95337430586296,68711.8693008019,0.0,1.0
1987-12-24,22.63,23.0,22.63,23.0,3600,1.97607780695927,2.00838663544247,1.97607780695927,2.00838663544247,41227.121580481,0.0,1.0
1987-12-28,23.0,23.0,22.63,22.63,3378,2.00838663544247,2.00838663544247,1.97607780695927,1.97607780695927,38684.7824163514,0.0,1.0
1987-12-29,23.0,23.13,22.75,23.0,7244,2.00838663544247,2.01973838599062,1.98655634592679,2.00838663544247,82958.1302025013,0.0,1.0
1987-12-30,23.13,23.38,23.0,23.0,5378,2.01973838599062,2.0415686755063,2.00838663544247,2.00838663544247,61588.7388499521,0.0,1.0
1987-12-31,23.25,23.38,23.13,23.13,4178,2.03021692495815,2.0415686755063,2.01973838599062,2.01973838599062,47846.3649897916,0.0,1.0
1988-01-04,23.25,23.62,23.13,23.5,54178,2.03021692495815,2.06252575344136,2.01973838599062,2.05204721447383,620445.275829806,0.0,1.0
1988-01-05,23.62,23.62,23.25,23.25,6267,2.06252575344136,2.06252575344136,2.03021692495815,2.03021692495815,71769.5474846872,0.0,1.0
1988-01-06,23.5,23.62,23.38,23.5,1600,2.05204721447383,2.06252575344136,2.0415686755063,2.05204721447383,18323.1651468804,0.0,1.0
1988-01-07,23.38,23.38,23.25,23.38,3244,2.0415686755063,2.0415686755063,2.03021692495815,2.0415686755063,37150.2173353002,0.0,1.0
1988-01-08,23.38,23.62,23.38,23.62,4844,2.0415686755063,2.06252575344136,2.0415686755063,2.06252575344136,55473.3824821807,0.0,1.0
1988-01-11,22.75,23.25,22.75,23.25,6400,1.98655634592679,2.03021692495815,1.98655634592679,2.03021692495815,73292.6605875219,0.0,1.0
1988-01-12,23.0,23.0,22.75,23.0,3467,2.00838663544247,2.00838663544247,1.98655634592679,2.00838663544247,39704.0084776466,0.0,1.0
1988-01-13,22.75,23.25,22.75,22.88,11378,1.98655634592679,2.03021692495815,1.98655634592679,1.99790809647494,130300.608150754,0.0,1.0
1988-01-14,22.75,23.0,22.5,23.0,4844,1.98655634592679,2.00838663544247,1.96472605641111,2.00838663544247,55473.3824821806,0.0,1.0
1988-01-15,23.0,23.0,22.75,23.0,4578,2.00838663544247,2.00838663544247,1.98655634592679,2.00838663544247,52427.1562765117,0.0,1.0
1988-01-18,23.25,23.5,23.13,23.25,31200,2.03021692495815,2.05204721447383,2.01973838599062,2.03021692495815,357301.720364169,0.0,1.0
1988-01-19,23.5,23.5,23.25,23.5,3867,2.05204721447383,2.05204721447383,2.03021692495815,2.05204721447383,44284.7997643667,0.0,1.0
1988-01-20,23.5,23.62,23.25,23.5,5244,2.05204721447383,2.06252575344136,2.03021692495815,2.05204721447383,60054.1737689007,0.0,1.0
1988-01-21,23.5,23.75,23.25,23.75,4844,2.05204721447383,2.07387750398951,2.03021692495815,2.07387750398951,55473.3824821806,0.0,1.0
1988-01-22,23.25,23.75,23.13,23.75,4178,2.03021692495815,2.07387750398951,2.01973838599062,2.07387750398951,47846.3649897916,0.0,1.0
1988-01-25,23.25,23.38,23.0,23.13,3067,2.03021692495815,2.0415686755063,2.00838663544247,2.01973838599062,35123.2171909265,0.0,1.0
1988-01-26,23.5,23.5,23.13,23.25,9778,2.05204721447383,2.05204721447383,2.01973838599062,2.03021692495815,111977.443003873,0.0,1.0
1988-01-27,23.62,23.62,23.5,23.62,19600,2.06252575344136,2.06252575344136,2.05204721447383,2.06252575344136,224458.773049285,0.0,1.0
1988-01-28,23.87,23.87,23.75,23.75,7467,2.08435604295703,2.08435604295703,2.07387750398951,2.07387750398951,85511.9213448479,0.0,1.0
1988-01-29,24.0,24.25,23.75,23.87,17867,2.09570779350519,2.11753808302087,2.07387750398951,2.08435604295703,204612.49479957,0.0,1.0
1988-02-01,24.0,24.5,24.0,24.25,8978,2.09570779350519,2.13936837253655,2.09570779350519,2.11753808302087,102815.860430433,0.0,1.0
1988-02-02,24.37,24.37,24.0,24.25,24844,2.12801662198839,2.12801662198839,2.09570779350519,2.11753808302087,284512.946818187,0.0,1.0
1988-02-03,24.37,24.62,24.12,24.12,6844,2.12801662198839,2.14984691150407,2.10618633247271,2.10618633247271,78377.3389157813,0.0,1.0
1988-02-04,24.37,24.5,24.0,24.37,17378,2.12801662198839,2.13936837253655,2.09570779350519,2.12801662198839,199012.477451556,0.0,1.0
1988-02-05,24.5,24.5,24.12,24.25,4444,2.13936837253655,2.13936837253655,2.10618633247271,2.11753808302087,50892.5911954604,0.0,1.0
1988-02-08,24.0,24.12,23.75,24.12,45378,2.12627019882714,2.13690154982127,2.10412155092269,2.13690154982127,512198.308851216,0.35,1.0
1988-02-09,24.5,24.5,24.25,24.25,6267,2.17056749463604,2.17056749463604,2.14841884673159,2.14841884673159,70737.9523463037,0.0,1.0
1988-02-10,24.75,24.75,24.37,24.62,13778,2.19271614254049,2.19271614254049,2.15905019772572,2.18119884563017,155517.393877034,0.0,1.0
1988-02-11,24.75,24.75,24.5,24.75,4267,2.19271614254049,2.19271614254049,2.17056749463604,2.19271614254049,48163.2108922416,0.0,1.0
1988-02-12,24.75,24.75,24.37,24.5,5644,2.19271614254049,2.19271614254049,2.15905019772572,2.17056749463604,63705.9203833633,0.0,1.0
1988-02-16,24.88,24.88,24.5,24.75,4044,2.2042334394508,2.2042334394508,2.17056749463604,2.19271614254049,45646.1272201137,0.0,1.0
1988-02-17,24.62,24.88,24.37,24.88,4400,2.18119884563017,2.2042334394508,2.15905019772572,2.2042334394508,49664.4311989368,0.0,1.0
1988-02-18,24.37,24.62,24.25,24.62,2978,2.15905019772572,2.18119884563017,2.14841884673159,2.18119884563017,33613.7900250986,0.0,1.0
1988-02-19,24.5,24.5,24.12,24.37,7200,2.17056749463604,2.17056749463604,2.13690154982127,2.15905019772572,81269.0692346237,0.0,1.0
1988-02-22,24.5,24.62,24.37,24.62,10578,2.17056749463604,2.18119884563017,2.15905019772572,2.18119884563017,119397.807550535,0.0,1.0
1988-02-23,24.62,24.62,24.37,24.5,9467,2.18119884563017,2.18119884563017,2.15905019772572,2.17056749463604,106857.538672803,0.0,1.0
1988-02-24,24.75,24.75,24.5,24.75,3600,2.19271614254049,2.19271614254049,2.17056749463604,2.19271614254049,40634.5346173118,0.0,1.0
1988-02-25,25.0,25.0,24.75,24.88,17778,2.21486479044494,2.21486479044494,2.19271614254049,2.2042334394508,200666.876785158,0.0,1.0
1988-02-26,24.88,25.0,24.62,25.0,4267,2.2042334394508,2.21486479044494,2.18119884563017,2.21486479044494,48163.2108922416,0.0,1.0
1988-02-29,24.75,25.0,24.75,25.0,2800,2.19271614254049,2.21486479044494,2.19271614254049,2.21486479044494,31604.638035687,0.0,1.0
1988-03-01,25.0,25.0,24.62,24.62,50844,2.21486479044494,2.21486479044494,2.18119884563017,2.18119884563017,573895.077245167,0.0,1.0
1988-03-02,24.75,25.25,24.62,25.13,11644,2.19271614254049,2.23701343834938,2.18119884563017,2.22638208735525,131430.14474555,0.0,1.0
1988-03-03,24.75,25.0,24.62,24.62,8444,2.19271614254049,2.21486479044494,2.18119884563017,2.18119884563017,95310.5584190503,0.0,1.0
1988-03-04,25.0,25.13,24.5,24.75,4044,2.21486479044494,2.22638208735525,2.17056749463604,2.19271614254049,45646.1272201136,0.0,1.0
1988-03-07,25.0,25.25,25.0,25.13,5244,2.21486479044494,2.23701343834938,2.21486479044494,2.22638208735525,59190.9720925509,0.0,1.0
1988-03-08,24.88,25.13,24.75,24.88,18178,2.2042334394508,2.22638208735525,2.19271614254049,2.2042334394508,205181.825075971,0.0,1.0
1988-03-09,24.62,24.88,24.62,24.88,12267,2.18119884563017,2.2042334394508,2.18119884563017,2.2042334394508,138462.17670849,0.0,1.0
1988-03-10,24.88,24.88,24.5,24.5,4978,2.2042334394508,2.2042334394508,2.17056749463604,2.17056749463604,56188.5314791607,0.0,1.0
1988-03-11,24.88,25.0,24.62,24.88,17244,2.2042334394508,2.21486479044494,2.18119884563017,2.2042334394508,194639.420816924,0.0,1.0
1988-03-14,25.0,25.0,24.62,25.0,8844,2.21486479044494,2.21486479044494,2.18119884563017,2.21486479044494,99825.5067098627,0.0,1.0
1988-03-15,24.62,25.0,24.62,24.75,12444,2.18119884563017,2.21486479044494,2.18119884563017,2.19271614254049,140460.041327175,0.0,1.0
1988-03-16,24.75,25.0,24.62,24.88,28667,2.19271614254049,2.21486479044494,2.18119884563017,2.2042334394508,323575.056631799,0.0,1.0
1988-03-17,24.88,25.0,24.88,24.88,9644,2.2042334394508,2.21486479044494,2.2042334394508,2.2042334394508,108855.403291488,0.0,1.0
1988-03-18,25.0,25.25,24.88,25.13,7644,2.21486479044494,2.23701343834938,2.2042334394508,2.22638208735525,86280.6618374254,0.0,1.0
1988-03-21,24.75,25.0,24.75,25.0,5644,2.19271614254049,2.21486479044494,2.19271614254049,2.21486479044494,63705.9203833633,0.0,1.0
1988-03-22,24.75,25.0,24.75,24.88,7244,2.19271614254049,2.21486479044494,2.19271614254049,2.2042334394508,81765.713546613,0.0,1.0
1988-03-23,25.25,25.25,24.62,24.62,7200,2.23701343834938,2.23701343834938,2.18119884563017,2.18119884563017,81269.069234624,0.0,1.0
1988-03-24,25.25,25.25,25.0,25.25,10667,2.23701343834938,2.23701343834938,2.21486479044494,2.23701343834938,120402.383545241,0.0,1.0
1988-03-25,25.38,25.38,25.13,25.38,11867,2.2485307352597,2.2485307352597,2.22638208735525,2.2485307352597,133947.228417678,0.0,1.0
1988-03-28,25.13,25.38,25.13,25.38,3467,2.22638208735525,2.2485307352597,2.22638208735525,2.2485307352597,39133.3143106168,0.0,1.0
1988-03-29,25.5,25.88,25.5,25.5,19867,2.25916208625383,2.2928280310686,2.25916208625383,2.25916208625383,224246.194233927,0.0,1.0
1988-03-30,25.5,25.75,25.5,25.5,8667,2.25916208625383,2.28131073415828,2.25916208625383,2.25916208625383,97827.6420911786,0.0,1.0
1988-03-31,26.25,26.25,25.5,25.63,14267,2.32560802996718,2.32560802996718,2.25916208625383,2.27067938316415,161036.918162553,0.0,1.0
1988-04-04,26.62,26.75,26.25,26.25,7600,2.35838802886577,2.36990532577608,2.32560802996718,2.32560802996718,85784.0175254361,0.0,1.0
1988-04-05,27.0,27.25,26.5,26.5,17067,2.39205397368053,2.41420262158498,2.34775667787163,2.34775667787163,192641.55619824,0.0,1.0
1988-04-06,27.0,27.0,26.75,26.87,13644,2.39205397368053,2.39205397368053,2.36990532577608,2.38053667677022,154004.886199612,0.0,1.0
1988-04-07,27.38,27.38,26.75,26.75,14000,2.42571991849529,2.42571991849529,2.36990532577608,2.36990532577608,158023.190178435,0.0,1.0
1988-04-08,27.0,27.38,27.0,27.25,10178,2.39205397368053,2.42571991849529,2.39205397368053,2.41420262158498,114882.859259722,0.0,1.0
1988-04-11,26.62,27.0,26.62,27.0,4578,2.35838802886577,2.39205397368053,2.35838802886577,2.39205397368053,51673.5831883482,0.0,1.0
1988-04-12,26.62,26.87,26.5,26.87,11200,2.35838802886577,2.38053667677022,2.34775667787163,2.38053667677022,126418.552142748,0.0,1.0
1988-04-13,26.5,26.62,26.25,26.5,8667,2.34775667787163,2.35838802886577,2.32560802996718,2.34775667787163,97827.6420911785,0.0,1.0
1988-04-14,26.37,26.5,26.12,26.5,6444,2.33623938096132,2.34775667787163,2.31409073305687,2.34775667787163,72735.8169649882,0.0,1.0
1988-04-15,26.25,26.5,26.0,26.37,7778,2.32560802996718,2.34775667787163,2.30345938206273,2.33623938096132,87793.1695148478,0.0,1.0
1988-04-18,26.5,26.5,26.0,26.25,3244,2.34775667787163,2.34775667787163,2.30345938206273,2.32560802996718,36616.2306384889,0.0,1.0
1988-04-19,26.25,26.37,26.0,26.37,10800,2.32560802996718,2.33623938096132,2.30345938206273,2.33623938096132,121903.603851936,0.0,1.0
1988-04-20,26.0,26.0,25.75,26.0,1244,2.30345938206273,2.30345938206273,2.28131073415828,2.30345938206273,14041.4891844267,0.0,1.0
1988-04-21,25.88,26.12,25.88,26.0,3600,2.2928280310686,2.31409073305687,2.2928280310686,2.30345938206273,40634.5346173119,0.0,1.0
1988-04-22,25.5,26.0,25.25,26.0,16000,2.25916208625383,2.30345938206273,2.23701343834938,2.30345938206273,180597.931632498,0.0,1.0
1988-04-25,25.5,25.88,25.38,25.38,7244,2.25916208625383,2.2928280310686,2.2485307352597,2.2485307352597,81765.7135466133,0.0,1.0
1988-04-26,25.63,25.75,25.5,25.5,6000,2.27067938316415,2.28131073415828,2.25916208625383,2.25916208625383,67724.2243621864,0.0,1.0
1988-04-27,25.88,26.0,25.75,25.88,2667,2.2928280310686,2.30345938206273,2.28131073415828,2.2928280310686,30103.4177289919,0.0,1.0
1988-04-28,25.88,26.0,25.5,26.0,8400,2.2928280310686,2.30345938206273,2.25916208625383,2.30345938206273,94813.914107061,0.0,1.0
1988-04-29,25.88,26.0,25.5,25.75,5867,2.2928280310686,2.30345938206273,2.25916208625383,2.28131073415828,66223.0040554913,0.0,1.0
1988-05-02,26.25,26.25,25.75,26.0,12044,2.32560802996718,2.32560802996718,2.28131073415828,2.30345938206273,135945.093036362,0.0,1.0
1988-05-03,26.25,26.5,26.25,26.37,3644,2.32560802996718,2.34775667787163,2.32560802996718,2.33623938096132,41131.1789293013,0.0,1.0
1988-05-04,26.12,26.37,26.12,26.37,1200,2.31409073305687,2.33623938096132,2.31409073305687,2.33623938096132,13544.8448724373,0.0,1.0
1988-05-05,25.5,26.0,25.5,26.0,10267,2.25916208625383,2.30345938206273,2.25916208625383,2.30345938206273,115887.435254428,0.0,1.0
1988-05-06,25.88,25.88,25.5,25.75,4444,2.2928280310686,2.2928280310686,2.25916208625383,2.28131073415828,50161.0755109261,0.0,1.0
1988-05-09,25.25,25.63,25.0,25.5,13600,2.26802154541561,2.30215414689118,2.24556588655011,2.29047720428111,151409.496393066,0.35,1.0
1988-05-10,25.5,25.5,25.25,25.5,8667,2.29047720428111,2.29047720428111,2.26802154541561,2.29047720428111,96490.1547969633,0.0,1.0
1988-05-11,25.38,25.63,25.38,25.38,5644,2.27969848802567,2.30215414689118,2.27969848802567,2.27969848802567,62834.9410031223,0.0,1.0
1988-05-12,25.5,25.5,25.25,25.25,4000,2.29047720428111,2.29047720428111,2.26802154541561,2.26802154541561,44532.2048214899,0.0,1.0
1988-05-13,25.5,25.63,25.38,25.5,5467,2.29047720428111,2.30215414689118,2.27969848802567,2.29047720428111,60864.3909397714,0.0,1.0
1988-05-16,25.5,25.75,25.25,25.5,5600,2.29047720428111,2.31293286314662,2.26802154541561,2.29047720428111,62345.0867500859,0.0,1.0
1988-05-17,25.63,25.63,25.25,25.5,6578,2.30215414689118,2.30215414689118,2.26802154541561,2.29047720428111,73233.2108289399,0.0,1.0
1988-05-18,25.25,25.5,25.25,25.38,4667,2.26802154541561,2.29047720428111,2.26802154541561,2.27969848802567,51957.9499754733,0.0,1.0
1988-05-19,25.5,25.5,25.38,25.38,4178,2.29047720428111,2.29047720428111,2.27969848802567,2.27969848802567,46513.8879360462,0.0,1.0
1988-05-20,25.5,25.75,25.38,25.63,15067,2.29047720428111,2.31293286314662,2.27969848802567,2.30215414689118,167741.682511347,0.0,1.0
1988-05-23,25.0,25.25,25.0,25.25,6578,2.24556588655011,2.26802154541561,2.24556588655011,2.26802154541561,73233.2108289401,0.0,1.0
1988-05-24,25.38,25.38,25.0,25.0,19600,2.27969848802567,2.27969848802567,2.24556588655011,2.24556588655011,218207.803625301,0.0,1.0
1988-05-25,25.88,25.88,25.25,25.5,3467,2.32460980575668,2.32460980575668,2.26802154541561,2.29047720428111,38598.2885290262,0.0,1.0
1988-05-26,25.88,25.88,25.63,25.88,1378,2.32460980575668,2.32460980575668,2.30215414689118,2.32460980575668,15341.3445610032,0.0,1.0
1988-05-27,25.75,26.0,25.5,26.0,6400,2.31293286314662,2.33538852201212,2.29047720428111,2.33538852201212,71251.5277143836,0.0,1.0
1988-05-31,25.75,25.75,25.63,25.63,1244,2.31293286314662,2.31293286314662,2.30215414689118,2.30215414689118,13849.5156994833,0.0,1.0
1988-06-01,26.25,26.25,25.75,25.88,9778,2.35784418087762,2.35784418087762,2.31293286314662,2.32460980575668,108858.974686132,0.0,1.0
1988-06-02,26.37,26.5,26.37,26.37,7467,2.36862289713306,2.38029983974312,2.36862289713306,2.36862289713306,83130.4933505161,0.0,1.0
1988-06-03,26.87,27.0,26.62,26.62,4578,2.41353421486406,2.42521115747412,2.39107855599856,2.39107855599856,50967.1084181951,0.0,1.0
1988-06-06,27.25,27.38,26.87,26.87,6667,2.44766681633962,2.45934375894968,2.41353421486406,2.41353421486406,74224.0523862183,0.0,1.0
1988-06-07,27.63,27.63,27.13,27.13,18178,2.48179941781518,2.48179941781518,2.43688810008418,2.43688810008418,202376.604811261,0.0,1.0
1988-06-08,27.25,27.63,27.25,27.38,9778,2.44766681633962,2.48179941781518,2.44766681633962,2.45934375894968,108858.974686132,0.0,1.0
1988-06-09,27.0,27.0,26.75,27.0,4578,2.42521115747412,2.42521115747412,2.40275549860862,2.42521115747412,50967.1084181951,0.0,1.0
1988-06-10,27.0,27.13,26.87,27.0,9378,2.42521115747412,2.43688810008418,2.41353421486406,2.42521115747412,104405.754203983,0.0,1.0
1988-06-13,26.75,27.13,26.75,27.0,4178,2.40275549860862,2.43688810008418,2.40275549860862,2.42521115747412,46513.8879360461,0.0,1.0
1988-06-14,26.75,27.13,26.75,27.0,16044,2.40275549860862,2.43688810008418,2.40275549860862,2.42521115747412,178618.673538996,0.0,1.0
1988-06-15,27.0,27.13,26.75,26.75,10800,2.42521115747412,2.43688810008418,2.40275549860862,2.40275549860862,120236.953018023,0.0,1.0
1988-06-16,27.25,27.5,27.0,27.38,8044,2.44766681633962,2.47012247520512,2.42521115747412,2.45934375894968,89554.2638960161,0.0,1.0
1988-06-17,27.75,27.75,27.5,27.5,5600,2.49257813407062,2.49257813407062,2.47012247520512,2.47012247520512,62345.0867500859,0.0,1.0
1988-06-20,27.5,27.63,27.25,27.5,3200,2.47012247520512,2.48179941781518,2.44766681633962,2.47012247520512,35625.7638571919,0.0,1.0
1988-06-21,27.63,27.63,27.5,27.63,4800,2.48179941781518,2.48179941781518,2.47012247520512,2.48179941781518,53438.6457857879,0.0,1.0
1988-06-22,27.75,27.75,27.38,27.63,6044,2.49257813407062,2.49257813407062,2.45934375894968,2.48179941781518,67288.1614852713,0.0,1.0
1988-06-23,27.75,27.75,27.38,27.75,8667,2.49257813407062,2.49257813407062,2.45934375894968,2.49257813407062,96490.1547969633,0.0,1.0
1988-06-24,27.63,27.63,27.38,27.38,3644,2.48179941781518,2.48179941781518,2.45934375894968,2.45934375894968,40568.8385923773,0.0,1.0
1988-06-27,27.63,28.0,27.63,27.75,6400,2.48179941781518,2.51503379293613,2.48179941781518,2.49257813407062,71251.5277143838,0.0,1.0
1988-06-28,27.63,27.88,27.5,27.5,12000,2.48179941781518,2.50425507668069,2.47012247520512,2.47012247520512,133596.61446447,0.0,1.0
1988-06-29,27.88,28.12,27.63,27.75,12978,2.50425507668069,2.52581250919157,2.48179941781518,2.49257813407062,144484.738543324,0.0,1.0
1988-06-30,27.63,27.88,27.25,27.88,6800,2.48179941781518,2.50425507668069,2.44766681633962,2.50425507668069,75704.7481965328,0.0,1.0
1988-07-01,27.25,27.5,27.0,27.5,9467,2.44766681633962,2.47012247520512,2.42521115747412,2.47012247520512,105396.595761261,0.0,1.0
1988-07-05,27.5,27.5,27.13,27.13,3244,2.47012247520512,2.47012247520512,2.43688810008418,2.43688810008418,36115.6181102283,0.0,1.0
1988-07-06,27.5,27.5,27.38,27.5,6800,2.47012247520512,2.47012247520512,2.45934375894968,2.47012247520512,75704.7481965328,0.0,1.0
1988-07-07,27.25,27.75,27.25,27.5,5600,2.44766681633962,2.49257813407062,2.44766681633962,2.47012247520512,62345.0867500858,0.0,1.0
1988-07-08,27.75,27.88,27.25,27.5,6800,2.49257813407062,2.50425507668069,2.44766681633962,2.47012247520512,75704.7481965329,0.0,1.0
1988-07-11,28.0,28.0,27.75,27.88,2844,2.51503379293613,2.51503379293613,2.49257813407062,2.50425507668069,31662.3976280792,0.0,1.0
1988-07-12,27.5,27.75,27.5,27.75,4400,2.47012247520512,2.49257813407062,2.47012247520512,2.49257813407062,48985.4253036389,0.0,1.0
1988-07-13,27.88,27.88,27.5,27.63,4400,2.50425507668069,2.50425507668069,2.47012247520512,2.48179941781518,48985.4253036387,0.0,1.0
1988-07-14,27.5,28.12,27.5,28.0,9644,2.47012247520512,2.52581250919157,2.47012247520512,2.51503379293613,107367.145824612,0.0,1.0
1988-07-15,27.5,27.75,27.38,27.38,3644,2.47012247520512,2.49257813407062,2.45934375894968,2.45934375894968,40568.8385923773,0.0,1.0
1988-07-18,27.63,27.75,27.5,27.63,2400,2.48179941781518,2.49257813407062,2.47012247520512,2.48179941781518,26719.3228928939,0.0,1.0
1988-07-19,27.25,27.88,27.25,27.75,8267,2.44766681633962,2.50425507668069,2.44766681633962,2.49257813407062,92036.9343148142,0.0,1.0
1988-07-20,27.5,27.5,27.13,27.13,6800,2.47012247520512,2.47012247520512,2.43688810008418,2.43688810008418,75704.7481965328,0.0,1.0
1988-07-21,27.38,27.5,27.13,27.25,2978,2.45934375894968,2.47012247520512,2.43688810008418,2.44766681633962,33154.2264895992,0.0,1.0
1988-07-22,27.5,27.75,27.13,27.5,7778,2.47012247520512,2.49257813407062,2.43688810008418,2.47012247520512,86592.8722753871,0.0,1.0
1988-07-25,27.25,27.5,27.13,27.5,4044,2.44766681633962,2.47012247520512,2.43688810008418,2.47012247520512,45022.0590745263,0.0,1.0
1988-07-26,27.13,27.5,27.0,27.5,5644,2.43688810008418,2.47012247520512,2.42521115747412,2.47012247520512,62834.9410031222,0.0,1.0
1988-07-27,27.75,27.75,27.38,27.38,5467,2.49257813407062,2.49257813407062,2.45934375894968,2.45934375894968,60864.3909397714,0.0,1.0
1988-07-28,27.63,27.63,27.25,27.63,32178,2.48179941781518,2.48179941781518,2.44766681633962,2.48179941781518,358239.321686476,0.0,1.0
1988-07-29,27.5,27.5,27.25,27.38,1867,2.47012247520512,2.47012247520512,2.44766681633962,2.45934375894968,20785.4066004304,0.0,1.0
1988-08-01,27.38,27.63,27.25,27.38,8044,2.45934375894968,2.48179941781518,2.44766681633962,2.45934375894968,89554.2638960162,0.0,1.0
1988-08-02,27.0,27.5,27.0,27.25,7600,2.42521115747412,2.47012247520512,2.42521115747412,2.44766681633962,84611.1891608307,0.0,1.0
1988-08-03,27.25,27.25,26.87,26.87,3600,2.44766681633962,2.44766681633962,2.41353421486406,2.41353421486406,40078.9843393409,0.0,1.0
1988-08-04,27.38,27.38,27.25,27.25,3200,2.45934375894968,2.45934375894968,2.44766681633962,2.44766681633962,35625.7638571919,0.0,1.0
1988-08-05,27.88,27.88,27.38,27.5,3067,2.50425507668069,2.50425507668069,2.45934375894968,2.47012247520512,34145.0680468773,0.0,1.0
1988-08-08,27.5,27.5,27.25,27.5,6978,2.50156039761683,2.50156039761683,2.47881893945667,2.50156039761683,76710.120684199,0.35,1.0
1988-08-09,27.0,27.0,26.75,26.75,10400,2.45607748129652,2.45607748129652,2.43333602313637,2.43333602313637,114328.640744579,0.0,1.0
1988-08-10,27.0,27.25,27.0,27.0,6400,2.45607748129652,2.47881893945667,2.45607748129652,2.45607748129652,70356.0866120485,0.0,1.0
1988-08-11,27.25,27.25,27.0,27.13,4000,2.47881893945667,2.47881893945667,2.45607748129652,2.4679030395398,43972.5541325304,0.0,1.0
1988-08-12,27.13,27.13,27.0,27.0,2978,2.4679030395398,2.4679030395398,2.45607748129652,2.45607748129652,32737.5665516688,0.0,1.0
1988-08-15,27.0,27.13,27.0,27.0,2978,2.45607748129652,2.4679030395398,2.45607748129652,2.45607748129652,32737.5665516688,0.0,1.0
1988-08-16,27.13,27.13,27.0,27.0,1067,2.4679030395398,2.4679030395398,2.45607748129652,2.45607748129652,11729.6788148525,0.0,1.0
1988-08-17,27.13,27.25,27.0,27.25,3378,2.4679030395398,2.47881893945667,2.45607748129652,2.47881893945667,37134.8219649219,0.0,1.0
1988-08-18,27.25,27.25,27.0,27.25,2000,2.47881893945667,2.47881893945667,2.45607748129652,2.47881893945667,21986.2770662652,0.0,1.0
1988-08-19,27.38,27.38,27.13,27.38,4000,2.49064449769995,2.49064449769995,2.4679030395398,2.49064449769995,43972.5541325304,0.0,1.0
1988-08-22,27.0,27.38,27.0,27.25,8667,2.45607748129652,2.49064449769995,2.45607748129652,2.47881893945667,95277.5316666601,0.0,1.0
1988-08-23,26.75,26.87,26.75,26.87,2800,2.43333602313637,2.44425192305324,2.43333602313637,2.44425192305324,30780.7878927712,0.0,1.0
1988-08-24,27.0,27.0,26.75,26.75,2000,2.45607748129652,2.45607748129652,2.43333602313637,2.43333602313637,21986.2770662652,0.0,1.0
1988-08-25,26.75,27.0,26.75,26.75,4044,2.43333602313637,2.45607748129652,2.43333602313637,2.43333602313637,44456.2522279881,0.0,1.0
1988-08-26,26.75,26.87,26.5,26.62,3067,2.43333602313637,2.44425192305324,2.41059456497621,2.42151046489309,33715.9558811176,0.0,1.0
1988-08-29,26.62,26.87,26.5,26.62,3244,2.42151046489309,2.44425192305324,2.41059456497621,2.42151046489309,35661.7414014821,0.0,1.0
1988-08-30,26.75,26.87,26.75,26.87,5600,2.43333602313637,2.44425192305324,2.43333602313637,2.44425192305324,61561.5757855424,0.0,1.0
1988-08-31,27.0,27.13,26.87,26.87,4400,2.45607748129652,2.4679030395398,2.44425192305324,2.44425192305324,48369.8095457834,0.0,1.0
1988-09-01,27.13,27.13,26.87,27.0,7067,2.4679030395398,2.4679030395398,2.44425192305324,2.45607748129652,77688.510013648,0.0,1.0
1988-09-02,27.13,27.5,27.0,27.38,18444,2.4679030395398,2.50156039761683,2.45607748129652,2.49064449769995,202757.447105097,0.0,1.0
1988-09-06,27.25,27.38,27.25,27.25,5067,2.47881893945667,2.49064449769995,2.47881893945667,2.47881893945667,55702.2329473829,0.0,1.0
1988-09-07,27.38,27.5,27.25,27.25,5244,2.49064449769995,2.50156039761683,2.47881893945667,2.47881893945667,57648.0184677473,0.0,1.0
1988-09-08,27.5,27.5,27.13,27.13,10267,2.50156039761683,2.50156039761683,2.4679030395398,2.4679030395398,112866.553319672,0.0,1.0
1988-09-09,27.75,27.75,27.5,27.5,6400,2.52430185577698,2.52430185577698,2.50156039761683,2.50156039761683,70356.0866120485,0.0,1.0
1988-09-12,27.88,27.88,27.63,27.63,4667,2.53612741402026,2.53612741402026,2.5133859558601,2.5133859558601,51304.9775341297,0.0,1.0
1988-09-13,28.0,28.0,27.63,27.88,7244,2.54704331393713,2.54704331393713,2.5133859558601,2.53612741402026,79634.2955340125,0.0,1.0
1988-09-14,27.63,28.0,27.63,27.88,20800,2.5133859558601,2.54704331393713,2.5133859558601,2.53612741402026,228657.281489158,0.0,1.0
1988-09-15,27.88,27.88,27.75,27.88,3200,2.53612741402026,2.53612741402026,2.52430185577698,2.53612741402026,35178.0433060243,0.0,1.0
1988-09-16,28.0,28.0,27.75,27.88,7778,2.54704331393713,2.54704331393713,2.52430185577698,2.53612741402026,85504.6315107053,0.0,1.0
1988-09-19,28.0,28.0,27.75,27.75,7600,2.54704331393713,2.54704331393713,2.52430185577698,2.52430185577698,83547.8528518077,0.0,1.0
1988-09-20,28.12,28.25,27.75,28.0,7867,2.55795921385401,2.56978477209728,2.52430185577698,2.54704331393713,86483.0208401539,0.0,1.0
1988-09-21,28.0,28.12,27.88,28.0,6044,2.54704331393713,2.55795921385401,2.53612741402026,2.54704331393713,66442.5292942534,0.0,1.0
1988-09-22,27.88,28.0,27.75,28.0,6400,2.53612741402026,2.54704331393713,2.52430185577698,2.54704331393713,70356.0866120485,0.0,1.0
1988-09-23,27.88,27.88,27.63,27.63,1244,2.53612741402026,2.53612741402026,2.5133859558601,2.5133859558601,13675.4643352169,0.0,1.0
1988-09-26,27.75,27.75,27.5,27.63,2267,2.52430185577698,2.52430185577698,2.50156039761683,2.5133859558601,24921.4450546116,0.0,1.0
1988-09-27,27.75,27.75,27.63,27.63,1244,2.52430185577698,2.52430185577698,2.5133859558601,2.5133859558601,13675.4643352169,0.0,1.0
1988-09-28,27.5,27.75,27.5,27.63,1467,2.50156039761683,2.52430185577698,2.50156039761683,2.5133859558601,16126.9342281055,0.0,1.0
1988-09-29,27.5,27.5,27.38,27.38,1467,2.50156039761683,2.50156039761683,2.49064449769995,2.49064449769995,16126.9342281055,0.0,1.0
1988-09-30,27.0,27.38,26.75,27.38,6178,2.45607748129652,2.49064449769995,2.43333602313637,2.49064449769995,67915.6098576931,0.0,1.0
1988-10-03,26.75,27.0,26.75,26.75,3644,2.43333602313637,2.45607748129652,2.43333602313637,2.43333602313637,40058.9968147351,0.0,1.0
1988-10-04,26.75,26.75,26.62,26.62,1867,2.43333602313637,2.43333602313637,2.42151046489309,2.42151046489309,20524.1896413585,0.0,1.0
1988-10-05,27.13,27.13,26.62,26.62,3644,2.4679030395398,2.4679030395398,2.42151046489309,2.42151046489309,40058.9968147351,0.0,1.0
1988-10-06,27.38,27.38,27.0,27.25,2000,2.49064449769995,2.49064449769995,2.45607748129652,2.47881893945667,21986.2770662652,0.0,1.0
1988-10-07,27.38,27.5,27.13,27.38,2978,2.49064449769995,2.50156039761683,2.4679030395398,2.49064449769995,32737.5665516689,0.0,1.0
1988-10-10,27.0,27.25,26.87,27.13,9867,2.45607748129652,2.47881893945667,2.44425192305324,2.4679030395398,108469.297906419,0.0,1.0
1988-10-11,26.62,27.0,26.62,26.75,3244,2.42151046489309,2.45607748129652,2.42151046489309,2.43333602313637,35661.7414014821,0.0,1.0
1988-10-12,26.75,26.75,26.5,26.62,12844,2.43333602313637,2.43333602313637,2.41059456497621,2.42151046489309,141195.871319555,0.0,1.0
1988-10-13,26.87,26.87,26.5,26.75,8000,2.44425192305324,2.44425192305324,2.41059456497621,2.43333602313637,87945.1082650607,0.0,1.0
1988-10-14,26.87,26.87,26.87,26.87,1067,2.44425192305324,2.44425192305324,2.44425192305324,2.44425192305324,11729.6788148525,0.0,1.0
1988-10-17,26.62,26.87,26.62,26.87,1644,2.42151046489309,2.44425192305324,2.42151046489309,2.44425192305324,18072.71974847,0.0,1.0
1988-10-18,26.5,26.62,26.25,26.37,15778,2.41059456497621,2.42151046489309,2.38785310681606,2.39876900673293,173449.739775766,0.0,1.0
1988-10-19,26.75,26.75,26.5,26.5,3644,2.43333602313637,2.43333602313637,2.41059456497621,2.41059456497621,40058.9968147351,0.0,1.0
1988-10-20,26.75,26.75,26.5,26.5,5467,2.43333602313637,2.43333602313637,2.41059456497621,2.41059456497621,60099.4883606358,0.0,1.0
1988-10-21,27.13,27.13,26.87,27.0,4844,2.4679030395398,2.4679030395398,2.44425192305324,2.45607748129652,53250.7630544942,0.0,1.0
1988-10-24,27.0,27.0,26.75,26.75,978,2.45607748129652,2.45607748129652,2.43333602313637,2.43333602313637,10751.2894854037,0.0,1.0
1988-10-25,27.13,27.25,26.87,26.87,2178,2.4679030395398,2.47881893945667,2.44425192305324,2.44425192305324,23943.0557251628,0.0,1.0
1988-10-26,27.25,27.25,27.0,27.0,1600,2.47881893945667,2.47881893945667,2.45607748129652,2.45607748129652,17589.0216530122,0.0,1.0
1988-10-27,27.13,27.13,26.87,27.13,2844,2.4679030395398,2.4679030395398,2.44425192305324,2.4679030395398,31264.4859882291,0.0,1.0
1988-10-28,27.25,27.25,27.0,27.0,1778,2.47881893945667,2.47881893945667,2.45607748129652,2.45607748129652,19545.8003119098,0.0,1.0
1988-10-31,27.38,27.38,27.0,27.25,2178,2.49064449769995,2.49064449769995,2.45607748129652,2.47881893945667,23943.0557251628,0.0,1.0
1988-11-01,27.38,27.5,27.13,27.38,4400,2.49064449769995,2.50156039761683,2.4679030395398,2.49064449769995,48369.8095457834,0.0,1.0
1988-11-02,27.38,27.38,27.25,27.25,3067,2.49064449769995,2.49064449769995,2.47881893945667,2.47881893945667,33715.9558811177,0.0,1.0
1988-11-03,27.13,27.38,27.13,27.38,12444,2.4679030395398,2.49064449769995,2.4679030395398,2.49064449769995,136798.615906302,0.0,1.0
1988-11-04,26.87,26.87,26.62,26.75,10800,2.47608996447745,2.47608996447745,2.45305228337886,2.46503187755013,117199.295729645,0.35,1.0
1988-11-07,27.0,27.25,26.75,27.0,7067,2.48806955864873,2.51110723974733,2.46503187755013,2.48806955864873,76689.5761964261,0.0,1.0
1988-11-08,27.5,27.5,27.13,27.13,8444,2.53414492084592,2.53414492084592,2.50004915282,2.50004915282,91632.4864019562,0.0,1.0
1988-11-09,27.38,27.75,27.25,27.5,3244,2.5230868339186,2.55718260194452,2.51110723974733,2.53414492084592,35203.1958654601,0.0,1.0
1988-11-10,27.38,27.5,27.13,27.13,4178,2.5230868339186,2.53414492084592,2.50004915282,2.50004915282,45338.764588746,0.0,1.0
1988-11-11,27.5,27.75,27.38,27.5,4178,2.53414492084592,2.55718260194452,2.5230868339186,2.53414492084592,45338.7645887462,0.0,1.0
1988-11-14,27.5,27.75,27.5,27.5,2667,2.53414492084592,2.55718260194452,2.53414492084592,2.53414492084592,28941.7149732375,0.0,1.0
1988-11-15,27.63,27.63,27.25,27.25,2000,2.5461245150172,2.5461245150172,2.51110723974733,2.51110723974733,21703.5732832676,0.0,1.0
1988-11-16,27.63,27.75,27.5,27.63,4444,2.5461245150172,2.55718260194452,2.53414492084592,2.5461245150172,48225.3398354206,0.0,1.0
1988-11-17,27.13,27.75,27.13,27.75,8578,2.50004915282,2.55718260194452,2.50004915282,2.55718260194452,93086.6258119348,0.0,1.0
1988-11-18,27.0,27.25,27.0,27.13,4178,2.48806955864873,2.51110723974733,2.48806955864873,2.50004915282,45338.764588746,0.0,1.0
1988-11-21,26.87,27.13,26.75,27.13,5600,2.47608996447745,2.50004915282,2.46503187755013,2.50004915282,60770.0051931495,0.0,1.0
1988-11-22,26.62,26.87,26.62,26.75,2667,2.45305228337886,2.47608996447745,2.45305228337886,2.46503187755013,28941.7149732373,0.0,1.0
1988-11-23,26.62,26.75,26.5,26.62,4800,2.45305228337886,2.46503187755013,2.44199419645153,2.45305228337886,52088.5758798422,0.0,1.0
1988-11-25,26.62,26.62,26.62,26.62,578,2.45305228337886,2.45305228337886,2.45305228337886,2.45305228337886,6272.33267886434,0.0,1.0
1988-11-28,26.37,26.62,26.37,26.5,2978,2.43001460228026,2.45305228337886,2.43001460228026,2.44199419645153,32316.6206187855,0.0,1.0
1988-11-29,25.88,26.25,25.88,26.25,6178,2.384860747327,2.41895651535293,2.384860747327,2.41895651535293,67042.3378720138,0.0,1.0
1988-11-30,25.88,26.0,25.75,26.0,8978,2.384860747327,2.39591883425433,2.37288115315573,2.39591883425433,97427.3404685885,0.0,1.0
1988-12-01,25.75,25.88,25.63,25.88,8667,2.37288115315573,2.384860747327,2.3618230662284,2.384860747327,94052.4348230403,0.0,1.0
1988-12-02,25.88,26.0,25.75,25.88,33778,2.384860747327,2.39591883425433,2.37288115315573,2.384860747327,366551.649181107,0.0,1.0
1988-12-05,26.0,26.0,25.88,25.88,1200,2.39591883425433,2.39591883425433,2.384860747327,2.384860747327,13022.1439699606,0.0,1.0
1988-12-06,26.0,26.12,25.75,26.0,13378,2.39591883425433,2.40697692118166,2.37288115315573,2.39591883425433,145175.201691777,0.0,1.0
1988-12-07,25.88,26.0,25.75,26.0,4578,2.384860747327,2.39591883425433,2.37288115315573,2.39591883425433,49679.4792453996,0.0,1.0
1988-12-08,25.88,25.88,25.63,25.88,2844,2.384860747327,2.384860747327,2.3618230662284,2.384860747327,30862.4812088066,0.0,1.0
1988-12-09,25.88,26.0,25.63,25.88,14978,2.384860747327,2.39591883425433,2.3618230662284,2.384860747327,162538.060318391,0.0,1.0
1988-12-12,25.75,25.88,25.63,25.63,28444,2.37288115315573,2.384860747327,2.3618230662284,2.3618230662284,308668.219234632,0.0,1.0
1988-12-13,25.88,25.88,25.75,25.88,1467,2.384860747327,2.384860747327,2.37288115315573,2.384860747327,15919.5710032768,0.0,1.0
1988-12-14,26.0,26.0,25.75,25.75,5244,2.39591883425433,2.39591883425433,2.37288115315573,2.37288115315573,56906.7691487277,0.0,1.0
1988-12-15,25.75,26.0,25.75,25.88,4578,2.37288115315573,2.39591883425433,2.37288115315573,2.384860747327,49679.4792453996,0.0,1.0
1988-12-16,25.5,25.75,25.5,25.75,26267,2.34984347205713,2.37288115315573,2.34984347205713,2.37288115315573,285043.879715796,0.0,1.0
1988-12-19,25.25,25.5,25.25,25.5,4267,2.32680579095853,2.34984347205713,2.32680579095853,2.34984347205713,46304.5735998515,0.0,1.0
1988-12-20,25.25,25.25,25.0,25.25,11644,2.32680579095853,2.32680579095853,2.30376810985993,2.32680579095853,126358.203655184,0.0,1.0
1988-12-21,24.5,25.25,24.5,25.0,28267,2.25769274766273,2.32680579095853,2.25769274766273,2.30376810985993,306747.452999064,0.0,1.0
1988-12-22,24.75,24.75,24.5,24.5,6844,2.28073042876133,2.28073042876133,2.25769274766273,2.25769274766273,74269.6277753419,0.0,1.0
1988-12-23,24.75,24.75,24.5,24.5,3644,2.28073042876133,2.28073042876133,2.25769274766273,2.25769274766273,39543.9105221137,0.0,1.0
1988-12-27,24.62,24.75,24.5,24.5,2844,2.26875083459006,2.28073042876133,2.25769274766273,2.25769274766273,30862.4812088066,0.0,1.0
1988-12-28,24.75,24.75,24.62,24.75,5467,2.28073042876133,2.28073042876133,2.26875083459006,2.28073042876133,59326.7175698121,0.0,1.0
1988-12-29,25.0,25.0,24.88,25.0,4178,2.30376810985993,2.30376810985993,2.2927100229326,2.30376810985993,45338.7645887461,0.0,1.0
1988-12-30,25.25,25.25,24.62,24.88,11378,2.32680579095853,2.32680579095853,2.26875083459006,2.2927100229326,123471.62840851,0.0,1.0
1989-01-03,25.0,25.25,24.88,25.25,3778,2.30376810985993,2.32680579095853,2.2927100229326,2.32680579095853,40998.0499320926,0.0,1.0
1989-01-04,25.38,25.38,25.0,25.0,7467,2.3387853851298,2.3387853851298,2.30376810985993,2.30376810985993,81030.2908530798,0.0,1.0
1989-01-05,25.5,25.5,25.13,25.13,3600,2.34984347205713,2.34984347205713,2.3157477040312,2.3157477040312,39066.4319098818,0.0,1.0
1989-01-06,25.5,25.5,25.25,25.38,4844,2.34984347205713,2.34984347205713,2.32680579095853,2.3387853851298,52566.0544920742,0.0,1.0
1989-01-09,25.5,25.5,25.38,25.5,4444,2.34984347205713,2.34984347205713,2.3387853851298,2.34984347205713,48225.3398354207,0.0,1.0
1989-01-10,25.5,25.75,25.38,25.5,12578,2.34984347205713,2.37288115315573,2.3387853851298,2.34984347205713,136493.77237847,0.0,1.0
1989-01-11,25.5,25.63,25.38,25.63,4667,2.34984347205713,2.3618230662284,2.3387853851298,2.3618230662284,50645.288256505,0.0,1.0
1989-01-12,25.5,25.5,25.25,25.5,11644,2.34984347205713,2.34984347205713,2.32680579095853,2.34984347205713,126358.203655184,0.0,1.0
1989-01-13,25.63,25.63,25.38,25.38,9067,2.3618230662284,2.3618230662284,2.3387853851298,2.3387853851298,98393.1494796939,0.0,1.0
1989-01-16,25.75,25.75,25.5,25.63,6667,2.37288115315573,2.37288115315573,2.34984347205713,2.3618230662284,72348.8615397727,0.0,1.0
1989-01-17,25.88,25.88,25.5,25.63,10444,2.384860747327,2.384860747327,2.34984347205713,2.3618230662284,113336.059685224,0.0,1.0
1989-01-18,26.37,26.37,25.88,26.0,9067,2.43001460228026,2.43001460228026,2.384860747327,2.39591883425433,98393.1494796937,0.0,1.0
1989-01-19,26.25,26.62,26.25,26.5,15200,2.41895651535293,2.45305228337886,2.41895651535293,2.44199419645153,164947.156952834,0.0,1.0
1989-01-20,26.12,26.12,25.88,26.0,7378,2.40697692118166,2.40697692118166,2.384860747327,2.39591883425433,80064.4818419742,0.0,1.0
1989-01-23,26.0,26.12,25.88,26.12,3778,2.39591883425433,2.40697692118166,2.384860747327,2.40697692118166,40998.0499320926,0.0,1.0
1989-01-24,26.0,26.0,25.75,26.0,9644,2.39591883425433,2.39591883425433,2.37288115315573,2.39591883425433,104654.630371917,0.0,1.0
1989-01-25,26.12,26.12,26.0,26.0,3778,2.40697692118166,2.40697692118166,2.39591883425433,2.39591883425433,40998.0499320925,0.0,1.0
1989-01-26,26.5,26.5,26.12,26.12,15378,2.44199419645153,2.44199419645153,2.40697692118166,2.40697692118166,166878.774975045,0.0,1.0
1989-01-27,26.75,26.75,26.5,26.75,10444,2.46503187755013,2.46503187755013,2.44199419645153,2.46503187755013,113336.059685223,0.0,1.0
1989-01-30,26.87,26.87,26.5,26.75,12267,2.47608996447745,2.47608996447745,2.44199419645153,2.46503187755013,133118.866732922,0.0,1.0
1989-01-31,26.87,27.0,26.5,26.87,6667,2.47608996447745,2.48806955864873,2.44199419645153,2.47608996447745,72348.8615397728,0.0,1.0
1989-02-01,26.75,26.75,26.62,26.62,11244,2.46503187755013,2.46503187755013,2.45305228337886,2.45305228337886,122017.488998531,0.0,1.0
1989-02-02,26.75,26.75,26.62,26.75,4178,2.46503187755013,2.46503187755013,2.45305228337886,2.46503187755013,45338.764588746,0.0,1.0
1989-02-03,26.37,26.62,26.37,26.5,4178,2.43001460228026,2.45305228337886,2.43001460228026,2.44199419645153,45338.764588746,0.0,1.0
1989-02-06,25.5,26.12,25.5,26.12,10844,2.384860747327,2.44284559686985,2.384860747327,2.44284559686985,115948.908258032,0.38,1.0
1989-02-07,25.75,25.88,25.5,25.63,12578,2.40824173504589,2.42039984865972,2.384860747327,2.39701886094082,134489.613433191,0.0,1.0
1989-02-08,25.38,25.63,25.25,25.63,5867,2.37363787322193,2.39701886094082,2.36147975960811,2.39701886094082,62732.5935770817,0.0,1.0
1989-02-09,25.63,25.88,25.5,25.5,7778,2.39701886094082,2.42039984865972,2.384860747327,2.384860747327,83165.8620832695,0.0,1.0
1989-02-10,25.5,25.63,25.38,25.5,3644,2.384860747327,2.39701886094082,2.37363787322193,2.384860747327,38963.2812331491,0.0,1.0
1989-02-13,25.5,25.5,25.13,25.25,8267,2.384860747327,2.384860747327,2.35025688550304,2.36147975960811,88394.4692520427,0.0,1.0
1989-02-14,25.75,25.75,25.38,25.5,11867,2.40824173504589,2.40824173504589,2.37363787322193,2.384860747327,126887.282764484,0.0,1.0
1989-02-15,25.63,25.88,25.5,25.75,8400,2.39701886094082,2.42039984865972,2.384860747327,2.40824173504589,89816.5648623636,0.0,1.0
1989-02-16,25.88,25.88,25.63,25.63,2178,2.42039984865972,2.42039984865972,2.39701886094082,2.39701886094082,23288.1521750271,0.0,1.0
1989-02-17,25.88,26.0,25.63,25.63,2267,2.42039984865972,2.43162272276479,2.39701886094082,2.39701886094082,24239.7800646402,0.0,1.0
1989-02-21,25.75,26.12,25.75,25.88,3244,2.40824173504589,2.44284559686985,2.40824173504589,2.42039984865972,34686.301953989,0.0,1.0
1989-02-22,25.88,25.88,25.63,25.75,4000,2.42039984865972,2.42039984865972,2.39701886094082,2.40824173504589,42769.7927916016,0.0,1.0
1989-02-23,25.5,25.88,25.5,25.75,5378,2.384860747327,2.42039984865972,2.384860747327,2.40824173504589,57503.9864083084,0.0,1.0
1989-02-24,25.5,25.5,25.25,25.38,3778,2.384860747327,2.384860747327,2.36147975960811,2.37363787322193,40396.0692916677,0.0,1.0
1989-02-27,25.63,25.63,25.5,25.63,1644,2.39701886094082,2.39701886094082,2.384860747327,2.39701886094082,17578.3848373483,0.0,1.0
1989-02-28,26.0,26.0,25.5,25.5,6444,2.43162272276479,2.43162272276479,2.384860747327,2.384860747327,68902.1361872701,0.0,1.0
1989-03-01,26.25,26.25,26.0,26.0,2978,2.45500371048368,2.45500371048368,2.43162272276479,2.43162272276479,31842.1107333474,0.0,1.0
1989-03-02,26.5,26.5,26.25,26.5,3600,2.47838469820257,2.47838469820257,2.45500371048368,2.47838469820257,38492.8135124414,0.0,1.0
1989-03-03,26.5,26.5,26.25,26.25,3778,2.47838469820257,2.47838469820257,2.45500371048368,2.45500371048368,40396.0692916677,0.0,1.0
1989-03-06,26.37,26.75,26.37,26.37,9600,2.46622658458875,2.50176568592146,2.46622658458875,2.46622658458875,102647.502699844,0.0,1.0
1989-03-07,26.37,26.5,26.37,26.37,5067,2.46622658458875,2.47838469820257,2.46622658458875,2.46622658458875,54178.6350187612,0.0,1.0
1989-03-08,26.37,26.62,26.25,26.25,8178,2.46622658458875,2.48960757230764,2.45500371048368,2.45500371048368,87442.8413624293,0.0,1.0
1989-03-09,26.62,26.62,26.25,26.5,4667,2.48960757230764,2.48960757230764,2.45500371048368,2.47838469820257,49901.6557396011,0.0,1.0
1989-03-10,26.62,26.62,26.25,26.5,11867,2.48960757230764,2.48960757230764,2.45500371048368,2.47838469820257,126887.282764484,0.0,1.0
1989-03-13,26.12,26.37,26.12,26.37,3244,2.44284559686985,2.46622658458875,2.44284559686985,2.46622658458875,34686.301953989,0.0,1.0
1989-03-14,25.88,26.25,25.75,26.25,7067,2.42039984865972,2.45500371048368,2.40824173504589,2.45500371048368,75563.5314145621,0.0,1.0
1989-03-15,25.88,25.88,25.63,25.75,4044,2.42039984865972,2.42039984865972,2.39701886094082,2.40824173504589,43240.2605123092,0.0,1.0
1989-03-16,25.63,25.88,25.63,25.88,2044,2.39701886094082,2.42039984865972,2.39701886094082,2.42039984865972,21855.3641165085,0.0,1.0
1989-03-17,25.25,25.5,25.25,25.5,6044,2.36147975960811,2.384860747327,2.36147975960811,2.384860747327,64625.15690811,0.0,1.0
1989-03-20,25.38,25.5,25.0,25.38,5200,2.37363787322193,2.384860747327,2.33809877188922,2.37363787322193,55600.7306290822,0.0,1.0
1989-03-21,25.5,25.63,25.38,25.5,2800,2.384860747327,2.39701886094082,2.37363787322193,2.384860747327,29938.8549541211,0.0,1.0
1989-03-22,25.63,25.88,25.38,25.75,9200,2.39701886094082,2.42039984865972,2.37363787322193,2.40824173504589,98370.5234206839,0.0,1.0
1989-03-23,25.5,25.75,25.5,25.63,2800,2.384860747327,2.40824173504589,2.384860747327,2.39701886094082,29938.8549541211,0.0,1.0
1989-03-27,25.25,25.5,25.25,25.5,6444,2.36147975960811,2.384860747327,2.36147975960811,2.384860747327,68902.1361872702,0.0,1.0
1989-03-28,25.25,25.5,25.25,25.25,32444,2.36147975960811,2.384860747327,2.36147975960811,2.36147975960811,346905.789332681,0.0,1.0
1989-03-29,25.5,25.5,25.25,25.5,27467,2.384860747327,2.384860747327,2.36147975960811,2.384860747327,293689.474651731,0.0,1.0
1989-03-30,25.75,25.75,25.5,25.5,3867,2.40824173504589,2.40824173504589,2.384860747327,2.384860747327,41347.6971812809,0.0,1.0
1989-03-31,25.88,25.88,25.63,25.75,4400,2.42039984865972,2.42039984865972,2.39701886094082,2.40824173504589,47046.7720707617,0.0,1.0
1989-04-03,25.88,25.88,25.63,25.63,4578,2.42039984865972,2.42039984865972,2.39701886094082,2.39701886094082,48950.027849988,0.0,1.0
1989-04-04,25.88,26.12,25.75,26.0,8578,2.42039984865972,2.44284559686985,2.40824173504589,2.43162272276479,91719.8206415895,0.0,1.0
1989-04-05,25.88,25.88,25.63,25.75,8978,2.42039984865972,2.42039984865972,2.39701886094082,2.40824173504589,95996.7999207497,0.0,1.0
1989-04-06,25.88,25.88,25.75,25.88,4978,2.42039984865972,2.42039984865972,2.40824173504589,2.42039984865972,53227.0071291481,0.0,1.0
1989-04-07,25.5,25.88,25.5,25.88,8400,2.384860747327,2.42039984865972,2.384860747327,2.42039984865972,89816.5648623634,0.0,1.0
1989-04-10,25.38,25.5,25.38,25.5,7778,2.37363787322193,2.384860747327,2.37363787322193,2.384860747327,83165.8620832694,0.0,1.0
1989-04-11,25.63,25.75,25.5,25.63,5244,2.39701886094082,2.40824173504589,2.384860747327,2.39701886094082,56071.1983497898,0.0,1.0
1989-04-12,25.88,25.88,25.5,25.75,5067,2.42039984865972,2.42039984865972,2.384860747327,2.40824173504589,54178.6350187613,0.0,1.0
1989-04-13,25.75,26.0,25.63,25.88,12178,2.40824173504589,2.43162272276479,2.39701886094082,2.42039984865972,130212.634154031,0.0,1.0
1989-04-14,25.88,26.0,25.63,25.63,8044,2.42039984865972,2.43162272276479,2.39701886094082,2.39701886094082,86010.0533039107,0.0,1.0
1989-04-17,25.88,26.0,25.63,25.63,8044,2.42039984865972,2.43162272276479,2.39701886094082,2.39701886094082,86010.0533039107,0.0,1.0
1989-04-18,26.25,26.25,26.0,26.0,2800,2.45500371048368,2.45500371048368,2.43162272276479,2.43162272276479,29938.8549541211,0.0,1.0
1989-04-19,26.0,26.25,26.0,26.12,1867,2.43162272276479,2.45500371048368,2.43162272276479,2.44284559686985,19962.80078548,0.0,1.0
1989-04-20,26.12,26.37,26.12,26.25,5200,2.44284559686985,2.46622658458875,2.44284559686985,2.45500371048368,55600.7306290822,0.0,1.0
1989-04-21,26.62,26.62,26.25,26.25,6400,2.48960757230764,2.48960757230764,2.45500371048368,2.45500371048368,68431.6684665625,0.0,1.0
1989-04-24,26.75,26.87,26.5,26.62,4844,2.50176568592146,2.51298856002653,2.47838469820257,2.48960757230764,51794.2190706296,0.0,1.0
1989-04-25,26.75,26.87,26.62,26.62,10444,2.50176568592146,2.51298856002653,2.48960757230764,2.48960757230764,111671.928978872,0.0,1.0
1989-04-26,26.37,26.62,26.37,26.62,3867,2.46622658458875,2.48960757230764,2.46622658458875,2.48960757230764,41347.6971812808,0.0,1.0
1989-04-27,26.37,26.37,26.0,26.25,19244,2.46622658458875,2.46622658458875,2.43162272276479,2.45500371048368,205765.473120395,0.0,1.0
1989-04-28,26.25,26.5,26.25,26.5,2978,2.45500371048368,2.47838469820257,2.45500371048368,2.47838469820257,31842.1107333474,0.0,1.0
1989-05-01,26.25,26.37,26.12,26.37,7867,2.45500371048368,2.46622658458875,2.44284559686985,2.46622658458875,84117.4899728824,0.0,1.0
1989-05-02,26.62,26.62,26.37,26.5,2267,2.48960757230764,2.48960757230764,2.46622658458875,2.47838469820257,24239.7800646402,0.0,1.0
1989-05-03,26.25,26.75,26.25,26.75,11600,2.45500371048368,2.50176568592146,2.45500371048368,2.50176568592146,124032.399095645,0.0,1.0
1989-05-04,25.88,26.12,25.88,26.12,6178,2.42039984865972,2.44284559686985,2.42039984865972,2.44284559686985,66057.9449666286,0.0,1.0
1989-05-05,26.12,26.12,25.88,26.0,3200,2.44284559686985,2.44284559686985,2.42039984865972,2.43162272276479,34215.8342332813,0.0,1.0
1989-05-08,25.5,25.75,25.5,25.5,6000,2.42039984865972,2.44412925894069,2.42039984865972,2.42039984865972,63212.6960695039,0.38,1.0
1989-05-09,25.88,26.0,25.5,25.5,6044,2.4564685522868,2.46785866922167,2.42039984865972,2.42039984865972,63676.2558406804,0.0,1.0
1989-05-10,26.0,26.25,25.88,26.12,3644,2.46785866922167,2.49158807950265,2.4564685522868,2.47924878615654,38391.1774128788,0.0,1.0
1989-05-11,25.88,26.0,25.63,26.0,2578,2.4564685522868,2.46785866922167,2.43273914200583,2.46785866922167,27160.3884111969,0.0,1.0
1989-05-12,26.5,26.5,25.63,25.63,10800,2.51531748978363,2.51531748978363,2.43273914200583,2.43273914200583,113782.852925107,0.0,1.0
1989-05-15,26.0,26.37,25.75,26.25,9200,2.46785866922167,2.50297819643752,2.44412925894069,2.49158807950265,96926.1339732394,0.0,1.0
1989-05-16,26.0,26.0,25.88,26.0,10444,2.46785866922167,2.46785866922167,2.4564685522868,2.46785866922167,110032.232958317,0.0,1.0
1989-05-17,26.0,26.12,26.0,26.12,5244,2.46785866922167,2.47924878615654,2.46785866922167,2.47924878615654,55247.8963647465,0.0,1.0
1989-05-18,26.0,26.12,25.88,26.0,10267,2.46785866922167,2.47924878615654,2.4564685522868,2.46785866922167,108167.458424266,0.0,1.0
1989-05-19,26.12,26.12,25.88,26.12,7378,2.47924878615654,2.47924878615654,2.4564685522868,2.47924878615654,77730.5452668001,0.0,1.0
1989-05-22,26.62,26.62,26.25,26.25,10400,2.5267076067185,2.5267076067185,2.49158807950265,2.49158807950265,109568.67318714,0.0,1.0
1989-05-23,26.12,26.5,26.12,26.5,7378,2.47924878615654,2.51531748978363,2.47924878615654,2.51531748978363,77730.5452668001,0.0,1.0
1989-05-24,26.0,26.37,26.0,26.37,10978,2.46785866922167,2.50297819643752,2.46785866922167,2.50297819643752,115658.162908502,0.0,1.0
1989-05-25,26.0,26.12,25.88,25.88,9867,2.46785866922167,2.47924878615654,2.4564685522868,2.4564685522868,103953.278686299,0.0,1.0
1989-05-26,25.5,26.0,25.5,25.88,10844,2.42039984865972,2.46785866922167,2.42039984865972,2.4564685522868,114246.412696283,0.0,1.0
1989-05-30,25.88,25.88,25.5,25.5,2267,2.4564685522868,2.4564685522868,2.42039984865972,2.42039984865972,23883.8636649276,0.0,1.0
1989-05-31,26.0,26.0,25.63,25.63,3244,2.46785866922167,2.46785866922167,2.43273914200583,2.43273914200583,34176.9976749118,0.0,1.0
1989-06-01,26.0,26.0,25.75,26.0,7067,2.46785866922167,2.46785866922167,2.44412925894069,2.46785866922167,74454.0205205308,0.0,1.0
1989-06-02,26.5,26.5,26.25,26.25,8400,2.51531748978363,2.51531748978363,2.49158807950265,2.49158807950265,88497.7744973054,0.0,1.0
1989-06-05,26.5,26.62,26.37,26.37,4978,2.51531748978363,2.5267076067185,2.50297819643752,2.50297819643752,52445.4668389984,0.0,1.0
1989-06-06,26.5,26.75,26.5,26.62,3600,2.51531748978363,2.5390469000646,2.51531748978363,2.5267076067185,37927.6176417023,0.0,1.0
1989-06-07,27.0,27.0,26.5,26.5,6800,2.56277631034558,2.56277631034558,2.51531748978363,2.51531748978363,71641.0555454379,0.0,1.0
1989-06-08,27.0,27.38,27.0,27.25,13067,2.56277631034558,2.59884501397267,2.56277631034558,2.58650572062656,137666.716590035,0.0,1.0
1989-06-09,26.87,27.0,26.62,27.0,6178,2.55043701699947,2.56277631034558,2.5267076067185,2.56277631034558,65088.0060528993,0.0,1.0
1989-06-12,26.87,27.25,26.87,27.25,8978,2.55043701699947,2.58650572062656,2.55043701699947,2.58650572062656,94587.2642186679,0.0,1.0
1989-06-13,27.13,27.13,26.62,26.87,20267,2.57511560369169,2.57511560369169,2.5267076067185,2.55043701699947,213521.951873439,0.0,1.0
1989-06-14,27.25,27.25,26.87,27.0,10000,2.58650572062656,2.58650572062656,2.55043701699947,2.56277631034558,105354.493449173,0.0,1.0
1989-06-15,27.5,27.88,27.38,27.5,14444,2.61023513090754,2.64630383453462,2.59884501397267,2.61023513090754,152174.030337986,0.0,1.0
1989-06-16,27.5,27.75,27.38,27.63,6978,2.61023513090754,2.63396454118852,2.59884501397267,2.62257442425365,73516.365528833,0.0,1.0
1989-06-19,27.88,27.88,27.63,27.63,9867,2.64630383453462,2.64630383453462,2.62257442425365,2.62257442425365,103953.278686299,0.0,1.0
1989-06-20,28.25,28.37,27.75,27.75,25600,2.68142336175047,2.69281347868534,2.63396454118852,2.63396454118852,269707.503229883,0.0,1.0
1989-06-21,28.0,28.25,28.0,28.25,8044,2.65769395146949,2.68142336175047,2.65769395146949,2.68142336175047,84747.154530515,0.0,1.0
1989-06-22,27.88,28.0,27.75,28.0,4267,2.64630383453462,2.65769395146949,2.63396454118852,2.65769395146949,44954.7623547623,0.0,1.0
1989-06-23,27.88,28.0,27.5,27.88,11067,2.64630383453462,2.65769395146949,2.61023513090754,2.64630383453462,116595.8179002,0.0,1.0
1989-06-26,28.0,28.0,27.75,27.88,11778,2.65769395146949,2.65769395146949,2.63396454118852,2.64630383453462,124086.522384436,0.0,1.0
1989-06-27,28.5,28.5,28.12,28.12,6578,2.70515277203145,2.70515277203145,2.66908406840436,2.66908406840436,69302.1857908661,0.0,1.0
1989-06-28,28.25,28.5,28.25,28.37,10800,2.68142336175047,2.70515277203145,2.68142336175047,2.69281347868534,113782.852925107,0.0,1.0
1989-06-29,28.25,28.37,28.25,28.25,23467,2.68142336175047,2.69281347868534,2.68142336175047,2.68142336175047,247235.389777175,0.0,1.0
1989-06-30,28.5,28.5,28.12,28.37,7600,2.70515277203145,2.70515277203145,2.66908406840436,2.69281347868534,80069.4150213716,0.0,1.0
1989-07-03,28.62,28.62,28.37,28.37,1467,2.71654288896632,2.71654288896632,2.69281347868534,2.69281347868534,15455.5041889937,0.0,1.0
1989-07-05,28.62,28.75,28.37,28.62,6178,2.71654288896632,2.72888218231243,2.69281347868534,2.71654288896632,65088.0060528992,0.0,1.0
1989-07-06,29.0,29.25,28.87,28.87,6578,2.7526115925934,2.77634100287438,2.7402722992473,2.7402722992473,69302.1857908662,0.0,1.0
1989-07-07,29.38,29.5,29.0,29.0,16444,2.78868029622049,2.80007041315536,2.7526115925934,2.7526115925934,173244.92902782,0.0,1.0
1989-07-10,29.12,29.25,29.0,29.12,14267,2.76400170952827,2.77634100287438,2.7526115925934,2.76400170952827,150309.255803936,0.0,1.0
1989-07-11,28.5,29.12,28.37,29.0,11200,2.70515277203145,2.76400170952827,2.69281347868534,2.7526115925934,117997.032663074,0.0,1.0
1989-07-12,29.0,29.25,28.37,28.37,9244,2.7526115925934,2.77634100287438,2.69281347868534,2.69281347868534,97389.6937444159,0.0,1.0
1989-07-13,29.63,29.75,28.87,29.25,8400,2.81240970650147,2.82379982343634,2.7402722992473,2.77634100287438,88497.7744973054,0.0,1.0
1989-07-14,29.5,29.63,29.25,29.63,6444,2.80007041315536,2.81240970650147,2.77634100287438,2.81240970650147,67890.4355786472,0.0,1.0
1989-07-17,29.88,29.88,29.25,29.25,6267,2.83613911678244,2.83613911678244,2.77634100287438,2.77634100287438,66025.661044597,0.0,1.0
1989-07-18,29.38,29.75,29.12,29.63,14000,2.78868029622049,2.82379982343634,2.76400170952827,2.81240970650147,147496.290828842,0.0,1.0
1989-07-19,29.12,29.25,29.12,29.25,3778,2.76400170952827,2.77634100287438,2.76400170952827,2.77634100287438,39802.9276250977,0.0,1.0
1989-07-20,28.25,29.38,28.25,29.38,30267,2.68142336175047,2.78868029622049,2.68142336175047,2.78868029622049,318876.445322613,0.0,1.0
1989-07-21,27.75,28.5,27.5,28.25,14000,2.63396454118852,2.70515277203145,2.61023513090754,2.68142336175047,147496.290828842,0.0,1.0
1989-07-24,27.88,27.88,27.63,27.63,27867,2.64630383453462,2.64630383453462,2.62257442425365,2.62257442425365,293591.366894811,0.0,1.0
1989-07-25,28.12,28.12,27.63,27.88,8400,2.66908406840436,2.66908406840436,2.62257442425365,2.64630383453462,88497.7744973056,0.0,1.0
1989-07-26,28.0,28.37,28.0,28.25,26400,2.65769395146949,2.69281347868534,2.65769395146949,2.68142336175047,278135.862705818,0.0,1.0
1989-07-27,29.0,29.12,28.12,28.25,10044,2.7526115925934,2.76400170952827,2.66908406840436,2.68142336175047,105818.05322035,0.0,1.0
1989-07-28,29.0,29.25,28.75,29.25,2978,2.7526115925934,2.77634100287438,2.72888218231243,2.77634100287438,31374.5681491638,0.0,1.0
1989-07-31,29.25,29.25,28.62,28.87,5467,2.77634100287438,2.77634100287438,2.71654288896632,2.7402722992473,57597.301568663,0.0,1.0
1989-08-01,29.38,29.5,29.25,29.25,7778,2.78868029622049,2.80007041315536,2.77634100287438,2.77634100287438,81944.7250047669,0.0,1.0
1989-08-02,29.25,29.5,29.12,29.25,7378,2.77634100287438,2.80007041315536,2.76400170952827,2.77634100287438,77730.5452668,0.0,1.0
1989-08-03,28.87,29.5,28.75,29.38,10667,2.7402722992473,2.80007041315536,2.72888218231243,2.78868029622049,112381.638162233,0.0,1.0
1989-08-04,29.38,29.38,28.87,28.87,6000,2.78868029622049,2.78868029622049,2.7402722992473,2.7402722992473,63212.6960695039,0.0,1.0
1989-08-07,29.5,29.5,29.12,29.25,8178,2.80007041315536,2.80007041315536,2.76400170952827,2.77634100287438,86158.9047427338,0.0,1.0
1989-08-08,29.12,29.5,29.12,29.38,7067,2.76400170952827,2.80007041315536,2.76400170952827,2.78868029622049,74454.0205205308,0.0,1.0
1989-08-09,29.12,29.38,29.0,29.38,6400,2.76400170952827,2.78868029622049,2.7526115925934,2.78868029622049,67426.8758074709,0.0,1.0
1989-08-10,29.63,29.63,29.0,29.12,10844,2.81240970650147,2.81240970650147,2.7526115925934,2.76400170952827,114246.412696283,0.0,1.0
1989-08-11,29.75,29.75,29.5,29.63,9600,2.82379982343634,2.82379982343634,2.80007041315536,2.81240970650147,101140.313711206,0.0,1.0
1989-08-14,29.12,29.63,29.12,29.38,8444,2.80007041315536,2.84911010789125,2.80007041315536,2.82507104184425,87815.3916575658,0.38,1.0
1989-08-15,28.62,29.0,28.25,29.0,17600,2.75199228106134,2.7885316614528,2.71641446331177,2.7885316614528,183035.397107196,0.0,1.0
1989-08-16,28.25,28.5,28.0,28.5,8800,2.71641446331177,2.74045352935878,2.69237539726477,2.74045352935878,91517.6985535979,0.0,1.0
1989-08-17,28.87,28.87,28.25,28.25,6578,2.77603134710835,2.77603134710835,2.71641446331177,2.71641446331177,68409.4796688144,0.0,1.0
1989-08-18,29.38,29.38,29.0,29.0,5200,2.82507104184425,2.82507104184425,2.7885316614528,2.7885316614528,54078.6400543986,0.0,1.0
1989-08-21,29.12,29.25,29.12,29.12,5067,2.80007041315536,2.8125707274998,2.80007041315536,2.80007041315536,52695.4748376227,0.0,1.0
1989-08-22,29.12,29.12,28.87,29.0,23067,2.80007041315536,2.80007041315536,2.77603134710835,2.7885316614528,239890.767333618,0.0,1.0
1989-08-23,28.87,29.25,28.87,29.12,4667,2.77603134710835,2.8125707274998,2.77603134710835,2.80007041315536,48535.5794488228,0.0,1.0
1989-08-24,28.75,29.0,28.5,28.87,7644,2.76449259540579,2.7885316614528,2.74045352935878,2.77603134710835,79495.600879966,0.0,1.0
1989-08-25,28.5,28.5,28.25,28.5,6444,2.74045352935878,2.74045352935878,2.71641446331177,2.74045352935878,67015.9147135664,0.0,1.0
1989-08-28,28.12,28.37,28.0,28.25,23644,2.70391414896733,2.72795321501434,2.69237539726477,2.71641446331177,245891.416431962,0.0,1.0
1989-08-29,28.37,28.37,28.0,28.25,10044,2.72795321501434,2.72795321501434,2.69237539726477,2.71641446331177,104454.973212765,0.0,1.0
1989-08-30,28.25,28.25,28.12,28.25,2978,2.71641446331177,2.71641446331177,2.70391414896733,2.71641446331177,30970.4211696153,0.0,1.0
1989-08-31,27.88,28.37,27.88,28.37,7467,2.6808366455622,2.72795321501434,2.6808366455622,2.72795321501434,77654.8471704222,0.0,1.0
1989-09-01,28.37,28.37,27.88,27.88,8978,2.72795321501434,2.72795321501434,2.6808366455622,2.6808366455622,93368.8520016136,0.0,1.0
1989-09-05,28.62,28.75,28.25,28.37,10178,2.75199228106134,2.76449259540579,2.71641446331177,2.72795321501434,105848.538168014,0.0,1.0
1989-09-06,29.0,29.0,28.62,28.62,16178,2.7885316614528,2.7885316614528,2.75199228106134,2.75199228106134,168246.969000012,0.0,1.0
1989-09-07,28.75,29.0,28.62,29.0,3467,2.76449259540579,2.7885316614528,2.75199228106134,2.7885316614528,36055.8932824231,0.0,1.0
1989-09-08,28.5,28.75,28.25,28.75,3467,2.74045352935878,2.76449259540579,2.71641446331177,2.76449259540579,36055.8932824231,0.0,1.0
1989-09-11,28.25,28.5,28.25,28.5,2178,2.71641446331177,2.74045352935878,2.71641446331177,2.74045352935878,22650.6303920155,0.0,1.0
1989-09-12,28.87,29.0,28.37,28.5,9067,2.77603134710835,2.7885316614528,2.72795321501434,2.74045352935878,94294.4287256217,0.0,1.0
1989-09-13,28.87,29.0,28.75,28.87,7200,2.77603134710835,2.7885316614528,2.76449259540579,2.77603134710835,74878.1169983982,0.0,1.0
1989-09-14,28.75,29.0,28.62,29.0,4844,2.76449259540579,2.7885316614528,2.75199228106134,2.7885316614528,50376.3331583667,0.0,1.0
1989-09-15,28.87,28.87,28.62,28.75,3600,2.77603134710835,2.77603134710835,2.75199228106134,2.76449259540579,37439.0584991991,0.0,1.0
1989-09-18,28.62,28.75,28.62,28.62,4578,2.75199228106134,2.76449259540579,2.75199228106134,2.75199228106134,47610.0027248149,0.0,1.0
1989-09-19,28.5,28.75,28.5,28.62,2667,2.74045352935878,2.76449259540579,2.74045352935878,2.75199228106134,27736.1025048233,0.0,1.0
1989-09-20,28.37,28.5,28.37,28.37,5600,2.72795321501434,2.74045352935878,2.72795321501434,2.72795321501434,58238.5354431985,0.0,1.0
1989-09-21,28.62,28.62,28.37,28.37,21600,2.75199228106134,2.75199228106134,2.72795321501434,2.72795321501434,224634.350995195,0.0,1.0
1989-09-22,28.37,28.62,28.37,28.5,6667,2.72795321501434,2.75199228106134,2.72795321501434,2.74045352935878,69335.0563928222,0.0,1.0
1989-09-25,28.37,28.5,28.25,28.37,5867,2.72795321501434,2.74045352935878,2.71641446331177,2.72795321501434,61015.2656152225,0.0,1.0
1989-09-26,28.12,28.5,28.12,28.37,5600,2.70391414896733,2.74045352935878,2.70391414896733,2.72795321501434,58238.5354431986,0.0,1.0
1989-09-27,28.12,28.37,28.12,28.37,7867,2.70391414896733,2.72795321501434,2.70391414896733,2.72795321501434,81814.742559222,0.0,1.0
1989-09-28,28.0,28.0,27.88,28.0,4400,2.69237539726477,2.69237539726477,2.6808366455622,2.69237539726477,45758.8492767988,0.0,1.0
1989-09-29,27.75,27.75,27.63,27.75,6267,2.66833633121776,2.66833633121776,2.6567975795152,2.66833633121776,65175.1610040224,0.0,1.0
1989-10-02,27.63,27.88,27.63,27.88,5644,2.6567975795152,2.6808366455622,2.6567975795152,2.6808366455622,58696.1239359665,0.0,1.0
1989-10-03,27.63,27.88,27.63,27.75,8400,2.6567975795152,2.6808366455622,2.6567975795152,2.66833633121776,87357.8031647978,0.0,1.0
1989-10-04,27.5,27.63,27.5,27.63,3644,2.64429726517075,2.6567975795152,2.64429726517075,2.6567975795152,37896.6469919671,0.0,1.0
1989-10-05,27.0,27.5,26.87,27.25,10044,2.59621913307674,2.64429726517075,2.5837188187323,2.62025819912375,104454.973212765,0.0,1.0
1989-10-06,26.5,27.0,26.37,27.0,13778,2.54814100098273,2.59621913307674,2.53564068663828,2.59621913307674,143287.596667212,0.0,1.0
1989-10-09,26.75,26.75,26.37,26.5,15644,2.57218006702973,2.57218006702973,2.53564068663828,2.54814100098273,162693.508655964,0.0,1.0
1989-10-10,27.13,27.13,26.75,26.87,10178,2.60871944742118,2.60871944742118,2.57218006702973,2.5837188187323,105848.538168014,0.0,1.0
1989-10-11,26.87,27.0,26.75,27.0,2400,2.5837188187323,2.59621913307674,2.57218006702973,2.59621913307674,24959.3723327994,0.0,1.0
1989-10-12,26.75,27.0,26.75,26.87,4000,2.57218006702973,2.59621913307674,2.57218006702973,2.5837188187323,41598.953887999,0.0,1.0
1989-10-13,26.5,26.87,26.25,26.87,3778,2.54814100098273,2.5837188187323,2.52410193493572,2.5837188187323,39290.211947215,0.0,1.0
1989-10-16,26.62,26.62,25.75,26.25,31867,2.55967975268529,2.55967975268529,2.47602380284171,2.52410193493572,331408.465887216,0.0,1.0
1989-10-17,26.75,26.75,26.5,26.5,6667,2.57218006702973,2.57218006702973,2.54814100098273,2.54814100098273,69335.0563928224,0.0,1.0
1989-10-18,26.62,26.87,26.5,26.75,5378,2.55967975268529,2.5837188187323,2.54814100098273,2.57218006702973,55929.7935024146,0.0,1.0
1989-10-19,27.13,27.13,26.5,26.5,16800,2.60871944742118,2.60871944742118,2.54814100098273,2.54814100098273,174715.606329596,0.0,1.0
1989-10-20,26.75,27.0,26.75,26.75,5778,2.57218006702973,2.59621913307674,2.57218006702973,2.57218006702973,60089.6888912146,0.0,1.0
1989-10-23,26.87,27.0,26.75,27.0,3778,2.5837188187323,2.59621913307674,2.57218006702973,2.59621913307674,39290.211947215,0.0,1.0
1989-10-24,27.0,27.0,26.87,26.87,5600,2.59621913307674,2.59621913307674,2.5837188187323,2.5837188187323,58238.5354431986,0.0,1.0
1989-10-25,27.0,27.0,26.75,26.75,4178,2.59621913307674,2.59621913307674,2.57218006702973,2.57218006702973,43450.1073360149,0.0,1.0
1989-10-26,27.0,27.0,26.75,27.0,4000,2.59621913307674,2.59621913307674,2.57218006702973,2.59621913307674,41598.953887999,0.0,1.0
1989-10-27,26.87,27.0,26.75,27.0,3067,2.5837188187323,2.59621913307674,2.57218006702973,2.59621913307674,31895.9978936232,0.0,1.0
1989-10-30,26.62,26.75,26.5,26.75,4267,2.55967975268529,2.57218006702973,2.54814100098273,2.57218006702973,44375.6840600229,0.0,1.0
1989-10-31,26.62,26.62,26.37,26.5,7378,2.55967975268529,2.55967975268529,2.53564068663828,2.54814100098273,76729.2704464141,0.0,1.0
1989-11-01,26.75,27.13,26.62,26.62,12978,2.57218006702973,2.60871944742118,2.55967975268529,2.55967975268529,134967.805889613,0.0,1.0
1989-11-02,27.0,27.0,26.62,26.62,12000,2.59621913307674,2.59621913307674,2.55967975268529,2.55967975268529,124796.861663997,0.0,1.0
1989-11-03,27.38,27.5,27.0,27.0,14400,2.63275851346819,2.64429726517075,2.59621913307674,2.59621913307674,149756.233996796,0.0,1.0
1989-11-06,27.38,27.63,27.13,27.13,7644,2.63275851346819,2.6567975795152,2.60871944742118,2.60871944742118,79495.6008799661,0.0,1.0
1989-11-07,27.63,27.63,27.38,27.5,7200,2.6567975795152,2.6567975795152,2.63275851346819,2.64429726517075,74878.1169983981,0.0,1.0
1989-11-08,27.88,27.88,27.5,27.63,3244,2.6808366455622,2.6808366455622,2.64429726517075,2.6567975795152,33736.7516031672,0.0,1.0
1989-11-09,27.88,27.88,27.63,27.88,3467,2.6808366455622,2.6808366455622,2.6567975795152,2.6808366455622,36055.8932824232,0.0,1.0
1989-11-10,27.88,27.88,27.63,27.75,6267,2.6808366455622,2.6808366455622,2.6567975795152,2.66833633121776,65175.1610040225,0.0,1.0
1989-11-13,27.63,27.63,27.5,27.63,4178,2.69333695990665,2.69333695990665,2.68066472665338,2.69333695990665,42860.6378327059,0.38,1.0
1989-11-14,27.75,27.75,27.5,27.5,3778,2.70503440598659,2.70503440598659,2.68066472665338,2.68066472665338,38757.1780114799,0.0,1.0
1989-11-15,27.88,28.12,27.63,27.63,9644,2.71770663923986,2.74110153139975,2.69333695990665,2.69333695990665,98934.4162897597,0.0,1.0
1989-11-16,28.0,28.0,27.75,27.88,2978,2.7294040853198,2.7294040853198,2.70503440598659,2.71770663923986,30550.2583690278,0.0,1.0
1989-11-17,28.0,28.0,27.88,27.88,3778,2.7294040853198,2.7294040853198,2.71770663923986,2.71770663923986,38757.1780114799,0.0,1.0
1989-11-20,27.88,28.0,27.75,27.88,3067,2.71770663923986,2.7294040853198,2.70503440598659,2.71770663923986,31463.2781792506,0.0,1.0
1989-11-21,27.88,27.88,27.75,27.75,1244,2.71770663923986,2.71770663923986,2.70503440598659,2.70503440598659,12761.760044013,0.0,1.0
1989-11-22,27.63,27.63,27.5,27.63,7644,2.69333695990665,2.69333695990665,2.68066472665338,2.69333695990665,78417.1171836294,0.0,1.0
1989-11-24,27.63,27.75,27.5,27.63,2267,2.69333695990665,2.70503440598659,2.68066472665338,2.69333695990665,23256.3585367985,0.0,1.0
1989-11-27,27.75,27.75,27.5,27.5,3378,2.70503440598659,2.70503440598659,2.68066472665338,2.68066472665338,34653.7181902538,0.0,1.0
1989-11-28,27.38,27.5,27.0,27.5,8044,2.66896728057344,2.68066472665338,2.63192536798695,2.68066472665338,82520.5770048554,0.0,1.0
1989-11-29,27.25,27.38,27.13,27.38,3067,2.65629504732017,2.66896728057344,2.64459760124022,2.66896728057344,31463.2781792505,0.0,1.0
1989-11-30,27.25,27.38,27.0,27.38,6444,2.65629504732017,2.66896728057344,2.63192536798695,2.66896728057344,66106.7377199513,0.0,1.0
1989-12-01,27.5,27.5,27.13,27.13,5867,2.68066472665338,2.68066472665338,2.64459760124022,2.64459760124022,60187.4969278328,0.0,1.0
1989-12-04,27.5,27.5,27.38,27.5,9467,2.68066472665338,2.68066472665338,2.66896728057344,2.68066472665338,97118.635318867,0.0,1.0
1989-12-05,27.5,27.5,27.25,27.38,7600,2.68066472665338,2.68066472665338,2.65629504732017,2.66896728057344,77965.7366032946,0.0,1.0
1989-12-06,27.5,27.5,27.38,27.38,5644,2.68066472665338,2.68066472665338,2.66896728057344,2.66896728057344,57899.8180774993,0.0,1.0
1989-12-07,27.63,27.63,27.5,27.5,11467,2.69333695990665,2.69333695990665,2.68066472665338,2.68066472665338,117635.934424997,0.0,1.0
1989-12-08,28.12,28.12,27.5,27.63,8044,2.74110153139975,2.74110153139975,2.68066472665338,2.69333695990665,82520.5770048554,0.0,1.0
1989-12-11,28.12,28.37,27.88,28.0,15244,2.74110153139975,2.76547121073296,2.71770663923986,2.7294040853198,156382.853786924,0.0,1.0
1989-12-12,28.12,28.25,28.0,28.0,25867,2.74110153139975,2.75377376465302,2.7294040853198,2.7294040853198,265360.487989134,0.0,1.0
1989-12-13,28.62,28.62,28.25,28.25,11644,2.78984089006617,2.78984089006617,2.75377376465302,2.75377376465302,119451.71539589,0.0,1.0
1989-12-14,28.62,28.62,28.37,28.62,4178,2.78984089006617,2.78984089006617,2.76547121073296,2.78984089006617,42860.6378327059,0.0,1.0
1989-12-15,28.62,28.62,28.37,28.62,3378,2.78984089006617,2.78984089006617,2.76547121073296,2.78984089006617,34653.7181902538,0.0,1.0
1989-12-18,28.62,28.62,28.37,28.62,3200,2.78984089006617,2.78984089006617,2.76547121073296,2.78984089006617,32827.6785698083,0.0,1.0
1989-12-19,28.5,28.5,28.25,28.37,8044,2.77814344398623,2.77814344398623,2.75377376465302,2.76547121073296,82520.5770048554,0.0,1.0
1989-12-20,28.37,28.62,28.37,28.62,3600,2.76547121073296,2.78984089006617,2.76547121073296,2.78984089006617,36931.1383910342,0.0,1.0
1989-12-21,28.62,28.62,28.5,28.62,6400,2.78984089006617,2.78984089006617,2.77814344398623,2.78984089006617,65655.3571396165,0.0,1.0
1989-12-22,28.75,28.75,28.5,28.75,7467,2.80251312331944,2.80251312331944,2.77814344398623,2.80251312331944,76601.336212737,0.0,1.0
1989-12-26,28.62,28.62,28.5,28.5,3067,2.78984089006617,2.78984089006617,2.77814344398623,2.77814344398623,31463.2781792506,0.0,1.0
1989-12-27,28.62,28.62,28.5,28.5,1067,2.78984089006617,2.78984089006617,2.77814344398623,2.77814344398623,10945.9790731204,0.0,1.0
1989-12-28,28.62,28.62,28.5,28.62,2000,2.78984089006617,2.78984089006617,2.77814344398623,2.78984089006617,20517.2991061302,0.0,1.0
1989-12-29,28.62,28.62,28.37,28.62,5867,2.78984089006617,2.78984089006617,2.76547121073296,2.78984089006617,60187.4969278328,0.0,1.0
1990-01-02,28.87,29.0,28.75,28.75,8044,2.81421056939938,2.82688280265265,2.80251312331944,2.80251312331944,82520.5770048556,0.0,1.0
1990-01-03,28.5,28.75,28.37,28.75,7467,2.77814344398623,2.80251312331944,2.76547121073296,2.80251312331944,76601.3362127369,0.0,1.0
1990-01-04,28.5,28.62,28.37,28.62,13778,2.77814344398623,2.78984089006617,2.76547121073296,2.78984089006617,141343.673542131,0.0,1.0
1990-01-05,28.5,28.5,28.37,28.37,4000,2.77814344398623,2.77814344398623,2.76547121073296,2.76547121073296,41034.5982122603,0.0,1.0
1990-01-08,28.37,28.5,28.37,28.37,10844,2.76547121073296,2.77814344398623,2.76547121073296,2.76547121073296,111244.795753438,0.0,1.0
1990-01-09,28.62,28.62,28.37,28.37,17200,2.78984089006617,2.78984089006617,2.76547121073296,2.76547121073296,176448.772312719,0.0,1.0
1990-01-10,28.5,28.62,28.37,28.37,7378,2.77814344398623,2.78984089006617,2.76547121073296,2.76547121073296,75688.3164025141,0.0,1.0
1990-01-11,28.37,28.5,28.12,28.37,11067,2.76547121073296,2.77814344398623,2.74110153139975,2.76547121073296,113532.474603771,0.0,1.0
1990-01-12,28.0,28.37,27.75,28.37,5467,2.7294040853198,2.76547121073296,2.70503440598659,2.76547121073296,56084.0371066069,0.0,1.0
1990-01-15,27.5,28.12,27.5,28.0,4844,2.68066472665338,2.74110153139975,2.68066472665338,2.7294040853198,49692.8984350472,0.0,1.0
1990-01-16,27.63,27.75,27.5,27.63,11200,2.69333695990665,2.70503440598659,2.68066472665338,2.69333695990665,114896.874994329,0.0,1.0
1990-01-17,27.75,27.75,27.5,27.5,5378,2.70503440598659,2.70503440598659,2.68066472665338,2.68066472665338,55171.017296384,0.0,1.0
1990-01-18,27.75,27.88,27.63,27.88,2578,2.70503440598659,2.71770663923986,2.69333695990665,2.71770663923986,26446.7985478018,0.0,1.0
1990-01-19,27.63,27.75,27.38,27.75,4444,2.69333695990665,2.70503440598659,2.66896728057344,2.70503440598659,45589.4386138212,0.0,1.0
1990-01-22,27.75,27.75,27.38,27.63,6444,2.70503440598659,2.70503440598659,2.66896728057344,2.69333695990665,66106.7377199514,0.0,1.0
1990-01-23,27.75,27.88,27.75,27.88,2267,2.70503440598659,2.71770663923986,2.70503440598659,2.71770663923986,23256.3585367985,0.0,1.0
1990-01-24,27.63,27.75,27.38,27.5,5867,2.69333695990665,2.70503440598659,2.66896728057344,2.68066472665338,60187.4969278328,0.0,1.0
1990-01-25,27.63,27.75,27.5,27.63,19778,2.69333695990665,2.70503440598659,2.68066472665338,2.69333695990665,202895.570860521,0.0,1.0
1990-01-26,27.63,27.63,27.5,27.5,15778,2.69333695990665,2.69333695990665,2.68066472665338,2.68066472665338,161860.972648261,0.0,1.0
1990-01-29,27.63,27.63,27.38,27.63,7378,2.69333695990665,2.69333695990665,2.66896728057344,2.69333695990665,75688.3164025141,0.0,1.0
1990-01-30,27.25,27.63,27.25,27.63,4667,2.65629504732017,2.69333695990665,2.65629504732017,2.69333695990665,47877.1174641546,0.0,1.0
1990-01-31,26.87,27.38,26.87,27.25,7067,2.61925313473368,2.66896728057344,2.61925313473368,2.65629504732017,72497.876391511,0.0,1.0
1990-02-01,27.25,27.25,27.0,27.13,4044,2.65629504732017,2.65629504732017,2.63192536798695,2.64459760124022,41485.9787925951,0.0,1.0
1990-02-02,27.25,27.25,27.13,27.13,8044,2.65629504732017,2.65629504732017,2.64459760124022,2.64459760124022,82520.5770048554,0.0,1.0
1990-02-05,27.0,27.0,26.75,27.0,5600,2.67189164209342,2.67189164209342,2.64715190466663,2.67189164209342,56589.121212092,0.41,1.0
1990-02-06,27.0,27.0,26.75,27.0,5778,2.67189164209342,2.67189164209342,2.64715190466663,2.67189164209342,58387.8468506192,0.0,1.0
1990-02-07,27.25,27.38,27.13,27.13,6844,2.69663137952021,2.70949604298214,2.68475630555535,2.68475630555535,69159.9902813496,0.0,1.0
1990-02-08,27.38,27.38,27.13,27.25,3244,2.70949604298214,2.70949604298214,2.68475630555535,2.69663137952021,32781.2695021476,0.0,1.0
1990-02-09,27.25,27.5,27.0,27.38,2844,2.69663137952021,2.721371116947,2.67189164209342,2.70949604298214,28739.1894155696,0.0,1.0
1990-02-12,27.38,27.38,27.13,27.13,5067,2.70949604298214,2.70949604298214,2.68475630555535,2.68475630555535,51203.0494967268,0.0,1.0
1990-02-13,27.13,27.25,26.87,27.25,4044,2.68475630555535,2.69663137952021,2.65902697863149,2.69663137952021,40865.4296753036,0.0,1.0
1990-02-14,27.5,27.5,26.87,27.0,13778,2.721371116947,2.721371116947,2.65902697863149,2.67189164209342,139229.448582179,0.0,1.0
1990-02-15,27.0,27.63,27.0,27.38,15467,2.67189164209342,2.73423578040893,2.67189164209342,2.70949604298214,156297.131747755,0.0,1.0
1990-02-16,27.13,27.25,27.0,27.13,10978,2.68475630555535,2.69663137952021,2.67189164209342,2.68475630555535,110934.887976133,0.0,1.0
1990-02-20,27.13,27.13,26.87,26.87,2178,2.68475630555535,2.68475630555535,2.65902697863149,2.65902697863149,22009.1260714172,0.0,1.0
1990-02-21,26.87,27.13,26.5,27.13,11244,2.65902697863149,2.68475630555535,2.62241216723984,2.68475630555535,113622.871233707,0.0,1.0
1990-02-22,26.75,26.87,26.62,26.62,8978,2.64715190466663,2.65902697863149,2.6342872412047,2.6342872412047,90724.4875432431,0.0,1.0
1990-02-23,27.0,27.0,26.87,27.0,2400,2.67189164209342,2.67189164209342,2.65902697863149,2.67189164209342,24252.480519468,0.0,1.0
1990-02-26,27.25,27.25,27.0,27.0,8978,2.69663137952021,2.69663137952021,2.67189164209342,2.67189164209342,90724.4875432432,0.0,1.0
1990-02-27,27.5,27.5,27.25,27.25,9600,2.721371116947,2.721371116947,2.69663137952021,2.69663137952021,97009.922077872,0.0,1.0
1990-02-28,27.38,27.63,27.25,27.25,8978,2.70949604298214,2.73423578040893,2.69663137952021,2.69663137952021,90724.4875432432,0.0,1.0
1990-03-01,27.63,27.63,27.38,27.38,8667,2.73423578040893,2.73423578040893,2.70949604298214,2.70949604298214,87581.7702759289,0.0,1.0
1990-03-02,27.88,27.88,27.63,27.63,9778,2.75897551783573,2.75897551783573,2.73423578040893,2.73423578040893,98808.647716399,0.0,1.0
1990-03-05,28.25,28.25,27.88,28.0,3600,2.79559032922738,2.79559032922738,2.75897551783573,2.77085059180058,36378.7207792019,0.0,1.0
1990-03-06,28.62,28.62,28.37,28.5,12267,2.83220514061903,2.83220514061903,2.80746540319224,2.82033006665417,123960.491055131,0.0,1.0
1990-03-07,28.5,28.87,28.5,28.5,3600,2.82033006665417,2.85694487804582,2.82033006665417,2.82033006665417,36378.7207792019,0.0,1.0
1990-03-08,29.12,29.12,28.62,28.62,17067,2.88168461547261,2.88168461547261,2.83220514061903,2.83220514061903,172465.452094067,0.0,1.0
1990-03-09,29.0,29.25,29.0,29.12,16000,2.86980954150775,2.89454927893454,2.86980954150775,2.88168461547261,161683.20346312,0.0,1.0
1990-03-12,28.87,29.12,28.75,29.0,10978,2.85694487804582,2.88168461547261,2.84506980408096,2.86980954150775,110934.887976133,0.0,1.0
1990-03-13,28.37,29.0,28.37,28.87,4800,2.80746540319224,2.86980954150775,2.80746540319224,2.85694487804582,48504.9610389359,0.0,1.0
1990-03-14,28.5,28.5,28.25,28.5,4044,2.82033006665417,2.82033006665417,2.79559032922738,2.82033006665417,40865.4296753035,0.0,1.0
1990-03-15,28.25,28.37,28.12,28.25,14267,2.79559032922738,2.80746540319224,2.78272566576544,2.79559032922738,144170.89148802,0.0,1.0
1990-03-16,28.5,28.5,28.25,28.25,3067,2.82033006665417,2.82033006665417,2.79559032922738,2.79559032922738,30992.6490638368,0.0,1.0
1990-03-19,29.0,29.0,28.5,28.75,6444,2.86980954150775,2.86980954150775,2.82033006665417,2.84506980408096,65117.9101947715,0.0,1.0
1990-03-20,28.87,29.12,28.87,29.0,2400,2.85694487804582,2.88168461547261,2.85694487804582,2.86980954150775,24252.480519468,0.0,1.0
1990-03-21,28.75,28.87,28.62,28.87,2667,2.84506980408096,2.85694487804582,2.83220514061903,2.85694487804582,26950.5689772588,0.0,1.0
1990-03-22,28.62,28.87,28.62,28.87,3867,2.83220514061903,2.85694487804582,2.83220514061903,2.85694487804582,39076.8092369927,0.0,1.0
1990-03-23,28.75,28.75,28.5,28.5,4400,2.84506980408096,2.84506980408096,2.82033006665417,2.82033006665417,44462.8809523579,0.0,1.0
1990-03-26,28.62,28.75,28.5,28.62,2667,2.83220514061903,2.84506980408096,2.82033006665417,2.83220514061903,26950.5689772588,0.0,1.0
1990-03-27,28.62,28.62,28.37,28.5,2800,2.83220514061903,2.83220514061903,2.80746540319224,2.82033006665417,28294.5606060459,0.0,1.0
1990-03-28,28.5,28.62,28.37,28.62,5467,2.82033006665417,2.83220514061903,2.80746540319224,2.83220514061903,55245.1295833047,0.0,1.0
1990-03-29,28.5,28.5,28.25,28.5,12844,2.82033006665417,2.82033006665417,2.79559032922738,2.82033006665417,129791.191580019,0.0,1.0
1990-03-30,28.5,28.5,28.37,28.5,2178,2.82033006665417,2.82033006665417,2.80746540319224,2.82033006665417,22009.1260714172,0.0,1.0
1990-04-02,28.5,28.5,28.37,28.5,2978,2.82033006665417,2.82033006665417,2.80746540319224,2.82033006665417,30093.2862445731,0.0,1.0
1990-04-03,28.37,28.5,28.25,28.25,2844,2.80746540319224,2.82033006665417,2.79559032922738,2.79559032922738,28739.1894155695,0.0,1.0
1990-04-04,28.5,28.5,28.37,28.5,3067,2.82033006665417,2.82033006665417,2.80746540319224,2.82033006665417,30992.6490638368,0.0,1.0
1990-04-05,28.37,28.5,28.25,28.5,4978,2.80746540319224,2.82033006665417,2.79559032922738,2.82033006665417,50303.6866774631,0.0,1.0
1990-04-06,28.5,28.5,28.25,28.25,800,2.82033006665417,2.82033006665417,2.79559032922738,2.79559032922738,8084.16017315598,0.0,1.0
1990-04-09,28.12,28.37,28.12,28.37,6400,2.78272566576544,2.80746540319224,2.78272566576544,2.80746540319224,64673.281385248,0.0,1.0
1990-04-10,27.88,28.12,27.63,28.12,6800,2.75897551783573,2.78272566576544,2.73423578040893,2.78272566576544,68715.3614718258,0.0,1.0
1990-04-11,27.75,27.88,27.63,27.75,2844,2.74611085437379,2.75897551783573,2.73423578040893,2.74611085437379,28739.1894155696,0.0,1.0
1990-04-12,27.63,27.75,27.25,27.63,20978,2.73423578040893,2.74611085437379,2.69663137952021,2.73423578040893,211986.890140583,0.0,1.0
1990-04-16,28.0,28.12,27.88,27.88,4578,2.77085059180058,2.78272566576544,2.75897551783573,2.75897551783573,46261.6065908852,0.0,1.0
1990-04-17,27.75,28.0,27.75,28.0,3600,2.74611085437379,2.77085059180058,2.74611085437379,2.77085059180058,36378.720779202,0.0,1.0
1990-04-18,27.88,28.0,27.63,28.0,4800,2.75897551783573,2.77085059180058,2.73423578040893,2.77085059180058,48504.9610389359,0.0,1.0
1990-04-19,27.75,28.12,27.63,28.0,4000,2.74611085437379,2.78272566576544,2.73423578040893,2.77085059180058,40420.80086578,0.0,1.0
1990-04-20,27.5,27.75,27.25,27.75,7200,2.721371116947,2.74611085437379,2.69663137952021,2.74611085437379,72757.441558404,0.0,1.0
1990-04-23,27.5,27.5,27.38,27.5,2667,2.721371116947,2.721371116947,2.70949604298214,2.721371116947,26950.5689772588,0.0,1.0
1990-04-24,27.38,27.63,27.38,27.5,7067,2.70949604298214,2.73423578040893,2.70949604298214,2.721371116947,71413.4499296168,0.0,1.0
1990-04-25,27.75,27.75,27.5,27.5,2844,2.74611085437379,2.74611085437379,2.721371116947,2.721371116947,28739.1894155696,0.0,1.0
1990-04-26,27.63,27.88,27.63,27.75,2267,2.73423578040893,2.75897551783573,2.73423578040893,2.74611085437379,22908.4888906808,0.0,1.0
1990-04-27,27.88,27.88,27.75,27.75,1467,2.75897551783573,2.75897551783573,2.74611085437379,2.74611085437379,14824.3287175248,0.0,1.0
1990-04-30,27.75,27.88,27.63,27.75,2044,2.74611085437379,2.75897551783573,2.73423578040893,2.74611085437379,20655.0292424136,0.0,1.0
1990-05-01,27.63,27.75,27.5,27.75,5378,2.73423578040893,2.74611085437379,2.721371116947,2.74611085437379,54345.7667640412,0.0,1.0
1990-05-02,27.75,27.88,27.63,27.88,2044,2.74611085437379,2.75897551783573,2.73423578040893,2.75897551783573,20655.0292424136,0.0,1.0
1990-05-03,27.88,28.0,27.88,28.0,2267,2.75897551783573,2.77085059180058,2.75897551783573,2.77085059180058,22908.4888906808,0.0,1.0
1990-05-04,27.5,28.0,27.5,27.88,5067,2.721371116947,2.77085059180058,2.721371116947,2.75897551783573,51203.0494967268,0.0,1.0
1990-05-07,27.25,27.25,27.0,27.0,3644,2.73720454890015,2.73720454890015,2.71209258056162,2.71209258056162,36277.5226425441,0.41,1.0
1990-05-08,27.25,27.25,27.13,27.13,2400,2.73720454890015,2.73720454890015,2.72515080409765,2.72515080409765,23892.989665781,0.0,1.0
1990-05-09,27.5,27.63,27.13,27.13,2667,2.76231651723868,2.77537474077472,2.72515080409765,2.72515080409765,26551.0847660992,0.0,1.0
1990-05-10,27.38,27.75,27.25,27.5,7867,2.75026277243619,2.78742848557722,2.73720454890015,2.76231651723868,78319.2290419579,0.0,1.0
1990-05-11,27.75,27.75,27.5,27.63,2044,2.78742848557722,2.78742848557722,2.76231651723868,2.77537474077472,20348.8628653568,0.0,1.0
1990-05-14,28.0,28.0,27.75,27.88,4400,2.81254045391575,2.81254045391575,2.78742848557722,2.80048670911325,43803.8143872652,0.0,1.0
1990-05-15,27.88,27.88,27.75,27.75,10578,2.80048670911325,2.80048670911325,2.78742848557722,2.78742848557722,105308.35195193,0.0,1.0
1990-05-16,27.88,27.88,27.75,27.75,4044,2.80048670911325,2.80048670911325,2.78742848557722,2.78742848557722,40259.687586841,0.0,1.0
1990-05-17,27.88,27.88,27.63,27.63,4578,2.80048670911325,2.80048670911325,2.77537474077472,2.77537474077472,45575.8777874773,0.0,1.0
1990-05-18,28.0,28.0,27.75,27.75,4000,2.81254045391575,2.81254045391575,2.78742848557722,2.78742848557722,39821.6494429683,0.0,1.0
1990-05-21,27.88,28.0,27.63,28.0,1467,2.80048670911325,2.81254045391575,2.77537474077472,2.81254045391575,14604.5899332087,0.0,1.0
1990-05-22,27.63,27.88,27.38,27.88,14978,2.77537474077472,2.80048670911325,2.75026277243619,2.80048670911325,149112.166339195,0.0,1.0
1990-05-23,27.5,27.63,27.38,27.63,7200,2.76231651723868,2.77537474077472,2.75026277243619,2.77537474077472,71678.9689973431,0.0,1.0
1990-05-24,27.5,27.5,27.13,27.5,11200,2.76231651723868,2.76231651723868,2.72515080409765,2.76231651723868,111500.618440311,0.0,1.0
1990-05-25,27.5,27.5,27.25,27.25,6178,2.76231651723868,2.76231651723868,2.73720454890015,2.73720454890015,61504.5375646646,0.0,1.0
1990-05-29,27.75,27.75,27.25,27.38,4178,2.78742848557722,2.78742848557722,2.73720454890015,2.75026277243619,41593.7128431804,0.0,1.0
1990-05-30,27.75,27.88,27.5,27.63,4400,2.78742848557722,2.80048670911325,2.76231651723868,2.77537474077472,43803.8143872651,0.0,1.0
1990-05-31,27.63,27.75,27.5,27.75,4844,2.77537474077472,2.78742848557722,2.76231651723868,2.78742848557722,48224.0174754346,0.0,1.0
1990-06-01,28.25,28.25,27.63,27.75,8178,2.83765242225428,2.83765242225428,2.77537474077472,2.78742848557722,81415.3622861488,0.0,1.0
1990-06-04,28.87,28.87,28.0,28.0,18444,2.89993010373385,2.89993010373385,2.81254045391575,2.81254045391575,183617.625581527,0.0,1.0
1990-06-05,28.87,29.38,28.87,28.87,8267,2.89993010373385,2.95115851914445,2.89993010373385,2.89993010373385,82301.3939862547,0.0,1.0
1990-06-06,29.0,29.0,28.75,28.87,5867,2.91298832726988,2.91298832726988,2.88787635893135,2.89993010373385,58408.4043204739,0.0,1.0
1990-06-07,28.87,29.25,28.75,28.75,30800,2.89993010373385,2.93810029560842,2.88787635893135,2.88787635893135,306626.700710856,0.0,1.0
1990-06-08,29.0,29.12,28.75,29.0,6978,2.91298832726988,2.92504207207238,2.88787635893135,2.91298832726988,69468.8674532583,0.0,1.0
1990-06-11,29.25,29.25,29.0,29.0,16400,2.93810029560842,2.93810029560842,2.91298832726988,2.91298832726988,163268.76271617,0.0,1.0
1990-06-12,29.0,29.25,29.0,29.25,20667,2.91298832726988,2.93810029560842,2.91298832726988,2.93810029560842,205748.507259457,0.0,1.0
1990-06-13,29.38,29.38,29.12,29.25,7378,2.95115851914445,2.95115851914445,2.92504207207238,2.93810029560842,73451.0323975552,0.0,1.0
1990-06-14,29.25,29.25,29.12,29.12,15867,2.93810029560842,2.93810029560842,2.92504207207238,2.92504207207238,157962.527927894,0.0,1.0
1990-06-15,29.25,29.25,29.12,29.12,2800,2.93810029560842,2.93810029560842,2.92504207207238,2.92504207207238,27875.1546100778,0.0,1.0
1990-06-18,29.0,29.25,29.0,29.25,9867,2.91298832726988,2.93810029560842,2.91298832726988,2.93810029560842,98230.0537634423,0.0,1.0
1990-06-19,29.0,29.25,29.0,29.12,5778,2.91298832726988,2.93810029560842,2.91298832726988,2.92504207207238,57522.3726203678,0.0,1.0
1990-06-20,28.5,28.75,28.5,28.75,5778,2.86276439059282,2.88787635893135,2.86276439059282,2.88787635893135,57522.3726203677,0.0,1.0
1990-06-21,28.75,28.75,28.5,28.75,5200,2.88787635893135,2.88787635893135,2.86276439059282,2.88787635893135,51768.1442758588,0.0,1.0
1990-06-22,28.5,28.62,28.25,28.5,3200,2.86276439059282,2.87481813539531,2.83765242225428,2.86276439059282,31857.3195543746,0.0,1.0
1990-06-25,28.0,28.37,28.0,28.25,4000,2.81254045391575,2.84970616705678,2.81254045391575,2.83765242225428,39821.6494429683,0.0,1.0
1990-06-26,28.25,28.25,28.0,28.12,8800,2.83765242225428,2.83765242225428,2.81254045391575,2.82459419871825,87607.6287745304,0.0,1.0
1990-06-27,28.0,28.12,28.0,28.0,2578,2.81254045391575,2.82459419871825,2.81254045391575,2.81254045391575,25665.0530659931,0.0,1.0
1990-06-28,28.25,28.25,28.0,28.25,2844,2.83765242225428,2.83765242225428,2.81254045391575,2.83765242225428,28313.1927539505,0.0,1.0
1990-06-29,28.25,28.37,28.12,28.37,2178,2.83765242225428,2.84970616705678,2.82459419871825,2.84970616705678,21682.8881216963,0.0,1.0
1990-07-02,28.25,28.25,28.12,28.12,4000,2.83765242225428,2.83765242225428,2.82459419871825,2.82459419871825,39821.6494429684,0.0,1.0
1990-07-03,28.25,28.37,28.25,28.37,6444,2.83765242225428,2.84970616705678,2.83765242225428,2.84970616705678,64152.677252622,0.0,1.0
1990-07-05,28.37,28.5,28.25,28.5,32578,2.84970616705678,2.86276439059282,2.83765242225428,2.86276439059282,324327.423888255,0.0,1.0
1990-07-06,28.37,28.62,28.25,28.5,2400,2.84970616705678,2.87481813539531,2.83765242225428,2.86276439059282,23892.989665781,0.0,1.0
1990-07-09,28.5,28.5,28.37,28.37,2267,2.86276439059282,2.86276439059282,2.84970616705678,2.84970616705678,22568.9198218023,0.0,1.0
1990-07-10,28.5,28.62,28.37,28.37,3378,2.86276439059282,2.87481813539531,2.84970616705678,2.84970616705678,33629.3829545867,0.0,1.0
1990-07-11,28.87,28.87,28.37,28.37,6578,2.89993010373385,2.89993010373385,2.84970616705678,2.84970616705678,65486.7025089613,0.0,1.0
1990-07-12,29.12,29.12,28.75,28.75,4267,2.92504207207238,2.92504207207238,2.88787635893135,2.88787635893135,42479.7445432865,0.0,1.0
1990-07-13,29.5,29.5,29.0,29.12,7244,2.96321226394695,2.96321226394695,2.91298832726988,2.92504207207238,72117.0071412157,0.0,1.0
1990-07-16,29.88,29.88,29.25,29.25,5244,3.00138245582152,3.00138245582152,2.93810029560842,2.93810029560842,52206.1824197315,0.0,1.0
1990-07-17,29.75,29.88,29.5,29.63,7067,2.98832423228548,3.00138245582152,2.96321226394695,2.97627048748299,70354.8991533644,0.0,1.0
1990-07-18,29.38,29.5,29.25,29.5,10444,2.95115851914445,2.96321226394695,2.93810029560842,2.96321226394695,103974.32669559,0.0,1.0
1990-07-19,29.12,29.25,28.87,29.12,4978,2.92504207207238,2.93810029560842,2.89993010373385,2.92504207207238,49558.0427317741,0.0,1.0
1990-07-20,29.38,29.5,29.12,29.12,10844,2.95115851914445,2.96321226394695,2.92504207207238,2.92504207207238,107956.491639887,0.0,1.0
1990-07-23,29.0,29.38,28.87,29.25,8578,2.91298832726988,2.95115851914445,2.89993010373385,2.93810029560842,85397.5272304457,0.0,1.0
1990-07-24,28.87,29.12,28.75,28.87,3644,2.89993010373385,2.92504207207238,2.88787635893135,2.89993010373385,36277.5226425441,0.0,1.0
1990-07-25,28.75,29.0,28.62,29.0,2667,2.88787635893135,2.91298832726988,2.87481813539531,2.91298832726988,26551.0847660991,0.0,1.0
1990-07-26,28.62,28.87,28.62,28.75,7200,2.87481813539531,2.89993010373385,2.87481813539531,2.88787635893135,71678.9689973431,0.0,1.0
1990-07-27,28.87,29.0,28.87,28.87,2578,2.89993010373385,2.91298832726988,2.89993010373385,2.89993010373385,25665.0530659931,0.0,1.0
1990-07-30,29.0,29.12,28.87,28.87,4800,2.91298832726988,2.92504207207238,2.89993010373385,2.89993010373385,47785.9793315621,0.0,1.0
1990-07-31,29.38,29.5,29.0,29.0,6800,2.95115851914445,2.96321226394695,2.91298832726988,2.91298832726988,67696.8040530463,0.0,1.0
1990-08-01,29.25,29.38,29.25,29.25,1378,2.93810029560842,2.95115851914445,2.93810029560842,2.93810029560842,13718.5582331026,0.0,1.0
1990-08-02,28.87,29.12,28.87,29.0,1600,2.89993010373385,2.92504207207238,2.89993010373385,2.91298832726988,15928.6597771873,0.0,1.0
1990-08-03,28.25,29.12,28.0,29.0,6978,2.83765242225428,2.92504207207238,2.81254045391575,2.91298832726988,69468.8674532583,0.0,1.0
1990-08-06,27.5,28.0,27.5,27.88,3600,2.80350014531388,2.85447287522868,2.80350014531388,2.84223942004912,35312.9997747569,0.41,1.0
1990-08-07,27.88,27.88,27.5,27.5,5778,2.84223942004912,2.84223942004912,2.80350014531388,2.80350014531388,56677.364638485,0.0,1.0
1990-08-08,27.75,27.75,27.63,27.63,1378,2.82898651027128,2.82898651027128,2.81675305509173,2.81675305509173,13517.0315804486,0.0,1.0
1990-08-09,27.88,27.88,27.63,27.88,3378,2.84223942004912,2.84223942004912,2.81675305509173,2.84223942004912,33135.364788647,0.0,1.0
1990-08-10,28.0,28.25,28.0,28.12,4800,2.85447287522868,2.87995924018607,2.85447287522868,2.86670633040823,47083.9996996758,0.0,1.0
1990-08-13,28.12,28.12,27.88,27.88,1867,2.86670633040823,2.86670633040823,2.84223942004912,2.84223942004912,18313.7140498531,0.0,1.0
1990-08-14,28.25,28.25,28.0,28.0,1778,2.87995924018607,2.87995924018607,2.85447287522868,2.85447287522868,17440.6982220883,0.0,1.0
1990-08-15,28.37,28.37,28.12,28.12,2044,2.89219269536563,2.89219269536563,2.86670633040823,2.86670633040823,20049.9365387786,0.0,1.0
1990-08-16,28.5,28.5,28.25,28.37,6267,2.90544560514347,2.90544560514347,2.87995924018607,2.89219269536563,61474.0471078894,0.0,1.0
1990-08-17,28.5,28.75,28.5,28.5,4044,2.90544560514347,2.93093197010087,2.90544560514347,2.90544560514347,39668.269746977,0.0,1.0
1990-08-20,28.62,28.62,28.5,28.62,4267,2.91767906032303,2.91767906032303,2.90544560514347,2.91767906032303,41855.713899691,0.0,1.0
1990-08-21,28.75,28.75,28.5,28.5,2800,2.93093197010087,2.93093197010087,2.90544560514347,2.90544560514347,27465.6664914776,0.0,1.0
1990-08-22,28.5,28.75,28.37,28.75,7644,2.90544560514347,2.93093197010087,2.89219269536563,2.93093197010087,74981.269521734,0.0,1.0
1990-08-23,28.12,28.5,28.12,28.5,4044,2.86670633040823,2.90544560514347,2.86670633040823,2.90544560514347,39668.2697469769,0.0,1.0
1990-08-24,28.25,28.37,28.12,28.12,6400,2.87995924018607,2.89219269536563,2.86670633040823,2.86670633040823,62778.6662662346,0.0,1.0
1990-08-27,28.75,29.12,28.75,29.12,9600,2.93093197010087,2.96865179023782,2.93093197010087,2.96865179023782,94167.9993993519,0.0,1.0
1990-08-28,28.25,28.62,28.12,28.62,14044,2.87995924018607,2.91767906032303,2.86670633040823,2.91767906032303,137759.935787969,0.0,1.0
1990-08-29,27.88,28.12,27.88,28.12,7467,2.84223942004912,2.86670633040823,2.84223942004912,2.86670633040823,73245.0470328084,0.0,1.0
1990-08-30,27.88,27.88,27.75,27.88,1244,2.84223942004912,2.84223942004912,2.82898651027128,2.84223942004912,12202.6032554994,0.0,1.0
1990-08-31,27.88,27.88,27.75,27.88,19867,2.84223942004912,2.84223942004912,2.82898651027128,2.84223942004912,194878.712923638,0.0,1.0
1990-09-04,27.75,27.75,27.5,27.75,3600,2.82898651027128,2.82898651027128,2.80350014531388,2.82898651027128,35312.9997747569,0.0,1.0
1990-09-05,27.88,27.88,27.75,27.88,27244,2.84223942004912,2.84223942004912,2.82898651027128,2.84223942004912,267240.934962078,0.0,1.0
1990-09-06,27.63,27.75,27.63,27.63,8400,2.81675305509173,2.82898651027128,2.81675305509173,2.81675305509173,82396.9994744327,0.0,1.0
1990-09-07,27.75,27.75,27.5,27.63,9600,2.82898651027128,2.82898651027128,2.80350014531388,2.81675305509173,94167.9993993517,0.0,1.0
1990-09-10,27.63,27.75,27.5,27.75,3244,2.81675305509173,2.82898651027128,2.80350014531388,2.82898651027128,31820.9364636976,0.0,1.0
1990-09-11,27.63,27.63,27.38,27.38,3600,2.81675305509173,2.81675305509173,2.79126669013433,2.79126669013433,35312.9997747569,0.0,1.0
1990-09-12,27.63,27.75,27.5,27.63,2978,2.81675305509173,2.82898651027128,2.80350014531388,2.81675305509173,29211.6981470072,0.0,1.0
1990-09-13,27.38,27.5,27.38,27.5,2044,2.79126669013433,2.80350014531388,2.79126669013433,2.80350014531388,20049.9365387786,0.0,1.0
1990-09-14,27.25,27.38,27.13,27.38,3467,2.77801378035648,2.79126669013433,2.76578032517693,2.79126669013433,34008.3806164117,0.0,1.0
1990-09-17,27.38,27.38,27.25,27.25,5200,2.79126669013433,2.79126669013433,2.77801378035648,2.77801378035648,51007.6663413155,0.0,1.0
1990-09-18,27.25,27.25,27.13,27.13,2400,2.77801378035648,2.77801378035648,2.76578032517693,2.76578032517693,23541.999849838,0.0,1.0
1990-09-19,27.0,27.25,26.87,27.25,8844,2.75252741539908,2.77801378035648,2.73927450562123,2.77801378035648,86752.2694466529,0.0,1.0
1990-09-20,26.62,27.0,26.62,27.0,2400,2.71378814066383,2.75252741539908,2.71378814066383,2.75252741539908,23541.999849838,0.0,1.0
1990-09-21,26.62,26.87,26.37,26.87,19378,2.71378814066383,2.73927450562123,2.68830177570644,2.73927450562123,190082.030454234,0.0,1.0
1990-09-24,26.12,26.37,26.0,26.37,4044,2.66281541074904,2.68830177570644,2.65058195556948,2.68830177570644,39668.2697469769,0.0,1.0
1990-09-25,26.5,26.5,26.12,26.12,3467,2.70155468548428,2.70155468548428,2.66281541074904,2.66281541074904,34008.3806164118,0.0,1.0
1990-09-26,26.37,26.5,26.25,26.5,3778,2.68830177570644,2.70155468548428,2.67606832052688,2.70155468548428,37059.0314302865,0.0,1.0
1990-09-27,26.12,26.25,26.0,26.12,4844,2.66281541074904,2.67606832052688,2.65058195556948,2.66281541074904,47515.6030302562,0.0,1.0
1990-09-28,26.12,26.25,26.0,26.0,4844,2.66281541074904,2.67606832052688,2.65058195556948,2.65058195556948,47515.6030302562,0.0,1.0
1990-10-01,26.12,26.25,26.0,26.25,8044,2.66281541074904,2.67606832052688,2.65058195556948,2.67606832052688,78904.9361633734,0.0,1.0
1990-10-02,26.0,26.0,25.88,25.88,3378,2.65058195556948,2.65058195556948,2.63834850038993,2.63834850038993,33135.364788647,0.0,1.0
1990-10-03,26.0,26.0,25.88,26.0,9378,2.65058195556948,2.65058195556948,2.63834850038993,2.65058195556948,91990.364413242,0.0,1.0
1990-10-04,26.12,26.12,26.0,26.12,2000,2.66281541074904,2.66281541074904,2.65058195556948,2.66281541074904,19618.3332081983,0.0,1.0
1990-10-05,26.0,26.0,26.0,26.0,400,2.65058195556948,2.65058195556948,2.65058195556948,2.65058195556948,3923.66664163967,0.0,1.0
1990-10-08,26.25,26.37,26.12,26.25,13067,2.67606832052688,2.68830177570644,2.66281541074904,2.67606832052688,128176.380015764,0.0,1.0
1990-10-09,26.12,26.37,26.12,26.37,4178,2.66281541074904,2.68830177570644,2.66281541074904,2.68830177570644,40982.6980719262,0.0,1.0
1990-10-10,26.37,26.37,26.12,26.37,4044,2.68830177570644,2.68830177570644,2.66281541074904,2.68830177570644,39668.2697469769,0.0,1.0
1990-10-11,26.37,26.37,26.12,26.25,2578,2.68830177570644,2.68830177570644,2.66281541074904,2.67606832052688,25288.0315053676,0.0,1.0
1990-10-12,26.25,26.5,26.12,26.5,5067,2.67606832052688,2.70155468548428,2.66281541074904,2.70155468548428,49703.0471829704,0.0,1.0
1990-10-15,26.25,26.25,26.0,26.25,4044,2.67606832052688,2.67606832052688,2.65058195556948,2.67606832052688,39668.269746977,0.0,1.0
1990-10-16,26.37,26.37,26.25,26.25,15067,2.68830177570644,2.68830177570644,2.67606832052688,2.67606832052688,147794.713223962,0.0,1.0
1990-10-17,26.25,26.37,26.0,26.25,12800,2.67606832052688,2.68830177570644,2.65058195556948,2.67606832052688,125557.332532469,0.0,1.0
1990-10-18,26.12,26.12,26.0,26.0,2267,2.66281541074904,2.66281541074904,2.65058195556948,2.65058195556948,22237.3806914927,0.0,1.0
1990-10-19,26.0,26.12,25.88,26.12,10400,2.65058195556948,2.66281541074904,2.63834850038993,2.66281541074904,102015.332682631,0.0,1.0
1990-10-22,25.5,26.0,25.5,26.0,10000,2.59960922565469,2.65058195556948,2.59960922565469,2.65058195556948,98091.6660409914,0.0,1.0
1990-10-23,25.75,25.75,25.5,25.75,5200,2.62509559061209,2.62509559061209,2.59960922565469,2.62509559061209,51007.6663413155,0.0,1.0
1990-10-24,25.75,25.75,25.5,25.5,6667,2.62509559061209,2.62509559061209,2.59960922565469,2.59960922565469,65397.7137495289,0.0,1.0
1990-10-25,25.88,25.88,25.63,25.75,4044,2.63834850038993,2.63834850038993,2.61286213543253,2.62509559061209,39668.269746977,0.0,1.0
1990-10-26,25.88,25.88,25.63,25.63,10844,2.63834850038993,2.63834850038993,2.61286213543253,2.61286213543253,106370.602654851,0.0,1.0
1990-10-29,25.88,26.0,25.75,25.88,7778,2.63834850038993,2.65058195556948,2.62509559061209,2.63834850038993,76295.6978466833,0.0,1.0
1990-10-30,25.88,25.88,25.75,25.75,2667,2.63834850038993,2.63834850038993,2.62509559061209,2.62509559061209,26161.0473331325,0.0,1.0
1990-10-31,25.88,25.88,25.75,25.75,4178,2.63834850038993,2.63834850038993,2.62509559061209,2.62509559061209,40982.6980719263,0.0,1.0
1990-11-01,25.88,25.88,25.75,25.75,12667,2.63834850038993,2.63834850038993,2.62509559061209,2.62509559061209,124252.713374124,0.0,1.0
1990-11-02,26.25,26.25,25.88,25.88,18178,2.67606832052688,2.67606832052688,2.63834850038993,2.63834850038993,178311.030529315,0.0,1.0
1990-11-05,26.0,26.0,25.75,25.88,2178,2.69237959409962,2.69237959409962,2.66649132877174,2.67995322674224,21032.6954357034,0.41,1.0
1990-11-06,26.25,26.25,26.0,26.0,2667,2.7182678594275,2.7182678594275,2.69237959409962,2.69237959409962,25754.9121795321,0.0,1.0
1990-11-07,26.37,26.37,26.25,26.37,3244,2.73069422678488,2.73069422678488,2.7182678594275,2.73069422678488,31326.9347995509,0.0,1.0
1990-11-08,26.5,26.5,26.12,26.37,7644,2.74415612475538,2.74415612475538,2.704805961457,2.73069422678488,73817.2286090527,0.0,1.0
1990-11-09,26.62,26.62,26.5,26.5,2578,2.75658249211276,2.75658249211276,2.74415612475538,2.74415612475538,24895.4494183854,0.0,1.0
1990-11-12,26.62,26.75,26.37,26.62,4000,2.75658249211276,2.77004439008326,2.73069422678488,2.75658249211276,38627.5398268199,0.0,1.0
1990-11-13,27.13,27.13,26.5,26.62,6844,2.80939455338164,2.80939455338164,2.74415612475538,2.75658249211276,66091.7206436887,0.0,1.0
1990-11-14,27.75,27.75,27.25,27.25,21778,2.87359745139479,2.87359745139479,2.82182092073902,2.82182092073902,210307.64058712,0.0,1.0
1990-11-15,27.75,27.75,27.38,27.63,6844,2.87359745139479,2.87359745139479,2.83528281870952,2.8611710840374,66091.7206436886,0.0,1.0
1990-11-16,28.25,28.25,27.88,27.88,5644,2.92537398205055,2.92537398205055,2.88705934936528,2.88705934936528,54503.4586956427,0.0,1.0
1990-11-19,28.25,28.37,27.75,28.12,8978,2.92537398205055,2.93780034940793,2.87359745139479,2.91191208408005,86699.513141297,0.0,1.0
1990-11-20,28.12,28.37,28.0,28.25,6978,2.91191208408005,2.93780034940793,2.89948571672267,2.92537398205055,67385.7432278872,0.0,1.0
1990-11-21,27.88,28.0,27.63,27.88,9244,2.88705934936528,2.89948571672267,2.8611710840374,2.88705934936528,89268.2445397807,0.0,1.0
1990-11-23,27.75,27.88,27.63,27.63,3644,2.87359745139479,2.88705934936528,2.8611710840374,2.8611710840374,35189.6887822328,0.0,1.0
1990-11-26,28.0,28.0,27.63,27.63,8800,2.89948571672267,2.89948571672267,2.8611710840374,2.8611710840374,84980.5876190035,0.0,1.0
1990-11-27,28.0,28.0,27.75,28.0,3644,2.89948571672267,2.89948571672267,2.87359745139479,2.89948571672267,35189.6887822328,0.0,1.0
1990-11-28,28.0,28.0,27.75,27.88,3644,2.89948571672267,2.89948571672267,2.87359745139479,2.88705934936528,35189.6887822328,0.0,1.0
1990-11-29,28.12,28.12,27.75,27.75,8178,2.91191208408005,2.91191208408005,2.87359745139479,2.87359745139479,78974.0051759331,0.0,1.0
1990-11-30,28.37,28.37,27.88,28.0,3778,2.93780034940793,2.93780034940793,2.88705934936528,2.89948571672267,36483.7113664313,0.0,1.0
1990-12-03,28.75,28.75,28.37,28.62,3867,2.97715051270631,2.97715051270631,2.93780034940793,2.96368861473581,37343.1741275781,0.0,1.0
1990-12-04,29.38,29.38,28.75,28.75,7600,3.04238894133257,3.04238894133257,2.97715051270631,2.97715051270631,73392.3256709576,0.0,1.0
1990-12-05,29.75,29.88,29.5,29.5,12578,3.08070357401783,3.09416547198833,3.05481530868995,3.05481530868995,121464.298985435,0.0,1.0
1990-12-06,29.75,29.88,29.5,29.63,38178,3.08070357401783,3.09416547198833,3.05481530868995,3.06827720666045,368680.553877082,0.0,1.0
1990-12-07,30.25,30.25,29.75,29.88,20000,3.1324801046736,3.1324801046736,3.08070357401783,3.09416547198833,193137.699134099,0.0,1.0
1990-12-10,30.5,30.62,30.25,30.25,18978,3.15836837000148,3.17079473735886,3.1324801046736,3.1324801046736,183268.362708346,0.0,1.0
1990-12-11,31.0,31.0,30.5,30.75,21600,3.21014490065724,3.21014490065724,3.15836837000148,3.18425663532936,208588.715064827,0.0,1.0
1990-12-12,30.87,31.0,30.62,31.0,21467,3.19668300268674,3.21014490065724,3.17079473735886,3.21014490065724,207304.349365585,0.0,1.0
1990-12-13,30.75,30.75,30.5,30.62,15600,3.18425663532936,3.18425663532936,3.15836837000148,3.17079473735886,150647.405324597,0.0,1.0
1990-12-14,30.75,30.87,30.5,30.62,12044,3.18425663532936,3.19668300268674,3.15836837000148,3.17079473735886,116307.522418554,0.0,1.0
1990-12-17,30.0,30.62,30.0,30.62,7867,3.10659183934571,3.17079473735886,3.10659183934571,3.17079473735886,75970.713954398,0.0,1.0
1990-12-18,29.38,29.88,29.0,29.75,18667,3.04238894133257,3.09416547198833,3.00303877803419,3.08070357401783,180265.071486811,0.0,1.0
1990-12-19,29.38,29.63,29.12,29.5,10844,3.04238894133257,3.06827720666045,3.01546514539157,3.05481530868995,104719.260470508,0.0,1.0
1990-12-20,29.5,29.5,29.38,29.38,3378,3.05481530868995,3.05481530868995,3.04238894133257,3.04238894133257,32620.9573837494,0.0,1.0
1990-12-21,29.38,29.38,29.12,29.25,11067,3.04238894133257,3.04238894133257,3.01546514539157,3.02892704336207,106872.745815854,0.0,1.0
1990-12-24,29.25,29.38,29.25,29.38,2667,3.02892704336207,3.04238894133257,3.02892704336207,3.04238894133257,25754.9121795321,0.0,1.0
1990-12-26,29.63,29.63,29.12,29.12,6444,3.06827720666045,3.06827720666045,3.01546514539157,3.01546514539157,62228.9666610067,0.0,1.0
1990-12-27,29.75,29.75,29.38,29.38,4400,3.08070357401783,3.08070357401783,3.04238894133257,3.04238894133257,42490.2938095018,0.0,1.0
1990-12-28,29.88,30.0,29.63,29.88,7778,3.09416547198833,3.10659183934571,3.06827720666045,3.09416547198833,75111.2511932512,0.0,1.0
1990-12-31,30.38,30.38,29.88,29.88,6044,3.14594200264409,3.14594200264409,3.09416547198833,3.09416547198833,58366.2126783248,0.0,1.0
1991-01-02,30.62,30.75,30.5,30.5,6578,3.17079473735886,3.18425663532936,3.15836837000148,3.15836837000148,63522.9892452052,0.0,1.0
1991-01-03,29.75,30.75,29.63,30.75,10044,3.08070357401783,3.18425663532936,3.06827720666045,3.18425663532936,96993.7525051447,0.0,1.0
1991-01-04,30.13,30.13,30.0,30.0,978,3.12005373731621,3.12005373731621,3.10659183934571,3.10659183934571,9444.43348765745,0.0,1.0
1991-01-07,30.13,30.13,29.88,30.0,5644,3.12005373731621,3.12005373731621,3.09416547198833,3.10659183934571,54503.4586956428,0.0,1.0
1991-01-08,29.88,29.88,29.63,29.88,4044,3.09416547198833,3.09416547198833,3.06827720666045,3.09416547198833,39052.4427649148,0.0,1.0
1991-01-09,30.0,30.0,29.75,29.88,4800,3.10659183934571,3.10659183934571,3.08070357401783,3.09416547198833,46353.0477921838,0.0,1.0
1991-01-10,29.88,30.0,29.63,30.0,3867,3.09416547198833,3.10659183934571,3.06827720666045,3.10659183934571,37343.1741275781,0.0,1.0
1991-01-11,29.5,29.88,29.25,29.88,5200,3.05481530868995,3.09416547198833,3.02892704336207,3.09416547198833,50215.8017748658,0.0,1.0
1991-01-14,29.5,29.63,29.25,29.5,4267,3.05481530868995,3.06827720666045,3.02892704336207,3.05481530868995,41205.9281102601,0.0,1.0
1991-01-15,29.38,29.5,29.12,29.5,2844,3.04238894133257,3.05481530868995,3.01546514539157,3.05481530868995,27464.1808168689,0.0,1.0
1991-01-16,29.5,29.5,29.25,29.25,12444,3.05481530868995,3.05481530868995,3.02892704336207,3.02892704336207,120170.276401237,0.0,1.0
1991-01-17,29.5,29.5,29.25,29.38,12844,3.05481530868995,3.05481530868995,3.02892704336207,3.04238894133257,124033.030383919,0.0,1.0
1991-01-18,29.75,29.75,29.38,29.38,3778,3.08070357401783,3.08070357401783,3.04238894133257,3.04238894133257,36483.7113664314,0.0,1.0
1991-01-21,29.88,29.88,29.63,29.63,2267,3.09416547198833,3.09416547198833,3.06827720666045,3.06827720666045,21892.1581968501,0.0,1.0
1991-01-22,30.38,30.38,29.75,29.88,5200,3.14594200264409,3.14594200264409,3.08070357401783,3.09416547198833,50215.8017748658,0.0,1.0
1991-01-23,30.5,30.62,30.13,30.5,25200,3.15836837000148,3.17079473735886,3.12005373731621,3.15836837000148,243353.500908965,0.0,1.0
1991-01-24,30.75,31.0,30.5,31.0,8800,3.18425663532936,3.21014490065724,3.15836837000148,3.21014490065724,84980.5876190035,0.0,1.0
1991-01-25,30.62,30.87,30.5,30.75,6844,3.17079473735886,3.19668300268674,3.15836837000148,3.18425663532936,66091.7206436887,0.0,1.0
1991-01-28,30.25,30.75,29.88,30.62,8578,3.1324801046736,3.18425663532936,3.09416547198833,3.17079473735886,82836.759158615,0.0,1.0
1991-01-29,30.25,30.25,30.0,30.0,4444,3.1324801046736,3.1324801046736,3.10659183934571,3.10659183934571,42915.1967475967,0.0,1.0
1991-01-30,30.62,30.62,30.13,30.13,5600,3.17079473735886,3.17079473735886,3.12005373731621,3.12005373731621,54078.5557575477,0.0,1.0
1991-01-31,30.87,30.87,30.38,30.38,9644,3.19668300268674,3.19668300268674,3.14594200264409,3.14594200264409,93130.9985224626,0.0,1.0
1991-02-01,31.12,31.12,30.62,30.62,11067,3.22257126801462,3.22257126801462,3.17079473735886,3.17079473735886,106872.745815854,0.0,1.0
1991-02-04,31.12,31.12,30.87,30.87,12578,3.26813461499169,3.26813461499169,3.24188032020545,3.24188032020545,119770.880368401,0.44,1.0
1991-02-05,31.12,31.12,31.0,31.12,10667,3.26813461499169,3.26813461499169,3.25553255349429,3.26813461499169,101573.857599756,0.0,1.0
1991-02-06,31.12,31.25,31.0,31.12,9378,3.26813461499169,3.28178684828054,3.25553255349429,3.26813461499169,89299.6753136321,0.0,1.0
1991-02-07,31.37,31.37,31.0,31.0,14178,3.29438890977794,3.29438890977794,3.25553255349429,3.25553255349429,135006.482895785,0.0,1.0
1991-02-08,31.75,31.75,31.37,31.63,6578,3.33429543785303,3.33429543785303,3.29438890977794,3.32169337635563,62637.3708907092,0.0,1.0
1991-02-11,32.38,32.38,31.5,31.63,10978,3.40045626071436,3.40045626071436,3.30804114306678,3.32169337635563,104535.277841017,0.0,1.0
1991-02-12,31.63,32.13,31.63,32.13,11600,3.32169337635563,3.37420196592812,3.32169337635563,3.37420196592812,110458.118323537,0.0,1.0
1991-02-13,32.38,32.38,31.75,31.88,11644,3.40045626071436,3.40045626071436,3.33429543785303,3.34794767114187,110877.09739304,0.0,1.0
1991-02-14,32.38,32.5,32.0,32.13,10400,3.40045626071436,3.41305832221176,3.36054973263927,3.37420196592812,99031.416427999,0.0,1.0
1991-02-15,32.5,32.5,32.0,32.13,10267,3.41305832221176,3.41305832221176,3.36054973263927,3.37420196592812,97764.9569679101,0.0,1.0
1991-02-19,33.37,33.37,32.38,32.38,16000,3.50442326806789,3.50442326806789,3.40045626071436,3.40045626071436,152356.025273844,0.0,1.0
1991-02-20,33.12,33.12,32.75,33.12,21200,3.47816897328165,3.47816897328165,3.439312616998,3.47816897328165,201871.733487844,0.0,1.0
1991-02-21,33.37,33.37,33.0,33.37,51378,3.50442326806789,3.50442326806789,3.46556691178425,3.50442326806789,489234.241657474,0.0,1.0
1991-02-22,33.5,33.5,33.25,33.5,7378,3.51807550135674,3.51807550135674,3.49182120657049,3.51807550135674,70255.1721544015,0.0,1.0
1991-02-25,33.5,33.62,33.25,33.62,5867,3.51807550135674,3.53067756285413,3.49182120657049,3.53067756285413,55867.0500176028,0.0,1.0
1991-02-26,33.25,33.37,32.87,33.37,6578,3.49182120657049,3.50442326806789,3.4519146784954,3.50442326806789,62637.3708907094,0.0,1.0
1991-02-27,32.5,33.25,32.38,33.25,10400,3.41305832221176,3.49182120657049,3.40045626071436,3.49182120657049,99031.4164279989,0.0,1.0
1991-02-28,33.0,33.0,32.25,32.5,8444,3.46556691178425,3.46556691178425,3.38680402742552,3.41305832221176,80405.8923382714,0.0,1.0
1991-03-01,33.5,33.62,32.5,32.87,8267,3.51807550135674,3.53067756285413,3.41305832221176,3.4519146784954,78720.4538086794,0.0,1.0
1991-03-04,33.88,34.0,33.37,33.75,10444,3.55798202943183,3.57058409092923,3.50442326806789,3.54432979614298,99450.3954975019,0.0,1.0
1991-03-05,33.88,33.88,33.5,33.62,5200,3.55798202943183,3.55798202943183,3.51807550135674,3.53067756285413,49515.7082139994,0.0,1.0
1991-03-06,33.75,34.0,33.62,33.75,11244,3.54432979614298,3.57058409092923,3.53067756285413,3.54432979614298,107068.196761194,0.0,1.0
1991-03-07,33.75,34.0,33.37,33.62,24178,3.54432979614298,3.57058409092923,3.50442326806789,3.53067756285413,230228.998691938,0.0,1.0
1991-03-08,33.62,34.0,33.5,33.75,4844,3.53067756285413,3.57058409092923,3.51807550135674,3.54432979614298,46125.7866516565,0.0,1.0
1991-03-11,33.37,33.37,33.12,33.37,4044,3.50442326806789,3.50442326806789,3.47816897328165,3.50442326806789,38507.9853879642,0.0,1.0
1991-03-12,33.88,33.88,33.5,33.62,14578,3.55798202943183,3.55798202943183,3.51807550135674,3.53067756285413,138815.383527631,0.0,1.0
1991-03-13,34.0,34.0,33.75,33.75,4444,3.57058409092923,3.57058409092923,3.54432979614298,3.54432979614298,42316.8860198102,0.0,1.0
1991-03-14,34.75,34.75,34.0,34.0,7778,3.64934697528796,3.64934697528796,3.57058409092923,3.57058409092923,74064.0727862476,0.0,1.0
1991-03-15,34.75,34.75,34.5,34.63,7778,3.64934697528796,3.64934697528796,3.62309268050171,3.63674491379056,74064.0727862476,0.0,1.0
1991-03-18,35.0,35.0,34.75,34.88,9867,3.6756012700742,3.6756012700742,3.64934697528796,3.66299920857681,93956.056336064,0.0,1.0
1991-03-19,35.0,35.0,34.75,34.88,24178,3.6756012700742,3.6756012700742,3.64934697528796,3.66299920857681,230228.998691938,0.0,1.0
1991-03-20,34.25,34.75,34.13,34.75,9778,3.59683838571547,3.64934697528796,3.58423632421807,3.64934697528796,93108.5759454782,0.0,1.0
1991-03-21,34.0,34.5,33.88,34.5,21378,3.57058409092923,3.62309268050171,3.55798202943183,3.62309268050171,203566.694269015,0.0,1.0
1991-03-22,34.5,34.5,34.0,34.13,8044,3.62309268050171,3.62309268050171,3.57058409092923,3.58423632421807,76596.9917064254,0.0,1.0
1991-03-25,34.88,34.88,34.38,34.5,2444,3.66299920857681,3.66299920857681,3.61049061900432,3.62309268050171,23272.3828605797,0.0,1.0
1991-03-26,34.88,35.12,34.75,35.0,10267,3.66299920857681,3.6882033315716,3.64934697528796,3.6756012700742,97764.9569679099,0.0,1.0
1991-03-27,34.88,34.88,34.63,34.88,6578,3.66299920857681,3.66299920857681,3.63674491379056,3.66299920857681,62637.3708907092,0.0,1.0
1991-03-28,34.88,35.0,34.63,34.88,10044,3.66299920857681,3.6756012700742,3.63674491379056,3.66299920857681,95641.4948656557,0.0,1.0
1991-04-01,34.88,34.88,34.63,34.75,4044,3.66299920857681,3.66299920857681,3.63674491379056,3.64934697528796,38507.9853879641,0.0,1.0
1991-04-02,34.88,35.25,34.63,34.63,9378,3.66299920857681,3.70185556486045,3.63674491379056,3.63674491379056,89299.675313632,0.0,1.0
1991-04-03,34.88,34.88,34.75,34.75,2044,3.66299920857681,3.66299920857681,3.64934697528796,3.64934697528796,19463.4822287336,0.0,1.0
1991-04-04,34.88,35.12,34.75,35.12,8800,3.66299920857681,3.6882033315716,3.64934697528796,3.6882033315716,83795.8139006143,0.0,1.0
1991-04-05,34.88,35.0,34.63,34.88,23378,3.66299920857681,3.6756012700742,3.63674491379056,3.66299920857681,222611.197428246,0.0,1.0
1991-04-08,35.12,35.25,34.75,34.75,7867,3.6882033315716,3.70185556486045,3.64934697528796,3.64934697528796,74911.5531768334,0.0,1.0
1991-04-09,35.12,35.12,34.88,34.88,2178,3.6882033315716,3.6882033315716,3.66299920857681,3.66299920857681,20739.4639404021,0.0,1.0
1991-04-10,35.25,35.25,34.88,35.12,9867,3.70185556486045,3.70185556486045,3.66299920857681,3.6882033315716,93956.0563360639,0.0,1.0
1991-04-11,35.62,35.62,35.12,35.25,12044,3.74071192114409,3.74071192114409,3.6882033315716,3.70185556486045,114685.998024886,0.0,1.0
1991-04-12,36.0,36.0,35.5,35.5,10267,3.78061844921918,3.78061844921918,3.72810985964669,3.72810985964669,97764.9569679101,0.0,1.0
1991-04-15,36.25,36.38,35.87,35.87,14000,3.80687274400542,3.82052497729427,3.76696621593033,3.76696621593033,133311.522114614,0.0,1.0
1991-04-16,36.25,36.38,36.0,36.25,5378,3.80687274400542,3.82052497729427,3.78061844921918,3.80687274400542,51210.668995171,0.0,1.0
1991-04-17,36.5,36.5,36.25,36.38,6667,3.83312703879167,3.83312703879167,3.80687274400542,3.82052497729427,63484.851281295,0.0,1.0
1991-04-18,35.75,36.25,35.75,36.25,10800,3.75436415443294,3.80687274400542,3.75436415443294,3.80687274400542,102840.317059845,0.0,1.0
1991-04-19,35.62,35.87,35.5,35.87,3067,3.74071192114409,3.76696621593033,3.72810985964669,3.76696621593033,29204.74559468,0.0,1.0
1991-04-22,34.75,35.5,34.63,35.5,10667,3.64934697528796,3.72810985964669,3.63674491379056,3.72810985964669,101573.857599756,0.0,1.0
1991-04-23,34.75,34.88,34.5,34.63,19600,3.64934697528796,3.66299920857681,3.62309268050171,3.63674491379056,186636.130960459,0.0,1.0
1991-04-24,35.0,35.0,34.63,34.88,5244,3.6756012700742,3.6756012700742,3.63674491379056,3.66299920857681,49934.6872835026,0.0,1.0
1991-04-25,36.13,36.13,35.37,35.5,11244,3.79427068250803,3.79427068250803,3.71445762635784,3.72810985964669,107068.196761194,0.0,1.0
1991-04-26,36.38,36.38,35.87,36.38,7644,3.82052497729427,3.82052497729427,3.76696621593033,3.82052497729427,72788.0910745792,0.0,1.0
1991-04-29,37.37,37.37,36.25,36.5,11378,3.9244919846478,3.9244919846478,3.80687274400542,3.83312703879167,108344.178472863,0.0,1.0
1991-04-30,37.62,37.62,37.12,37.12,10400,3.95074627943404,3.95074627943404,3.89823768986155,3.89823768986155,99031.416427999,0.0,1.0
1991-05-01,37.25,37.62,37.0,37.62,5600,3.9118899231504,3.95074627943404,3.88563562836416,3.95074627943404,53324.6088458456,0.0,1.0
1991-05-02,36.88,37.25,36.5,37.12,11867,3.87303356686676,3.9118899231504,3.83312703879167,3.89823768986155,113000.559495295,0.0,1.0
1991-05-03,36.75,36.88,36.63,36.75,2267,3.85938133357791,3.87303356686676,3.84677927208052,3.85938133357791,21586.9443309879,0.0,1.0
1991-05-06,36.5,36.5,36.0,36.38,2000,3.87933459761546,3.87933459761546,3.82619302778511,3.86658062085617,18817.6601329701,0.44,1.0
1991-05-07,36.25,36.25,36.0,36.13,8844,3.85276381270028,3.85276381270028,3.82619302778511,3.840009835941,83211.6931079939,0.0,1.0
1991-05-08,35.5,36.25,35.25,36.25,4044,3.77305145795476,3.85276381270028,3.74648067303959,3.85276381270028,38049.3087888655,0.0,1.0
1991-05-09,35.5,35.75,35.37,35.75,6400,3.77305145795476,3.79962224286994,3.75923464979887,3.79962224286994,60216.5124255043,0.0,1.0
1991-05-10,35.62,35.75,35.37,35.37,5778,3.78580543471404,3.79962224286994,3.75923464979887,3.75923464979887,54364.2201241507,0.0,1.0
1991-05-13,35.75,35.75,35.5,35.75,6578,3.79962224286994,3.79962224286994,3.77305145795476,3.79962224286994,61891.2841773386,0.0,1.0
1991-05-14,35.87,36.0,35.5,35.62,4267,3.81237621962922,3.82619302778511,3.77305145795476,3.78580543471404,40147.4778936917,0.0,1.0
1991-05-15,35.87,35.87,35.62,35.87,5378,3.81237621962922,3.81237621962922,3.78580543471404,3.81237621962922,50600.6880975566,0.0,1.0
1991-05-16,35.62,35.87,35.37,35.75,6844,3.78580543471404,3.81237621962922,3.75923464979887,3.79962224286994,64394.0329750237,0.0,1.0
1991-05-17,35.37,35.62,35.12,35.62,3244,3.75923464979887,3.78580543471404,3.7326638648837,3.78580543471404,30522.2447356775,0.0,1.0
1991-05-20,35.5,35.5,35.25,35.37,7778,3.77305145795476,3.77305145795476,3.74648067303959,3.75923464979887,73181.8802571207,0.0,1.0
1991-05-21,36.25,36.25,35.37,35.37,18667,3.85276381270028,3.85276381270028,3.75923464979887,3.75923464979887,175634.630851077,0.0,1.0
1991-05-22,36.38,36.38,36.0,36.25,3867,3.86658062085617,3.86658062085617,3.82619302778511,3.85276381270028,36383.9458670977,0.0,1.0
1991-05-23,36.38,36.63,36.0,36.5,10000,3.86658062085617,3.89315140577135,3.82619302778511,3.87933459761546,94088.3006648506,0.0,1.0
1991-05-24,36.13,36.38,36.0,36.13,4267,3.840009835941,3.86658062085617,3.82619302778511,3.840009835941,40147.4778936917,0.0,1.0
1991-05-28,35.62,36.0,35.25,36.0,10800,3.78580543471404,3.82619302778511,3.74648067303959,3.82619302778511,101615.364718039,0.0,1.0
1991-05-29,35.25,35.62,35.25,35.37,6000,3.74648067303959,3.78580543471404,3.74648067303959,3.75923464979887,56452.9803989102,0.0,1.0
1991-05-30,34.75,35.12,34.75,35.0,6667,3.69333910320924,3.7326638648837,3.69333910320924,3.71990988812441,62728.6700532558,0.0,1.0
1991-05-31,34.88,34.88,34.63,34.88,4844,3.70715591136513,3.70715591136513,3.68058512644995,3.70715591136513,45576.3728420536,0.0,1.0
1991-06-03,35.62,35.62,34.5,34.75,22444,3.78580543471404,3.78580543471404,3.66676831829406,3.69333910320924,211171.782012191,0.0,1.0
1991-06-04,36.13,36.13,35.5,35.62,6267,3.840009835941,3.840009835941,3.77305145795476,3.78580543471404,58965.1380266618,0.0,1.0
1991-06-05,36.38,36.5,36.0,36.0,5867,3.86658062085617,3.87933459761546,3.82619302778511,3.82619302778511,55201.6060000679,0.0,1.0
1991-06-06,36.63,36.63,36.13,36.13,3467,3.89315140577135,3.89315140577135,3.840009835941,3.840009835941,32620.4138405037,0.0,1.0
1991-06-07,36.13,36.38,35.75,36.38,7467,3.840009835941,3.86658062085617,3.79962224286994,3.86658062085617,70255.7341064439,0.0,1.0
1991-06-10,36.25,36.25,36.0,36.0,4844,3.85276381270028,3.85276381270028,3.82619302778511,3.82619302778511,45576.3728420536,0.0,1.0
1991-06-11,36.0,36.13,35.75,36.13,9778,3.82619302778511,3.840009835941,3.79962224286994,3.840009835941,91999.5403900908,0.0,1.0
1991-06-12,36.0,36.0,35.75,35.87,2800,3.82619302778511,3.82619302778511,3.79962224286994,3.81237621962922,26344.7241861581,0.0,1.0
1991-06-13,35.5,35.87,35.25,35.75,8578,3.77305145795476,3.81237621962922,3.74648067303959,3.79962224286994,80708.9443103088,0.0,1.0
1991-06-14,35.37,35.37,35.12,35.25,4578,3.75923464979887,3.75923464979887,3.7326638648837,3.74648067303959,43073.6240443686,0.0,1.0
1991-06-17,35.25,35.5,34.75,35.5,4800,3.74648067303959,3.77305145795476,3.69333910320924,3.77305145795476,45162.3843191282,0.0,1.0
1991-06-18,35.87,35.87,35.25,35.25,7644,3.81237621962922,3.81237621962922,3.74648067303959,3.74648067303959,71921.0970282117,0.0,1.0
1991-06-19,35.0,35.87,34.88,35.87,6844,3.71990988812441,3.81237621962922,3.70715591136513,3.81237621962922,64394.0329750237,0.0,1.0
1991-06-20,35.0,35.25,34.75,35.0,7244,3.71990988812441,3.74648067303959,3.69333910320924,3.71990988812441,68157.5650016177,0.0,1.0
1991-06-21,34.25,34.88,34.13,34.75,10000,3.64019753337889,3.70715591136513,3.62744355661961,3.69333910320924,94088.3006648505,0.0,1.0
1991-06-24,34.25,34.25,34.0,34.25,3467,3.64019753337889,3.64019753337889,3.61362674846371,3.64019753337889,32620.4138405037,0.0,1.0
1991-06-25,34.5,34.63,34.13,34.5,9067,3.66676831829406,3.68058512644995,3.62744355661961,3.66676831829406,85309.86221282,0.0,1.0
1991-06-26,34.63,34.63,34.25,34.5,3067,3.68058512644995,3.68058512644995,3.64019753337889,3.66676831829406,28856.8818139097,0.0,1.0
1991-06-27,34.5,34.63,34.38,34.63,1244,3.66676831829406,3.68058512644995,3.65401434153478,3.68058512644995,11704.5846027074,0.0,1.0
1991-06-28,33.88,34.25,33.75,34.25,4400,3.60087277170443,3.64019753337889,3.58705596354854,3.64019753337889,41398.8522925342,0.0,1.0
1991-07-01,34.13,34.38,34.0,34.13,5867,3.62744355661961,3.65401434153478,3.61362674846371,3.62744355661961,55201.6060000677,0.0,1.0
1991-07-02,33.88,34.25,33.75,34.25,8444,3.60087277170443,3.64019753337889,3.58705596354854,3.64019753337889,79448.1610813998,0.0,1.0
1991-07-03,34.0,34.13,33.88,33.88,3467,3.61362674846371,3.62744355661961,3.60087277170443,3.60087277170443,32620.4138405037,0.0,1.0
1991-07-05,34.13,34.13,33.88,33.88,3467,3.62744355661961,3.62744355661961,3.60087277170443,3.60087277170443,32620.4138405036,0.0,1.0
1991-07-08,34.38,34.38,33.75,34.0,5067,3.65401434153478,3.65401434153478,3.58705596354854,3.61362674846371,47674.5419468797,0.0,1.0
1991-07-09,34.75,34.75,34.25,34.25,8267,3.69333910320924,3.69333910320924,3.64019753337889,3.64019753337889,77782.7981596318,0.0,1.0
1991-07-10,34.88,34.88,34.5,34.75,6044,3.70715591136513,3.70715591136513,3.66676831829406,3.69333910320924,56866.9689218356,0.0,1.0
1991-07-11,34.63,34.75,34.5,34.75,3067,3.68058512644995,3.69333910320924,3.66676831829406,3.69333910320924,28856.8818139097,0.0,1.0
1991-07-12,34.63,34.63,34.38,34.5,2800,3.68058512644995,3.68058512644995,3.65401434153478,3.66676831829406,26344.7241861582,0.0,1.0
1991-07-15,34.63,34.63,34.5,34.63,1867,3.68058512644995,3.68058512644995,3.66676831829406,3.68058512644995,17566.2857341276,0.0,1.0
1991-07-16,34.5,34.5,34.25,34.5,4000,3.66676831829406,3.66676831829406,3.64019753337889,3.66676831829406,37635.3202659402,0.0,1.0
1991-07-17,34.63,34.63,34.5,34.63,3378,3.68058512644995,3.68058512644995,3.66676831829406,3.68058512644995,31783.0279645865,0.0,1.0
1991-07-18,35.12,35.12,34.88,34.88,3600,3.7326638648837,3.7326638648837,3.70715591136513,3.70715591136513,33871.7882393461,0.0,1.0
1991-07-19,35.12,35.5,34.63,35.25,13467,3.7326638648837,3.77305145795476,3.68058512644995,3.74648067303959,126708.714505354,0.0,1.0
1991-07-22,35.0,35.12,34.63,35.0,3378,3.71990988812441,3.7326638648837,3.68058512644995,3.71990988812441,31783.0279645865,0.0,1.0
1991-07-23,35.0,35.0,34.75,35.0,4844,3.71990988812441,3.71990988812441,3.69333910320924,3.71990988812441,45576.3728420536,0.0,1.0
1991-07-24,35.12,35.12,34.88,34.88,5867,3.7326638648837,3.7326638648837,3.70715591136513,3.70715591136513,55201.6060000677,0.0,1.0
1991-07-25,35.12,35.25,34.88,34.88,4578,3.7326638648837,3.74648067303959,3.70715591136513,3.70715591136513,43073.6240443685,0.0,1.0
1991-07-26,35.25,35.25,35.0,35.0,2267,3.74648067303959,3.74648067303959,3.71990988812441,3.71990988812441,21329.8177607216,0.0,1.0
1991-07-29,35.25,35.25,34.88,35.0,4400,3.74648067303959,3.74648067303959,3.70715591136513,3.71990988812441,41398.8522925342,0.0,1.0
1991-07-30,35.25,35.25,35.0,35.0,5067,3.74648067303959,3.74648067303959,3.71990988812441,3.71990988812441,47674.5419468797,0.0,1.0
1991-07-31,36.0,36.0,34.88,35.25,23067,3.82619302778511,3.82619302778511,3.70715591136513,3.74648067303959,217033.483143611,0.0,1.0
1991-08-01,35.75,35.87,35.5,35.75,3244,3.79962224286994,3.81237621962922,3.77305145795476,3.79962224286994,30522.2447356775,0.0,1.0
1991-08-02,35.75,35.75,35.5,35.5,3600,3.79962224286994,3.79962224286994,3.77305145795476,3.77305145795476,33871.7882393461,0.0,1.0
1991-08-05,35.87,35.87,35.62,35.87,2978,3.81237621962922,3.81237621962922,3.78580543471404,3.81237621962922,28019.4959379925,0.0,1.0
1991-08-06,35.87,35.87,35.62,35.75,2978,3.81237621962922,3.81237621962922,3.78580543471404,3.79962224286994,28019.4959379925,0.0,1.0
1991-08-07,35.62,35.75,35.37,35.75,5378,3.78580543471404,3.79962224286994,3.75923464979887,3.79962224286994,50600.6880975566,0.0,1.0
1991-08-08,35.62,35.62,35.25,35.37,11244,3.78580543471404,3.78580543471404,3.74648067303959,3.75923464979887,105792.885267558,0.0,1.0
1991-08-09,35.5,35.62,35.37,35.62,10400,3.77305145795476,3.78580543471404,3.75923464979887,3.78580543471404,97851.8326914445,0.0,1.0
1991-08-12,35.5,35.5,34.75,34.75,16978,3.81981603940547,3.81981603940547,3.73911570054479,3.73911570054479,157787.441537056,0.44,1.0
1991-08-13,35.75,35.75,35.62,35.62,4800,3.84671615235903,3.84671615235903,3.83272809362318,3.83272809362318,44609.4781115484,0.0,1.0
1991-08-14,35.75,35.75,35.25,35.5,17600,3.84671615235903,3.84671615235903,3.79291592645191,3.81981603940547,163568.086409011,0.0,1.0
1991-08-15,36.13,36.25,35.62,35.62,6178,3.88760432404844,3.90051637826615,3.83272809362318,3.83272809362318,57416.1157860722,0.0,1.0
1991-08-16,36.0,36.5,36.0,36.25,10400,3.87361626531259,3.92741649121971,3.87361626531259,3.90051637826615,96653.8692416883,0.0,1.0
1991-08-19,35.62,36.0,35.5,35.75,4178,3.83272809362318,3.87361626531259,3.81981603940547,3.84671615235903,38828.8332395936,0.0,1.0
1991-08-20,36.63,36.63,35.62,35.62,5600,3.94140454995556,3.94140454995556,3.83272809362318,3.83272809362318,52044.3911301399,0.0,1.0
1991-08-21,37.25,37.25,36.75,36.75,12400,4.00811683008038,4.00811683008038,3.95431660417327,3.95431660417327,115241.151788167,0.0,1.0
1991-08-22,37.37,37.37,37.12,37.25,7200,4.02102888429809,4.02102888429809,3.99412877134453,4.00811683008038,66914.2171673228,0.0,1.0
1991-08-23,37.87,37.87,37.12,37.12,7778,4.07482911020521,4.07482911020521,3.99412877134453,3.99412877134453,72285.9418232551,0.0,1.0
1991-08-26,37.62,37.87,37.37,37.87,5644,4.04792899725165,4.07482911020521,4.02102888429809,4.07482911020521,52453.3113461625,0.0,1.0
1991-08-27,38.12,38.12,37.62,37.62,4578,4.10172922315877,4.10172922315877,4.04792899725165,4.04792899725165,42546.2897488894,0.0,1.0
1991-08-28,38.12,38.12,37.87,38.0,5644,4.10172922315877,4.10172922315877,4.07482911020521,4.08881716894106,52453.3113461624,0.0,1.0
1991-08-29,38.12,38.25,37.87,38.25,3067,4.10172922315877,4.11571728189462,4.07482911020521,4.11571728189462,28503.5977850248,0.0,1.0
1991-08-30,38.88,38.88,38.0,38.25,6667,4.18350556653759,4.18350556653759,4.08881716894106,4.11571728189462,61960.7063686862,0.0,1.0
1991-09-03,39.38,39.38,38.5,38.75,6400,4.23730579244471,4.23730579244471,4.14261739484818,4.16951750780174,59479.3041487314,0.0,1.0
1991-09-04,40.12,40.12,39.5,39.5,14267,4.31693012678725,4.31693012678725,4.25021784666242,4.25021784666242,132592.380045305,0.0,1.0
1991-09-05,39.5,40.0,39.13,39.87,15600,4.25021784666242,4.30401807256954,4.21040567949115,4.29003001383369,144980.803862533,0.0,1.0
1991-09-06,38.63,39.25,38.38,39.25,9644,4.15660545358403,4.22331773370886,4.12970534063047,4.22331773370886,89627.8764391196,0.0,1.0
1991-09-09,38.38,38.75,37.87,38.5,9644,4.12970534063047,4.16951750780174,4.07482911020521,4.14261739484818,89627.8764391196,0.0,1.0
1991-09-10,38.38,38.5,38.12,38.38,4000,4.12970534063047,4.14261739484818,4.10172922315877,4.12970534063047,37174.5650929571,0.0,1.0
1991-09-11,38.0,38.38,37.75,38.38,4044,4.08881716894106,4.12970534063047,4.0619170559875,4.12970534063047,37583.4853089796,0.0,1.0
1991-09-12,37.25,38.0,37.0,37.75,17644,4.00811683008038,4.08881716894106,3.98121671712682,4.0619170559875,163977.006625034,0.0,1.0
1991-09-13,37.25,37.25,36.88,37.25,6400,4.00811683008038,4.00811683008038,3.96830466290912,4.00811683008038,59479.3041487314,0.0,1.0
1991-09-16,37.37,37.37,36.88,36.88,8400,4.02102888429809,4.02102888429809,3.96830466290912,3.96830466290912,78066.5866952099,0.0,1.0
1991-09-17,37.37,37.37,37.0,37.25,5867,4.02102888429809,4.02102888429809,3.98121671712682,4.00811683008038,54525.7933500948,0.0,1.0
1991-09-18,37.5,37.62,37.12,37.37,4044,4.03501694303394,4.04792899725165,3.99412877134453,4.02102888429809,37583.4853089796,0.0,1.0
1991-09-19,37.37,37.62,37.12,37.62,4044,4.02102888429809,4.04792899725165,3.99412877134453,4.04792899725165,37583.4853089796,0.0,1.0
1991-09-20,37.37,37.37,37.0,37.12,14044,4.02102888429809,4.02102888429809,3.98121671712682,3.99412877134453,130519.898041372,0.0,1.0
1991-09-23,37.87,37.87,37.25,37.37,3244,4.07482911020521,4.07482911020521,4.00811683008038,4.02102888429809,30148.5722903882,0.0,1.0
1991-09-24,37.87,37.87,37.5,37.87,5067,4.07482911020521,4.07482911020521,4.03501694303394,4.07482911020521,47090.8803315034,0.0,1.0
1991-09-25,37.87,37.87,37.5,37.87,4667,4.07482911020521,4.07482911020521,4.03501694303394,4.07482911020521,43373.4238222077,0.0,1.0
1991-09-26,37.87,37.87,37.37,37.75,4978,4.07482911020521,4.07482911020521,4.02102888429809,4.0619170559875,46263.7462581851,0.0,1.0
1991-09-27,38.0,38.0,37.62,37.87,3867,4.08881716894106,4.08881716894106,4.04792899725165,4.07482911020521,35938.5108036163,0.0,1.0
1991-09-30,38.0,38.12,37.75,38.0,11244,4.08881716894106,4.10172922315877,4.0619170559875,4.08881716894106,104497.702476302,0.0,1.0
1991-10-01,38.0,38.0,37.75,38.0,3467,4.08881716894106,4.08881716894106,4.0619170559875,4.08881716894106,32221.0542943206,0.0,1.0
1991-10-02,38.0,38.0,37.75,38.0,2267,4.08881716894106,4.08881716894106,4.0619170559875,4.08881716894106,21068.6847664334,0.0,1.0
1991-10-03,37.62,37.75,37.5,37.75,3644,4.04792899725165,4.0619170559875,4.03501694303394,4.0619170559875,33866.0287996839,0.0,1.0
1991-10-04,37.5,37.62,37.25,37.37,3867,4.03501694303394,4.04792899725165,4.00811683008038,4.02102888429809,35938.5108036163,0.0,1.0
1991-10-07,37.0,37.25,36.75,37.25,14044,3.98121671712682,4.00811683008038,3.95431660417327,4.00811683008038,130519.898041372,0.0,1.0
1991-10-08,37.25,37.25,36.75,36.88,6000,4.00811683008038,4.00811683008038,3.95431660417327,3.96830466290912,55761.8476394357,0.0,1.0
1991-10-09,37.0,37.25,36.88,37.25,5778,3.98121671712682,4.00811683008038,3.96830466290912,4.00811683008038,53698.6592767766,0.0,1.0
1991-10-10,37.12,37.12,37.0,37.12,6978,3.99412877134453,3.99412877134453,3.98121671712682,3.99412877134453,64851.0288046637,0.0,1.0
1991-10-11,37.0,37.12,36.75,37.0,4000,3.98121671712682,3.99412877134453,3.95431660417327,3.98121671712682,37174.5650929571,0.0,1.0
1991-10-14,36.75,36.75,36.5,36.75,4800,3.95431660417327,3.95431660417327,3.92741649121971,3.95431660417327,44609.4781115484,0.0,1.0
1991-10-15,36.88,36.88,36.5,36.5,6000,3.96830466290912,3.96830466290912,3.92741649121971,3.92741649121971,55761.8476394356,0.0,1.0
1991-10-16,36.75,36.75,36.5,36.75,7244,3.95431660417327,3.95431660417327,3.92741649121971,3.95431660417327,67323.1373833452,0.0,1.0
1991-10-17,36.38,36.63,36.25,36.5,5244,3.914504437002,3.94140454995556,3.90051637826615,3.92741649121971,48735.8548368667,0.0,1.0
1991-10-18,36.25,36.25,35.75,36.13,12044,3.90051637826615,3.90051637826615,3.84671615235903,3.88760432404844,111932.615494894,0.0,1.0
1991-10-21,35.87,36.13,35.62,36.13,4844,3.85962820657674,3.88760432404844,3.83272809362318,3.88760432404844,45018.398327571,0.0,1.0
1991-10-22,35.75,35.75,35.5,35.62,8444,3.84671615235903,3.84671615235903,3.81981603940547,3.83272809362318,78475.5069112323,0.0,1.0
1991-10-23,35.37,35.87,35.37,35.75,4978,3.80582798066962,3.85962820657674,3.80582798066962,3.84671615235903,46263.746258185,0.0,1.0
1991-10-24,34.88,35.5,34.75,35.5,8178,3.75310375928064,3.81981603940547,3.73911570054479,3.81981603940547,76003.3983325507,0.0,1.0
1991-10-25,35.0,35.12,34.75,35.0,8978,3.76601581349835,3.77892786771606,3.73911570054479,3.76601581349835,83438.3113511421,0.0,1.0
1991-10-28,35.0,35.0,34.5,35.0,6000,3.76601581349835,3.76601581349835,3.71221558759123,3.76601581349835,55761.8476394356,0.0,1.0
1991-10-29,35.0,35.37,34.63,34.63,10800,3.76601581349835,3.80582798066962,3.72620364632708,3.72620364632708,100371.325750984,0.0,1.0
1991-10-30,35.0,35.0,34.75,35.0,3200,3.76601581349835,3.76601581349835,3.73911570054479,3.76601581349835,29739.6520743656,0.0,1.0
1991-10-31,35.25,35.25,34.75,35.12,11067,3.79291592645191,3.79291592645191,3.73911570054479,3.77892786771606,102852.727970939,0.0,1.0
1991-11-01,35.62,35.62,34.88,35.0,6800,3.83272809362318,3.83272809362318,3.75310375928064,3.76601581349835,63196.7606580269,0.0,1.0
1991-11-04,35.25,35.25,34.88,35.0,4667,3.84026012525017,3.84026012525017,3.79995101187875,3.81302423783705,42838.6996282662,0.44,1.0
1991-11-05,35.75,35.75,35.25,35.25,4444,3.89473190007642,3.89473190007642,3.84026012525017,3.84026012525017,40791.7679768619,0.0,1.0
1991-11-06,36.38,36.38,35.75,36.0,9067,3.96336633635748,3.96336633635748,3.89473190007642,3.92196778748954,83226.5887142682,0.0,1.0
1991-11-07,37.0,37.0,36.5,36.5,3378,4.03091133714203,4.03091133714203,3.97643956231578,3.97643956231578,31006.8839392078,0.0,1.0
1991-11-08,38.5,38.5,37.0,37.0,11378,4.19432666162076,4.19432666162076,4.03091133714203,4.03091133714203,104439.40955012,0.0,1.0
1991-11-11,38.25,38.63,38.12,38.5,5067,4.16709077420763,4.20848932307558,4.15292811275281,4.19432666162076,46510.3259088119,0.0,1.0
1991-11-12,38.25,38.38,38.0,38.12,7067,4.16709077420763,4.18125343566246,4.13985488679451,4.15292811275281,64868.45731154,0.0,1.0
1991-11-13,38.0,38.25,37.75,38.12,6178,4.13985488679451,4.16709077420763,4.11261899938139,4.15292811275281,56708.2679030273,0.0,1.0
1991-11-14,38.25,38.25,37.75,37.87,5200,4.16709077420763,4.16709077420763,4.11261899938139,4.12569222533969,47731.1416470933,0.0,1.0
1991-11-15,38.5,38.5,37.87,38.0,4267,4.19432666162076,4.19432666162076,4.12569222533969,4.13985488679451,39167.0733477205,0.0,1.0
1991-11-18,38.25,38.5,37.62,38.5,6667,4.16709077420763,4.19432666162076,4.09845633792657,4.19432666162076,61196.8310309944,0.0,1.0
1991-11-19,38.5,38.5,37.75,38.0,10178,4.19432666162076,4.19432666162076,4.11261899938139,4.13985488679451,93424.5307084836,0.0,1.0
1991-11-20,38.63,38.75,38.25,38.5,10267,4.20848932307558,4.22156254903388,4.16709077420763,4.19432666162076,94241.467555905,0.0,1.0
1991-11-21,38.63,38.63,38.5,38.63,3600,4.20848932307558,4.20848932307558,4.19432666162076,4.20848932307558,33044.6365249107,0.0,1.0
1991-11-22,38.63,38.63,38.5,38.63,4000,4.20848932307558,4.20848932307558,4.19432666162076,4.20848932307558,36716.2628054563,0.0,1.0
1991-11-25,38.5,38.5,38.38,38.38,4000,4.19432666162076,4.19432666162076,4.18125343566246,4.18125343566246,36716.2628054563,0.0,1.0
1991-11-26,38.75,38.75,38.25,38.5,9778,4.22156254903388,4.22156254903388,4.16709077420763,4.19432666162076,89752.904427938,0.0,1.0
1991-11-27,38.5,38.63,38.25,38.5,7067,4.19432666162076,4.20848932307558,4.16709077420763,4.19432666162076,64868.4573115399,0.0,1.0
1991-11-29,38.75,38.75,38.5,38.75,7244,4.22156254903388,4.22156254903388,4.19432666162076,4.22156254903388,66493.1519406814,0.0,1.0
1991-12-02,38.88,38.88,38.38,38.63,8267,4.2357252104887,4.2357252104887,4.18125343566246,4.20848932307558,75883.3361531769,0.0,1.0
1991-12-03,39.13,39.13,38.88,39.0,4000,4.26296109790182,4.26296109790182,4.2357252104887,4.248798436447,36716.2628054564,0.0,1.0
1991-12-04,39.38,39.38,39.13,39.25,2044,4.29019698531494,4.29019698531494,4.26296109790182,4.27603432386012,18762.0102935882,0.0,1.0
1991-12-05,39.62,39.75,39.38,39.5,5067,4.31634343723154,4.33050609868636,4.29019698531494,4.30327021127324,46510.3259088118,0.0,1.0
1991-12-06,40.0,40.0,39.38,39.62,4000,4.35774198609949,4.35774198609949,4.29019698531494,4.31634343723154,36716.2628054563,0.0,1.0
1991-12-09,40.88,41.0,39.25,39.75,20044,4.45361230979367,4.46668553575197,4.27603432386012,4.33050609868636,183985.192918142,0.0,1.0
1991-12-10,41.5,41.75,40.88,40.88,10044,4.52115731057822,4.54839319799134,4.45361230979367,4.45361230979367,92194.5359045008,0.0,1.0
1991-12-11,41.5,41.5,41.0,41.5,8267,4.52115731057822,4.52115731057822,4.46668553575197,4.52115731057822,75883.3361531768,0.0,1.0
1991-12-12,41.5,41.5,41.13,41.25,6667,4.52115731057822,4.52115731057822,4.4808481972068,4.4939214231651,61196.8310309943,0.0,1.0
1991-12-13,40.88,41.5,40.75,41.5,7600,4.45361230979367,4.52115731057822,4.43944964833885,4.52115731057822,69760.8993303671,0.0,1.0
1991-12-16,40.63,40.75,40.5,40.75,10578,4.42637642238055,4.43944964833885,4.41221376092573,4.43944964833885,97096.1569890294,0.0,1.0
1991-12-17,40.75,40.75,40.25,40.63,10578,4.43944964833885,4.43944964833885,4.38497787351261,4.42637642238055,97096.1569890293,0.0,1.0
1991-12-18,40.88,40.88,40.63,40.63,3778,4.45361230979367,4.45361230979367,4.42637642238055,4.42637642238055,34678.5102197536,0.0,1.0
1991-12-19,42.25,42.25,40.88,41.0,18400,4.60286497281758,4.60286497281758,4.45361230979367,4.46668553575197,168894.808905099,0.0,1.0
1991-12-20,42.88,43.0,42.62,43.0,9200,4.67149940909865,4.68457263505695,4.643174086189,4.68457263505695,84447.4044525496,0.0,1.0
1991-12-23,42.75,42.88,42.62,42.88,7067,4.65733674764383,4.67149940909865,4.643174086189,4.67149940909865,64868.4573115399,0.0,1.0
1991-12-24,42.12,42.62,42.0,42.62,8844,4.58870231136276,4.643174086189,4.57562908540446,4.643174086189,81179.6570628639,0.0,1.0
1991-12-26,41.87,42.25,41.75,42.25,5200,4.56146642394964,4.60286497281758,4.54839319799134,4.60286497281758,47731.1416470932,0.0,1.0
1991-12-27,41.25,41.62,41.13,41.62,11067,4.4939214231651,4.53423053653651,4.4808481972068,4.53423053653651,101584.720116996,0.0,1.0
1991-12-30,41.13,41.25,40.88,41.25,5644,4.4808481972068,4.4939214231651,4.45361230979367,4.4939214231651,51806.6468184989,0.0,1.0
1991-12-31,41.38,41.38,41.0,41.13,4444,4.50808408461992,4.50808408461992,4.46668553575197,4.4808481972068,40791.767976862,0.0,1.0
1992-01-02,41.25,41.5,41.0,41.38,11067,4.4939214231651,4.52115731057822,4.46668553575197,4.50808408461992,101584.720116996,0.0,1.0
1992-01-03,41.13,41.5,41.0,41.5,8844,4.4808481972068,4.52115731057822,4.46668553575197,4.52115731057822,81179.6570628639,0.0,1.0
1992-01-06,40.88,41.13,40.63,40.88,6044,4.45361230979367,4.4808481972068,4.42637642238055,4.45361230979367,55478.2730990446,0.0,1.0
1992-01-07,40.25,40.63,39.87,40.63,8178,4.38497787351261,4.42637642238055,4.34357932464466,4.42637642238055,75066.3993057555,0.0,1.0
1992-01-08,40.25,40.25,39.75,40.0,9378,4.38497787351261,4.38497787351261,4.33050609868636,4.35774198609949,86081.2781473924,0.0,1.0
1992-01-09,42.25,42.25,40.25,40.25,9067,4.60286497281758,4.60286497281758,4.38497787351261,4.38497787351261,83226.5887142682,0.0,1.0
1992-01-10,42.25,42.62,42.0,42.5,7867,4.60286497281758,4.643174086189,4.57562908540446,4.6301008602307,72211.7098726313,0.0,1.0
1992-01-13,42.0,42.0,41.62,42.0,15644,4.57562908540446,4.57562908540446,4.53423053653651,4.57562908540446,143597.30383214,0.0,1.0
1992-01-14,42.0,42.0,41.62,42.0,4578,4.57562908540446,4.57562908540446,4.53423053653651,4.57562908540446,42021.7627808448,0.0,1.0
1992-01-15,42.12,42.12,41.5,41.75,11467,4.58870231136276,4.58870231136276,4.52115731057822,4.54839319799134,105256.346397542,0.0,1.0
1992-01-16,41.62,41.87,41.38,41.87,8667,4.53423053653651,4.56146642394964,4.50808408461992,4.56146642394964,79554.9624337226,0.0,1.0
1992-01-17,41.25,41.5,40.75,41.5,7378,4.4939214231651,4.52115731057822,4.43944964833885,4.52115731057822,67723.1467446641,0.0,1.0
1992-01-20,41.25,41.38,40.75,41.38,4844,4.4939214231651,4.50808408461992,4.43944964833885,4.50808408461992,44463.3942574076,0.0,1.0
1992-01-21,40.0,41.25,40.0,41.25,10978,4.35774198609949,4.4939214231651,4.35774198609949,4.4939214231651,100767.783269575,0.0,1.0
1992-01-22,40.0,40.12,39.75,40.0,10044,4.35774198609949,4.37081521205778,4.33050609868636,4.35774198609949,92194.5359045008,0.0,1.0
1992-01-23,39.38,39.87,39.13,39.87,6267,4.29019698531494,4.34357932464466,4.26296109790182,4.34357932464466,57525.2047504488,0.0,1.0
1992-01-24,39.0,39.25,38.63,39.13,10444,4.248798436447,4.27603432386012,4.20848932307558,4.26296109790182,95866.1621850465,0.0,1.0
1992-01-27,38.63,39.0,38.38,38.88,6400,4.20848932307558,4.248798436447,4.18125343566246,4.2357252104887,58746.0204887301,0.0,1.0
1992-01-28,38.5,38.75,38.5,38.75,4844,4.19432666162076,4.22156254903388,4.19432666162076,4.22156254903388,44463.3942574076,0.0,1.0
1992-01-29,38.5,38.63,38.12,38.5,7200,4.19432666162076,4.20848932307558,4.15292811275281,4.19432666162076,66089.2730498213,0.0,1.0
1992-01-30,38.75,38.75,38.38,38.5,4578,4.22156254903388,4.22156254903388,4.18125343566246,4.19432666162076,42021.7627808448,0.0,1.0
1992-01-31,39.38,39.38,38.75,38.75,7644,4.29019698531494,4.29019698531494,4.22156254903388,4.22156254903388,70164.7782212271,0.0,1.0
1992-02-03,39.75,39.87,39.25,39.25,10800,4.33050609868636,4.34357932464466,4.27603432386012,4.27603432386012,99133.9095747322,0.0,1.0
1992-02-04,39.87,39.87,39.13,39.13,7778,4.39423807523307,4.39423807523307,4.31267960581565,4.31267960581565,70571.7020085562,0.465,1.0
1992-02-05,40.0,40.25,39.75,40.0,28444,4.40856591445505,4.43611945142039,4.3810123774897,4.40856591445505,258079.389551475,0.0,1.0
1992-02-06,40.25,40.25,39.5,40.0,4844,4.43611945142039,4.43611945142039,4.35345884052436,4.40856591445505,43950.8002737782,0.0,1.0
1992-02-07,40.5,40.5,40.25,40.5,4267,4.46367298838574,4.46367298838574,4.43611945142039,4.46367298838574,38715.5377308446,0.0,1.0
1992-02-10,40.5,40.75,40.0,40.75,9778,4.46367298838574,4.49122652535108,4.40856591445505,4.49122652535108,88718.1926253102,0.0,1.0
1992-02-11,40.75,40.75,40.37,40.5,7378,4.49122652535108,4.49122652535108,4.44934514916376,4.46367298838574,66942.4038852055,0.0,1.0
1992-02-12,41.38,41.38,40.75,40.75,10267,4.56066143850375,4.56066143850375,4.49122652535108,4.49122652535108,93155.0095811066,0.0,1.0
1992-02-13,42.12,42.12,41.13,41.13,11467,4.64221990792117,4.64221990792117,4.5331079015384,4.5331079015384,104042.903951159,0.0,1.0
1992-02-14,43.13,43.13,42.25,42.37,8667,4.75353619726116,4.75353619726116,4.65654774714315,4.66977344488651,78637.8170877033,0.0,1.0
1992-02-18,44.0,44.0,42.75,42.88,14978,4.84942250590055,4.84942250590055,4.71165482107383,4.72598266029581,135899.068228871,0.0,1.0
1992-02-19,43.75,44.25,43.63,43.75,5778,4.82186896893521,4.8769760428659,4.80864327119184,4.82186896893521,52425.2113918023,0.0,1.0
1992-02-20,43.5,43.75,43.25,43.5,7644,4.79431543196987,4.82186896893521,4.76676189500452,4.79431543196987,69355.8871372337,0.0,1.0
1992-02-21,43.13,43.5,43.0,43.25,5244,4.75353619726116,4.79431543196987,4.73920835803918,4.76676189500452,47580.0983971289,0.0,1.0
1992-02-24,43.13,43.13,42.88,43.13,2667,4.75353619726116,4.75353619726116,4.72598266029581,4.75353619726116,24198.3452374414,0.0,1.0
1992-02-25,42.88,43.13,42.37,43.13,15600,4.72598266029581,4.75353619726116,4.66977344488651,4.75353619726116,141542.626810681,0.0,1.0
1992-02-26,42.75,42.75,42.37,42.62,4000,4.71165482107383,4.71165482107383,4.66977344488651,4.69732698185185,36292.981233508,0.0,1.0
1992-02-27,42.37,42.75,42.12,42.75,6400,4.66977344488651,4.71165482107383,4.64221990792117,4.71165482107383,58068.7699736128,0.0,1.0
1992-02-28,42.12,42.37,41.87,42.37,3200,4.64221990792117,4.66977344488651,4.61466637095582,4.66977344488651,29034.3849868064,0.0,1.0
1992-03-02,42.25,42.25,41.75,42.12,22667,4.65654774714315,4.65654774714315,4.60144067321246,4.64221990792117,205663.251404981,0.0,1.0
1992-03-03,28.63,28.63,28.25,28.25,6533,4.7331465799068,4.7331465799068,4.67032451562582,4.67032451562582,39517.0077330846,0.0,1.5
1992-03-04,28.25,28.75,28.0,28.63,9067,4.67032451562582,4.75298512652185,4.6289942101778,4.7331465799068,54844.7434740361,0.0,1.0
1992-03-05,28.38,28.63,28.0,28.25,9067,4.69181627445878,4.7331465799068,4.6289942101778,4.67032451562582,54844.7434740362,0.0,1.0
1992-03-06,28.25,28.5,28.13,28.38,19000,4.67032451562582,4.71165482107383,4.65048596901077,4.69181627445878,114927.773906109,0.0,1.0
1992-03-09,28.5,28.5,28.13,28.25,11267,4.71165482107383,4.71165482107383,4.65048596901077,4.67032451562582,68152.1699263224,0.0,1.0
1992-03-10,28.38,28.5,28.13,28.5,14867,4.69181627445878,4.71165482107383,4.65048596901077,4.71165482107383,89927.9586664273,0.0,1.0
1992-03-11,28.5,28.5,28.25,28.38,11267,4.71165482107383,4.71165482107383,4.67032451562582,4.69181627445878,68152.1699263224,0.0,1.0
1992-03-12,28.5,28.5,28.25,28.5,5067,4.71165482107383,4.71165482107383,4.67032451562582,4.71165482107383,30649.4226516975,0.0,1.0
1992-03-13,28.5,28.5,28.25,28.25,4000,4.71165482107383,4.71165482107383,4.67032451562582,4.67032451562582,24195.3208223387,0.0,1.0
1992-03-16,28.5,28.5,28.25,28.5,10867,4.71165482107383,4.71165482107383,4.67032451562582,4.71165482107383,65732.6378440886,0.0,1.0
1992-03-17,28.5,28.5,28.25,28.5,5467,4.71165482107383,4.71165482107383,4.67032451562582,4.71165482107383,33068.9547339314,0.0,1.0
1992-03-18,28.5,28.5,28.25,28.38,11200,4.71165482107383,4.71165482107383,4.67032451562582,4.69181627445878,67746.8983025483,0.0,1.0
1992-03-19,28.75,28.75,28.25,28.5,19400,4.75298512652185,4.75298512652185,4.67032451562582,4.71165482107383,117347.305988342,0.0,1.0
1992-03-20,28.63,28.75,28.38,28.75,8667,4.7331465799068,4.75298512652185,4.69181627445878,4.75298512652185,52425.2113918023,0.0,1.0
1992-03-23,28.63,28.75,28.38,28.38,3800,4.7331465799068,4.75298512652185,4.69181627445878,4.69181627445878,22985.5547812217,0.0,1.0
1992-03-24,28.75,28.75,28.38,28.38,8000,4.75298512652185,4.75298512652185,4.69181627445878,4.69181627445878,48390.6416446773,0.0,1.0
1992-03-25,28.63,28.75,28.25,28.5,12467,4.7331465799068,4.75298512652185,4.67032451562582,4.71165482107383,75410.766173024,0.0,1.0
1992-03-26,27.88,28.5,27.63,28.5,17667,4.60915566356275,4.71165482107383,4.56782535811474,4.71165482107383,106864.683242064,0.0,1.0
1992-03-27,27.88,27.88,27.63,27.88,4867,4.60915566356275,4.60915566356275,4.56782535811474,4.60915566356275,29439.6566105806,0.0,1.0
1992-03-30,27.88,27.88,27.63,27.88,7467,4.60915566356275,4.60915566356275,4.56782535811474,4.60915566356275,45166.6151451007,0.0,1.0
1992-03-31,27.0,27.88,26.75,27.88,13267,4.46367298838574,4.60915566356275,4.42234268293772,4.60915566356275,80249.8303374916,0.0,1.0
1992-04-01,26.75,27.0,26.25,27.0,9000,4.42234268293772,4.46367298838574,4.33968207204169,4.46367298838574,54439.471850262,0.0,1.0
1992-04-02,26.25,26.5,25.75,26.5,33600,4.33968207204169,4.3810123774897,4.25702146114566,4.3810123774897,203240.694907645,0.0,1.0
1992-04-03,26.0,26.0,25.88,26.0,6467,4.29835176659367,4.29835176659367,4.27851321997862,4.29835176659367,39117.784939516,0.0,1.0
1992-04-06,26.0,26.0,25.38,25.75,14600,4.29835176659367,4.29835176659367,4.19585260908259,4.25702146114566,88312.9210015361,0.0,1.0
1992-04-07,26.0,26.0,25.88,25.88,6400,4.29835176659367,4.29835176659367,4.27851321997862,4.27851321997862,38712.5133157419,0.0,1.0
1992-04-08,26.0,26.0,25.5,25.63,13467,4.29835176659367,4.29835176659367,4.21569115569764,4.23718291453061,81459.5963786087,0.0,1.0
1992-04-09,27.63,27.63,26.0,26.0,24067,4.56782535811474,4.56782535811474,4.29835176659367,4.29835176659367,145577.196557806,0.0,1.0
1992-04-10,29.0,29.0,27.75,27.75,25800,4.79431543196987,4.79431543196987,4.58766390472978,4.58766390472978,156059.819304084,0.0,1.0
1992-04-13,29.0,29.0,28.88,28.88,8400,4.79431543196987,4.79431543196987,4.77447688535482,4.77447688535482,50810.1737269111,0.0,1.0
1992-04-14,28.75,29.0,28.5,29.0,7267,4.75298512652185,4.79431543196987,4.71165482107383,4.79431543196987,43956.8491039837,0.0,1.0
1992-04-15,28.75,28.75,28.25,28.75,7000,4.75298512652185,4.75298512652185,4.67032451562582,4.75298512652185,42341.8114390926,0.0,1.0
1992-04-16,29.13,29.13,28.5,28.75,19200,4.81580719080283,4.81580719080283,4.71165482107383,4.75298512652185,116137.539947226,0.0,1.0
1992-04-20,28.5,29.25,28.13,29.13,18667,4.71165482107383,4.83564573741788,4.65048596901077,4.81580719080283,112913.513447649,0.0,1.0
1992-04-21,28.25,28.38,28.0,28.25,9400,4.67032451562582,4.69181627445878,4.6289942101778,4.67032451562582,56859.0039324958,0.0,1.0
1992-04-22,28.0,28.25,27.63,28.25,12400,4.6289942101778,4.67032451562582,4.56782535811474,4.67032451562582,75005.4945492498,0.0,1.0
1992-04-23,28.0,28.0,28.0,28.0,6467,4.6289942101778,4.6289942101778,4.6289942101778,4.6289942101778,39117.784939516,0.0,1.0
1992-04-24,28.0,28.0,27.75,27.75,9200,4.6289942101778,4.6289942101778,4.58766390472978,4.58766390472978,55649.2378913789,0.0,1.0
1992-04-27,29.0,29.0,27.88,27.88,13867,4.79431543196987,4.79431543196987,4.60915566356275,4.60915566356275,83879.1284608424,0.0,1.0
1992-04-28,29.5,29.5,29.13,29.25,5667,4.8769760428659,4.8769760428659,4.81580719080283,4.83564573741788,34278.7207750483,0.0,1.0
1992-04-29,30.0,30.0,29.25,29.5,8400,4.95963665376193,4.95963665376193,4.83564573741788,4.8769760428659,50810.1737269112,0.0,1.0
1992-04-30,30.0,30.0,29.75,30.0,10667,4.95963665376193,4.95963665376193,4.91830634831391,4.95963665376193,64522.8718029716,0.0,1.0
1992-05-01,30.25,30.25,29.75,29.88,3800,5.00096695920995,5.00096695920995,4.91830634831391,4.93979810714688,22985.5547812217,0.0,1.0
1992-05-04,30.38,30.38,29.88,30.25,12067,5.02245871804291,5.02245871804291,4.93979810714688,5.00096695920995,72991.2340907902,0.0,1.0
1992-05-05,31.75,31.75,30.25,30.25,15000,5.24894879189804,5.24894879189804,5.00096695920995,5.00096695920995,90732.45308377,0.0,1.0
1992-05-06,32.13,32.13,31.75,31.75,5600,5.31177085617903,5.31177085617903,5.24894879189804,5.24894879189804,33873.4491512741,0.0,1.0
1992-05-07,32.25,32.25,32.13,32.25,6800,5.33160940279407,5.33160940279407,5.31177085617903,5.33160940279407,41132.0453979757,0.0,1.0
1992-05-08,32.13,32.25,31.88,32.13,5867,5.31177085617903,5.33160940279407,5.27044055073101,5.31177085617903,35488.4868161652,0.0,1.0
1992-05-11,31.13,31.63,31.13,31.63,10067,5.1976992131425,5.28118297821064,5.1976992131425,5.28118297821064,60293.1599442302,0.31,1.0
1992-05-12,30.88,31.0,30.75,30.88,6000,5.15595733060843,5.17599343422479,5.13425155169071,5.15595733060843,35935.1305915745,0.0,1.0
1992-05-13,30.75,30.88,30.5,30.75,7867,5.13425155169071,5.15595733060843,5.09250966915664,5.13425155169071,47116.9453939862,0.0,1.0
1992-05-14,30.63,30.75,30.25,30.5,7400,5.11421544807436,5.13425155169071,5.05076778662257,5.09250966915664,44319.9943962753,0.0,1.0
1992-05-15,30.5,30.5,30.0,30.38,10067,5.09250966915664,5.09250966915664,5.0090259040885,5.07247356554029,60293.1599442302,0.0,1.0
1992-05-18,30.5,30.5,30.25,30.5,8000,5.09250966915664,5.09250966915664,5.05076778662257,5.09250966915664,47913.5074554327,0.0,1.0
1992-05-19,30.5,30.5,30.38,30.5,10800,5.09250966915664,5.09250966915664,5.07247356554029,5.09250966915664,64683.2350648342,0.0,1.0
1992-05-20,30.5,30.75,30.38,30.5,22867,5.09250966915664,5.13425155169071,5.07247356554029,5.09250966915664,136954.771872923,0.0,1.0
1992-05-21,30.0,30.5,29.75,30.38,12600,5.0090259040885,5.09250966915664,4.96728402155443,5.07247356554029,75463.7742423065,0.0,1.0
1992-05-22,30.0,30.0,29.5,30.0,9867,5.0090259040885,5.0090259040885,4.92554213902036,5.0090259040885,59095.3222578443,0.0,1.0
1992-05-26,30.38,30.38,29.63,29.88,9800,5.07247356554029,5.07247356554029,4.94724791793808,4.98898980047215,58694.0466329051,0.0,1.0
1992-05-27,31.13,31.13,30.38,30.38,9667,5.1976992131425,5.1976992131425,5.07247356554029,5.07247356554029,57897.4845714585,0.0,1.0
1992-05-28,30.88,31.0,30.63,30.88,6600,5.15595733060843,5.17599343422479,5.11421544807436,5.15595733060843,39528.643650732,0.0,1.0
1992-05-29,30.88,31.13,30.75,30.88,7867,5.15595733060843,5.1976992131425,5.13425155169071,5.15595733060843,47116.9453939861,0.0,1.0
1992-06-01,31.0,31.0,30.25,30.63,10667,5.17599343422479,5.17599343422479,5.05076778662257,5.11421544807436,63886.6730033875,0.0,1.0
1992-06-02,30.75,31.13,30.75,31.0,31200,5.13425155169071,5.1976992131425,5.13425155169071,5.17599343422479,186862.679076188,0.0,1.0
1992-06-03,29.75,30.88,29.5,30.88,34200,4.96728402155443,5.15595733060843,4.92554213902036,5.15595733060843,204830.244371975,0.0,1.0
1992-06-04,29.88,30.13,29.5,30.0,9467,4.98898980047215,5.03073168300622,4.92554213902036,5.0090259040885,56699.6468850727,0.0,1.0
1992-06-05,30.25,30.25,29.88,30.13,7600,5.05076778662257,5.05076778662257,4.98898980047215,5.03073168300622,45517.8320826611,0.0,1.0
1992-06-08,30.38,30.38,29.75,30.25,5800,5.07247356554029,5.07247356554029,4.96728402155443,5.05076778662257,34737.2929051887,0.0,1.0
1992-06-09,31.0,31.0,30.13,30.38,16467,5.17599343422479,5.17599343422479,5.03073168300622,5.07247356554029,98623.9659085762,0.0,1.0
1992-06-10,30.5,31.0,30.0,31.0,15400,5.09250966915664,5.17599343422479,5.0090259040885,5.17599343422479,92233.501851708,0.0,1.0
1992-06-11,30.38,30.5,30.13,30.5,5200,5.07247356554029,5.09250966915664,5.03073168300622,5.09250966915664,31143.7798460313,0.0,1.0
1992-06-12,30.75,30.75,30.38,30.63,4000,5.13425155169071,5.13425155169071,5.07247356554029,5.11421544807436,23956.7537277164,0.0,1.0
1992-06-15,30.63,30.75,30.5,30.75,3400,5.11421544807436,5.13425155169071,5.09250966915664,5.13425155169071,20363.2406685589,0.0,1.0
1992-06-16,30.38,30.88,30.13,30.88,7867,5.07247356554029,5.15595733060843,5.03073168300622,5.15595733060843,47116.9453939861,0.0,1.0
1992-06-17,30.5,30.63,30.13,30.63,5400,5.09250966915664,5.11421544807436,5.03073168300622,5.11421544807436,32341.6175324171,0.0,1.0
1992-06-18,30.0,30.63,29.88,30.63,5400,5.0090259040885,5.11421544807436,4.98898980047215,5.11421544807436,32341.6175324171,0.0,1.0
1992-06-19,30.75,30.75,29.88,30.13,10000,5.13425155169071,5.13425155169071,4.98898980047215,5.03073168300622,59891.8843192909,0.0,1.0
1992-06-22,30.38,30.38,30.0,30.25,7067,5.07247356554029,5.07247356554029,5.0090259040885,5.05076778662257,42325.5946484429,0.0,1.0
1992-06-23,29.88,30.25,29.88,30.25,2667,4.98898980047215,5.05076778662257,4.98898980047215,5.05076778662257,15973.1655479549,0.0,1.0
1992-06-24,29.38,29.63,29.13,29.63,7867,4.90550603540401,4.94724791793808,4.86376415286994,4.94724791793808,47116.9453939861,0.0,1.0
1992-06-25,29.63,29.63,29.38,29.63,4000,4.94724791793808,4.94724791793808,4.90550603540401,4.94724791793808,23956.7537277163,0.0,1.0
1992-06-26,29.63,29.75,29.5,29.75,4000,4.94724791793808,4.96728402155443,4.92554213902036,4.96728402155443,23956.7537277163,0.0,1.0
1992-06-29,29.38,29.88,29.13,29.88,4267,4.90550603540401,4.98898980047215,4.86376415286994,4.98898980047215,25555.8670390414,0.0,1.0
1992-06-30,29.0,29.75,29.0,29.13,8067,4.84205837395222,4.96728402155443,4.84205837395222,4.86376415286994,48314.7830803719,0.0,1.0
1992-07-01,28.38,29.63,28.38,29.0,17467,4.73853850526772,4.94724791793808,4.73853850526772,4.84205837395222,104613.154340505,0.0,1.0
1992-07-02,28.25,28.75,28.13,28.75,6600,4.71683272635001,4.80031649141815,4.69679662273365,4.80031649141815,39528.643650732,0.0,1.0
1992-07-06,28.88,28.88,28.0,28.5,7600,4.82202227033586,4.82202227033586,4.67509084381594,4.75857460888408,45517.8320826611,0.0,1.0
1992-07-07,29.13,29.25,29.0,29.0,13667,4.86376415286994,4.88380025648629,4.84205837395222,4.84205837395222,81854.2382991748,0.0,1.0
1992-07-08,29.25,29.25,28.75,28.88,4200,4.88380025648629,4.88380025648629,4.80031649141815,4.82202227033586,25154.5914141022,0.0,1.0
1992-07-09,29.38,29.63,29.25,29.25,11267,4.90550603540401,4.94724791793808,4.88380025648629,4.88380025648629,67480.186062545,0.0,1.0
1992-07-10,28.88,29.38,28.63,29.38,17267,4.82202227033586,4.90550603540401,4.78028038780179,4.90550603540401,103415.31665412,0.0,1.0
1992-07-13,28.88,29.25,28.75,29.25,8400,4.82202227033586,4.88380025648629,4.80031649141815,4.88380025648629,50309.1828282044,0.0,1.0
1992-07-14,28.63,28.88,28.0,28.88,14067,4.78028038780179,4.82202227033586,4.67509084381594,4.82202227033586,84249.9136719465,0.0,1.0
1992-07-15,28.63,28.75,28.38,28.38,5467,4.78028038780179,4.80031649141815,4.73853850526772,4.73853850526772,32742.8931573563,0.0,1.0
1992-07-16,28.75,28.88,28.5,28.5,6800,4.80031649141815,4.82202227033586,4.75857460888408,4.75857460888408,40726.4813371178,0.0,1.0
1992-07-17,28.88,29.0,28.75,28.75,6800,4.82202227033586,4.84205837395222,4.80031649141815,4.80031649141815,40726.4813371178,0.0,1.0
1992-07-20,28.75,28.75,28.5,28.63,2067,4.80031649141815,4.80031649141815,4.75857460888408,4.78028038780179,12379.6524887974,0.0,1.0
1992-07-21,28.63,28.63,28.25,28.63,6400,4.78028038780179,4.78028038780179,4.71683272635001,4.78028038780179,38330.8059643462,0.0,1.0
1992-07-22,28.63,28.63,28.38,28.38,11000,4.78028038780179,4.78028038780179,4.73853850526772,4.73853850526772,65881.07275122,0.0,1.0
1992-07-23,28.88,28.88,28.75,28.88,9267,4.82202227033586,4.82202227033586,4.80031649141815,4.82202227033586,55501.8091986869,0.0,1.0
1992-07-24,28.75,28.88,28.63,28.88,3067,4.80031649141815,4.82202227033586,4.78028038780179,4.82202227033586,18368.8409207265,0.0,1.0
1992-07-27,28.88,29.0,28.75,28.75,4200,4.82202227033586,4.84205837395222,4.80031649141815,4.80031649141815,25154.5914141022,0.0,1.0
1992-07-28,29.0,29.0,28.75,28.75,5867,4.84205837395222,4.84205837395222,4.80031649141815,4.80031649141815,35138.568530128,0.0,1.0
1992-07-29,28.75,29.0,28.5,29.0,7467,4.80031649141815,4.84205837395222,4.75857460888408,4.84205837395222,44721.2700212145,0.0,1.0
1992-07-30,29.13,29.13,28.88,29.0,4267,4.86376415286994,4.86376415286994,4.82202227033586,4.84205837395222,25555.8670390414,0.0,1.0
1992-07-31,28.63,29.13,28.38,29.13,28467,4.78028038780179,4.86376415286994,4.73853850526772,4.86376415286994,170494.227091725,0.0,1.0
1992-08-03,28.88,29.0,28.38,28.63,11467,4.82202227033586,4.84205837395222,4.73853850526772,4.78028038780179,68678.0237489309,0.0,1.0
1992-08-04,29.0,29.38,29.0,29.13,5200,4.84205837395222,4.90550603540401,4.84205837395222,4.86376415286994,31143.7798460313,0.0,1.0
1992-08-05,29.0,29.13,28.88,29.0,14000,4.84205837395222,4.86376415286994,4.82202227033586,4.84205837395222,83848.6380470072,0.0,1.0
1992-08-06,28.88,29.13,28.75,28.88,2200,4.82202227033586,4.86376415286994,4.80031649141815,4.82202227033586,13176.214550244,0.0,1.0
1992-08-07,28.5,28.88,28.5,28.5,7667,4.75857460888408,4.82202227033586,4.75857460888408,4.75857460888408,45919.1077076003,0.0,1.0
1992-08-10,28.5,28.5,27.88,27.88,9467,4.81033454322632,4.81033454322632,4.70568866895263,4.70568866895263,56089.5500251501,0.31,1.0
1992-08-11,28.25,28.5,28.13,28.5,3400,4.76813862618048,4.81033454322632,4.74788458599847,4.81033454322632,20144.1290889944,0.0,1.0
1992-08-12,28.25,28.5,28.13,28.25,5400,4.76813862618048,4.81033454322632,4.74788458599847,4.76813862618048,31993.6167884029,0.0,1.0
1992-08-13,28.25,28.38,28.25,28.25,2200,4.76813862618048,4.79008050304432,4.76813862618048,4.76813862618048,13034.4364693493,0.0,1.0
1992-08-14,28.38,28.38,28.25,28.38,4800,4.79008050304432,4.79008050304432,4.76813862618048,4.79008050304432,28438.7704785803,0.0,1.0
1992-08-17,28.13,28.25,28.13,28.13,6267,4.74788458599847,4.76813862618048,4.74788458599847,4.74788458599847,37130.3697060965,0.0,1.0
1992-08-18,28.25,28.38,28.13,28.25,5467,4.76813862618048,4.79008050304432,4.74788458599847,4.76813862618048,32390.5746263331,0.0,1.0
1992-08-19,28.38,28.38,28.13,28.13,3867,4.79008050304432,4.79008050304432,4.74788458599847,4.74788458599847,22910.9844668063,0.0,1.0
1992-08-20,28.13,28.13,28.0,28.13,2267,4.74788458599847,4.74788458599847,4.72594270913463,4.74788458599847,13431.3943072795,0.0,1.0
1992-08-21,28.13,28.13,27.88,28.13,2400,4.74788458599847,4.74788458599847,4.70568866895263,4.74788458599847,14219.3852392902,0.0,1.0
1992-08-24,28.0,28.0,27.75,27.88,5867,4.72594270913463,4.72594270913463,4.68374679208879,4.70568866895263,34760.4721662148,0.0,1.0
1992-08-25,27.88,28.0,27.75,27.75,4000,4.70568866895263,4.72594270913463,4.68374679208879,4.68374679208879,23698.9753988169,0.0,1.0
1992-08-26,28.0,28.0,28.0,28.0,4000,4.72594270913463,4.72594270913463,4.72594270913463,4.72594270913463,23698.975398817,0.0,1.0
1992-08-27,28.0,28.0,27.88,28.0,9200,4.72594270913463,4.72594270913463,4.70568866895263,4.72594270913463,54507.643417279,0.0,1.0
1992-08-28,28.0,28.13,27.75,28.0,3600,4.72594270913463,4.74788458599847,4.68374679208879,4.72594270913463,21329.0778589353,0.0,1.0
1992-08-31,28.13,28.13,27.88,27.88,1867,4.74788458599847,4.74788458599847,4.70568866895263,4.70568866895263,11061.4967673978,0.0,1.0
1992-09-01,28.13,28.13,27.75,28.13,32800,4.74788458599847,4.74788458599847,4.68374679208879,4.74788458599847,194331.598270299,0.0,1.0
1992-09-02,28.0,28.25,28.0,28.25,8067,4.72594270913463,4.76813862618048,4.72594270913463,4.76813862618048,47794.9086355641,0.0,1.0
1992-09-03,28.0,28.0,27.88,28.0,2600,4.72594270913463,4.72594270913463,4.70568866895263,4.72594270913463,15404.334009231,0.0,1.0
1992-09-04,28.0,28.0,27.88,27.88,800,4.72594270913463,4.72594270913463,4.70568866895263,4.70568866895263,4739.79507976339,0.0,1.0
1992-09-08,28.0,28.0,27.5,27.75,28267,4.72594270913463,4.72594270913463,4.64155087504294,4.68374679208879,167474.73439959,0.0,1.0
1992-09-09,28.13,28.25,28.0,28.0,6000,4.74788458599847,4.76813862618048,4.72594270913463,4.72594270913463,35548.4630982254,0.0,1.0
1992-09-10,28.0,28.25,27.88,28.13,7267,4.72594270913463,4.76813862618048,4.70568866895263,4.74788458599847,43055.1135558007,0.0,1.0
1992-09-11,28.0,28.0,27.75,28.0,2667,4.72594270913463,4.72594270913463,4.68374679208879,4.72594270913463,15801.2918471612,0.0,1.0
1992-09-14,28.13,28.13,28.0,28.0,5600,4.74788458599847,4.74788458599847,4.72594270913463,4.72594270913463,33178.5655583437,0.0,1.0
1992-09-15,27.88,28.13,27.88,28.13,4000,4.70568866895263,4.74788458599847,4.70568866895263,4.74788458599847,23698.9753988169,0.0,1.0
1992-09-16,28.13,28.13,27.88,28.0,7400,4.74788458599847,4.74788458599847,4.70568866895263,4.72594270913463,43843.1044878114,0.0,1.0
1992-09-17,27.88,28.0,27.63,27.75,11800,4.70568866895263,4.72594270913463,4.66349275190678,4.68374679208879,69911.97742651,0.0,1.0
1992-09-18,28.0,28.0,27.63,27.63,6667,4.72594270913463,4.72594270913463,4.66349275190678,4.66349275190678,39500.2672459782,0.0,1.0
1992-09-21,28.13,28.13,27.88,27.88,3600,4.74788458599847,4.74788458599847,4.70568866895263,4.70568866895263,21329.0778589353,0.0,1.0
1992-09-22,28.38,28.38,28.13,28.13,2067,4.79008050304432,4.79008050304432,4.74788458599847,4.74788458599847,12246.4455373387,0.0,1.0
1992-09-23,28.25,28.38,28.0,28.38,3800,4.76813862618048,4.79008050304432,4.72594270913463,4.79008050304432,22514.0266288761,0.0,1.0
1992-09-24,28.38,28.5,28.25,28.5,3267,4.79008050304432,4.81033454322632,4.76813862618048,4.81033454322632,19356.1381569837,0.0,1.0
1992-09-25,28.0,28.25,28.0,28.13,5467,4.72594270913463,4.76813862618048,4.72594270913463,4.74788458599847,32390.5746263331,0.0,1.0
1992-09-28,28.25,28.25,27.75,28.13,5800,4.76813862618048,4.76813862618048,4.68374679208879,4.74788458599847,34363.5143282846,0.0,1.0
1992-09-29,28.38,28.38,28.0,28.25,2667,4.79008050304432,4.79008050304432,4.72594270913463,4.76813862618048,15801.2918471612,0.0,1.0
1992-09-30,28.75,28.75,28.13,28.25,10467,4.85253046027217,4.85253046027217,4.74788458599847,4.76813862618048,62014.2938748542,0.0,1.0
1992-10-01,29.0,29.25,28.63,28.63,5467,4.89472637731801,4.93692229436386,4.83227642009016,4.83227642009016,32390.5746263331,0.0,1.0
1992-10-02,28.88,29.0,28.75,29.0,1467,4.87447233713601,4.89472637731801,4.85253046027217,4.89472637731801,8691.59922751611,0.0,1.0
1992-10-05,28.75,28.75,28.5,28.75,6067,4.85253046027217,4.85253046027217,4.81033454322632,4.85253046027217,35945.4209361556,0.0,1.0
1992-10-06,28.38,28.75,28.25,28.75,5267,4.79008050304432,4.85253046027217,4.76813862618048,4.85253046027217,31205.6258563922,0.0,1.0
1992-10-07,27.5,28.25,27.5,28.25,6400,4.64155087504294,4.76813862618048,4.64155087504294,4.76813862618048,37918.3606381071,0.0,1.0
1992-10-08,27.13,27.38,27.13,27.38,10000,4.57910091781509,4.62129683486094,4.57910091781509,4.62129683486094,59247.4384970424,0.0,1.0
1992-10-09,27.13,27.13,26.88,27.0,5400,4.57910091781509,4.57910091781509,4.53690500076925,4.55715904095125,31993.6167884029,0.0,1.0
1992-10-12,26.88,27.25,26.75,27.13,5267,4.53690500076925,4.5993549579971,4.51496312390541,4.57910091781509,31205.6258563922,0.0,1.0
1992-10-13,27.25,27.25,26.63,26.75,7667,4.5993549579971,4.5993549579971,4.4947090837234,4.51496312390541,45425.0110956824,0.0,1.0
1992-10-14,27.75,27.75,27.13,27.25,6000,4.68374679208879,4.68374679208879,4.57910091781509,4.5993549579971,35548.4630982254,0.0,1.0
1992-10-15,27.63,27.75,27.25,27.75,5200,4.66349275190678,4.68374679208879,4.5993549579971,4.68374679208879,30808.6680184621,0.0,1.0
1992-10-16,27.25,27.88,26.75,27.63,16200,4.5993549579971,4.70568866895263,4.51496312390541,4.66349275190678,95980.8503652086,0.0,1.0
1992-10-19,27.13,27.38,26.88,27.13,4200,4.57910091781509,4.62129683486094,4.53690500076925,4.57910091781509,24883.9241687578,0.0,1.0
1992-10-20,26.75,27.13,26.5,27.0,7867,4.51496312390541,4.57910091781509,4.47276720685956,4.55715904095125,46609.9598656232,0.0,1.0
1992-10-21,26.5,26.63,26.13,26.63,10467,4.47276720685956,4.4947090837234,4.41031724963171,4.4947090837234,62014.2938748543,0.0,1.0
1992-10-22,26.63,26.63,26.25,26.38,6600,4.4947090837234,4.4947090837234,4.43057128981372,4.45251316667756,39103.309408048,0.0,1.0
1992-10-23,26.5,26.75,26.25,26.63,6667,4.47276720685956,4.51496312390541,4.43057128981372,4.4947090837234,39500.2672459782,0.0,1.0
1992-10-26,26.75,26.75,26.25,26.38,2467,4.51496312390541,4.51496312390541,4.43057128981372,4.45251316667756,14616.3430772203,0.0,1.0
1992-10-27,26.88,26.88,26.63,26.63,5800,4.53690500076925,4.53690500076925,4.4947090837234,4.4947090837234,34363.5143282846,0.0,1.0
1992-10-28,26.88,26.88,26.5,26.88,7000,4.53690500076925,4.53690500076925,4.47276720685956,4.53690500076925,41473.2069479296,0.0,1.0
1992-10-29,26.88,26.88,26.75,26.88,4400,4.53690500076925,4.53690500076925,4.51496312390541,4.53690500076925,26068.8729386986,0.0,1.0
1992-10-30,26.88,27.0,26.75,26.75,4600,4.53690500076925,4.55715904095125,4.51496312390541,4.51496312390541,27253.8217086395,0.0,1.0
1992-11-02,26.88,26.88,26.75,26.88,5000,4.53690500076925,4.53690500076925,4.51496312390541,4.53690500076925,29623.7192485212,0.0,1.0
1992-11-03,26.88,27.0,26.75,26.88,6867,4.53690500076925,4.55715904095125,4.51496312390541,4.53690500076925,40685.216015919,0.0,1.0
1992-11-04,26.63,26.88,26.38,26.63,9867,4.4947090837234,4.53690500076925,4.45251316667756,4.4947090837234,58459.4475650317,0.0,1.0
1992-11-05,26.5,26.5,26.25,26.25,6467,4.47276720685956,4.47276720685956,4.43057128981372,4.43057128981372,38315.3184760373,0.0,1.0
1992-11-06,26.0,26.0,25.5,26.0,15400,4.44069830990472,4.44069830990472,4.35530026548348,4.44069830990472,90165.9991418311,0.31,1.0
1992-11-09,25.63,26.38,25.63,25.88,6067,4.377503757033,4.50560082366487,4.377503757033,4.42020277924362,35521.8907008759,0.0,1.0
1992-11-10,25.88,25.88,25.5,25.75,12600,4.42020277924362,4.42020277924362,4.35530026548348,4.3979992876941,73772.1811160437,0.0,1.0
1992-11-11,26.0,26.13,25.88,26.0,7400,4.44069830990472,4.46290180145425,4.42020277924362,4.44069830990472,43326.5190681526,0.0,1.0
1992-11-12,25.88,26.0,25.63,26.0,9067,4.42020277924362,4.44069830990472,4.377503757033,4.44069830990472,53086.6957285054,0.0,1.0
1992-11-13,26.0,26.0,25.63,26.0,6467,4.44069830990472,4.44069830990472,4.377503757033,4.44069830990472,37863.8647045599,0.0,1.0
1992-11-16,25.25,25.75,25.13,25.75,7200,4.31260124327286,4.3979992876941,4.29210571261176,4.3979992876941,42155.5320663106,0.0,1.0
1992-11-17,24.88,25.25,24.75,25.13,7200,4.24940669040113,4.31260124327286,4.22720319885161,4.29210571261176,42155.5320663107,0.0,1.0
1992-11-18,24.25,24.88,23.75,24.63,32000,4.14180515443037,4.24940669040113,4.05640711000912,4.20670766819051,187357.920294714,0.0,1.0
1992-11-19,24.38,24.38,24.13,24.38,57667,4.16400864597989,4.16400864597989,4.12130962376927,4.16400864597989,337636.537176102,0.0,1.0
1992-11-20,24.75,24.75,24.38,24.38,20000,4.22720319885161,4.22720319885161,4.16400864597989,4.16400864597989,117098.700184196,0.0,1.0
1992-11-23,25.25,25.25,24.88,25.0,17267,4.31260124327286,4.31260124327286,4.24940669040113,4.26990222106223,101097.162804026,0.0,1.0
1992-11-24,24.88,25.75,24.75,25.25,16667,4.24940669040113,4.3979992876941,4.22720319885161,4.31260124327286,97584.2017985,0.0,1.0
1992-11-25,24.88,24.88,24.63,24.88,6000,4.24940669040113,4.24940669040113,4.20670766819051,4.24940669040113,35129.6100552589,0.0,1.0
1992-11-27,24.63,24.75,24.5,24.63,3467,4.20670766819051,4.22720319885161,4.18450417664099,4.20670766819051,20299.0596769304,0.0,1.0
1992-11-30,24.88,25.0,24.5,24.63,55667,4.24940669040113,4.26990222106223,4.18450417664099,4.20670766819051,325926.667157683,0.0,1.0
1992-12-01,25.5,25.5,25.0,25.0,21867,4.35530026548348,4.35530026548348,4.26990222106223,4.26990222106223,128029.863846391,0.0,1.0
1992-12-02,26.5,26.5,25.63,25.63,37067,4.52609635432597,4.52609635432597,4.377503757033,4.377503757033,217024.87598638,0.0,1.0
1992-12-03,26.88,26.88,26.63,26.63,5867,4.59099886808611,4.59099886808611,4.54829984587549,4.54829984587549,34350.903699034,0.0,1.0
1992-12-04,26.75,26.88,26.63,26.88,7400,4.56879537653659,4.59099886808611,4.54829984587549,4.59099886808611,43326.5190681526,0.0,1.0
1992-12-07,26.63,26.75,26.5,26.5,5667,4.54829984587549,4.56879537653659,4.52609635432597,4.52609635432597,33179.916697192,0.0,1.0
1992-12-08,26.25,26.63,25.63,26.63,12000,4.48339733211534,4.54829984587549,4.377503757033,4.54829984587549,70259.2201105178,0.0,1.0
1992-12-09,26.25,26.5,26.13,26.38,8667,4.48339733211534,4.52609635432597,4.46290180145425,4.50560082366487,50744.7217248215,0.0,1.0
1992-12-10,26.38,26.38,26.13,26.38,5600,4.50560082366487,4.50560082366487,4.46290180145425,4.50560082366487,32787.6360515749,0.0,1.0
1992-12-11,26.13,26.38,25.88,26.38,5267,4.46290180145425,4.50560082366487,4.42020277924362,4.50560082366487,30837.942693508,0.0,1.0
1992-12-14,26.63,26.63,26.25,26.25,9867,4.54829984587549,4.54829984587549,4.48339733211534,4.48339733211534,57770.6437358732,0.0,1.0
1992-12-15,26.88,26.88,26.5,26.5,8600,4.59099886808611,4.59099886808611,4.52609635432597,4.52609635432597,50352.4410792044,0.0,1.0
1992-12-16,27.25,27.25,27.0,27.0,3867,4.65419342095783,4.65419342095783,4.61149439874721,4.61149439874721,22641.0336806144,0.0,1.0
1992-12-17,27.0,27.25,26.88,27.25,18800,4.61149439874721,4.65419342095783,4.59099886808611,4.65419342095783,110072.778173144,0.0,1.0
1992-12-18,27.38,27.5,27.13,27.25,5000,4.67639691250736,4.69689244316846,4.63369789029673,4.65419342095783,29274.675046049,0.0,1.0
1992-12-21,27.5,27.5,27.25,27.5,9600,4.69689244316846,4.69689244316846,4.65419342095783,4.69689244316846,56207.3760884141,0.0,1.0
1992-12-22,27.63,27.63,27.25,27.5,8200,4.71909593471798,4.71909593471798,4.65419342095783,4.69689244316846,48010.4670755205,0.0,1.0
1992-12-23,27.5,27.63,27.38,27.5,9400,4.69689244316846,4.71909593471798,4.67639691250736,4.69689244316846,55036.3890865722,0.0,1.0
1992-12-24,27.63,27.63,27.5,27.5,2000,4.71909593471798,4.71909593471798,4.69689244316846,4.69689244316846,11709.8700184196,0.0,1.0
1992-12-28,27.63,27.63,27.63,27.63,1467,4.71909593471798,4.71909593471798,4.71909593471798,4.71909593471798,8589.18965851079,0.0,1.0
1992-12-29,27.75,27.75,27.63,27.63,3867,4.73959146537908,4.73959146537908,4.71909593471798,4.71909593471798,22641.0336806143,0.0,1.0
1992-12-30,27.88,27.88,27.63,27.63,9267,4.7617949569286,4.7617949569286,4.71909593471798,4.71909593471798,54257.6827303473,0.0,1.0
1992-12-31,27.5,27.88,27.5,27.63,4000,4.69689244316846,4.7617949569286,4.69689244316846,4.71909593471798,23419.7400368392,0.0,1.0
1993-01-04,28.0,28.0,27.5,27.5,15467,4.7822904875897,4.7822904875897,4.69689244316846,4.69689244316846,90558.2797874482,0.0,1.0
1993-01-05,27.75,28.0,27.75,27.88,15467,4.73959146537908,4.7822904875897,4.73959146537908,4.7617949569286,90558.2797874481,0.0,1.0
1993-01-06,26.63,27.88,26.5,27.75,26200,4.54829984587549,4.7617949569286,4.52609635432597,4.73959146537908,153399.297241297,0.0,1.0
1993-01-07,25.63,26.5,25.63,26.5,10400,4.377503757033,4.52609635432597,4.377503757033,4.52609635432597,60891.3240957821,0.0,1.0
1993-01-08,25.38,25.88,25.0,25.88,19000,4.33480473482238,4.42020277924362,4.26990222106223,4.42020277924362,111243.765174986,0.0,1.0
1993-01-11,25.0,25.38,24.88,25.38,11400,4.26990222106223,4.33480473482238,4.24940669040113,4.33480473482238,66746.2591049919,0.0,1.0
1993-01-12,25.0,25.25,24.88,25.25,9800,4.26990222106223,4.31260124327286,4.24940669040113,4.31260124327286,57378.3630902562,0.0,1.0
1993-01-13,25.38,25.38,24.88,24.88,12400,4.33480473482238,4.33480473482238,4.24940669040113,4.24940669040113,72601.1941142016,0.0,1.0
1993-01-14,26.13,26.25,25.25,25.25,15600,4.46290180145425,4.48339733211534,4.31260124327286,4.31260124327286,91336.986143673,0.0,1.0
1993-01-15,26.25,26.38,26.13,26.25,9467,4.48339733211534,4.50560082366487,4.46290180145425,4.48339733211534,55428.6697321893,0.0,1.0
1993-01-18,26.13,26.25,26.13,26.25,2667,4.46290180145425,4.48339733211534,4.46290180145425,4.48339733211534,15615.1116695626,0.0,1.0
1993-01-19,26.0,26.25,25.88,26.25,11800,4.44069830990472,4.48339733211534,4.42020277924362,4.48339733211534,69088.2331086758,0.0,1.0
1993-01-20,25.63,25.88,25.63,25.88,36667,4.377503757033,4.42020277924362,4.377503757033,4.42020277924362,214682.901982696,0.0,1.0
1993-01-21,26.0,26.0,25.75,25.88,5267,4.44069830990472,4.44069830990472,4.3979992876941,4.42020277924362,30837.9426935081,0.0,1.0
1993-01-22,26.25,26.25,26.0,26.13,3800,4.48339733211534,4.48339733211534,4.44069830990472,4.46290180145425,22248.7530349973,0.0,1.0
1993-01-25,26.5,26.5,26.25,26.25,5600,4.52609635432597,4.52609635432597,4.48339733211534,4.48339733211534,32787.6360515749,0.0,1.0
1993-01-26,26.75,26.75,26.5,26.5,4400,4.56879537653659,4.56879537653659,4.52609635432597,4.52609635432597,25761.7140405232,0.0,1.0
1993-01-27,27.75,27.75,26.75,26.75,12400,4.73959146537908,4.73959146537908,4.56879537653659,4.56879537653659,72601.1941142016,0.0,1.0
1993-01-28,27.63,28.25,27.5,28.25,17200,4.71909593471798,4.82498950980032,4.69689244316846,4.82498950980032,100704.882158409,0.0,1.0
1993-01-29,26.88,27.63,26.88,27.63,8267,4.59099886808611,4.71909593471798,4.59099886808611,4.71909593471798,48402.7477211375,0.0,1.0
1993-02-01,26.75,27.0,26.38,27.0,8400,4.56879537653659,4.61149439874721,4.50560082366487,4.61149439874721,49181.4540773624,0.0,1.0
1993-02-02,26.88,27.13,26.75,27.0,7200,4.59099886808611,4.63369789029673,4.56879537653659,4.61149439874721,42155.5320663107,0.0,1.0
1993-02-03,26.88,27.25,26.38,26.38,10267,4.59099886808611,4.65419342095783,4.50560082366487,4.50560082366487,60112.6177395572,0.0,1.0
1993-02-04,26.63,27.13,26.5,27.13,11000,4.54829984587549,4.63369789029673,4.52609635432597,4.63369789029673,64404.2851013079,0.0,1.0
1993-02-05,26.38,26.63,26.13,26.63,15600,4.50560082366487,4.54829984587549,4.46290180145425,4.54829984587549,91336.986143673,0.0,1.0
1993-02-08,26.25,26.38,26.0,26.38,11267,4.53805208054494,4.56052624322954,4.4948325369207,4.56052624322954,65173.0620871333,0.32,1.0
1993-02-09,26.13,26.38,25.75,26.38,7267,4.51730669960531,4.56052624322954,4.45161299329647,4.56052624322954,42035.3813958638,0.0,1.0
1993-02-10,26.13,26.13,25.88,26.0,3867,4.51730669960531,4.51730669960531,4.47408715598107,4.4948325369207,22368.3528082848,0.0,1.0
1993-02-11,25.88,26.25,25.63,26.25,6400,4.47408715598107,4.53805208054494,4.43086761235683,4.53805208054494,37020.2891060312,0.0,1.0
1993-02-12,25.88,25.88,25.63,25.75,5800,4.47408715598107,4.47408715598107,4.43086761235683,4.45161299329647,33549.6370023408,0.0,1.0
1993-02-16,26.0,26.0,25.63,26.0,5600,4.4948325369207,4.4948325369207,4.43086761235683,4.4948325369207,32392.7529677773,0.0,1.0
1993-02-17,25.88,26.0,25.63,25.88,6000,4.47408715598107,4.4948325369207,4.43086761235683,4.47408715598107,34706.5210369042,0.0,1.0
1993-02-18,26.0,26.0,25.63,25.75,7200,4.4948325369207,4.4948325369207,4.43086761235683,4.45161299329647,41647.8252442851,0.0,1.0
1993-02-19,26.13,26.13,25.88,26.13,13000,4.51730669960531,4.51730669960531,4.47408715598107,4.51730669960531,75197.4622466258,0.0,1.0
1993-02-22,26.0,26.25,26.0,26.13,4800,4.4948325369207,4.53805208054494,4.4948325369207,4.51730669960531,27765.2168295234,0.0,1.0
1993-02-23,26.0,26.13,25.75,26.13,7600,4.4948325369207,4.51730669960531,4.45161299329647,4.51730669960531,43961.5933134121,0.0,1.0
1993-02-24,26.0,26.0,25.75,26.0,10800,4.4948325369207,4.4948325369207,4.45161299329647,4.4948325369207,62471.7378664277,0.0,1.0
1993-02-25,26.13,26.25,25.88,26.25,23867,4.51730669960531,4.53805208054494,4.47408715598107,4.53805208054494,138056.756264632,0.0,1.0
1993-02-26,26.0,26.38,25.88,26.38,7867,4.4948325369207,4.56052624322954,4.47408715598107,4.56052624322954,45506.0334995543,0.0,1.0
1993-03-01,26.25,26.5,25.88,26.13,29067,4.53805208054494,4.58127162416918,4.47408715598107,4.51730669960531,168135.741163283,0.0,1.0
1993-03-02,26.13,26.38,26.0,26.38,6667,4.51730669960531,4.56052624322954,4.4948325369207,4.56052624322954,38564.7292921734,0.0,1.0
1993-03-03,26.13,26.25,26.0,26.13,4667,4.51730669960531,4.53805208054494,4.4948325369207,4.51730669960531,26995.8889465387,0.0,1.0
1993-03-04,25.75,26.0,25.63,26.0,17667,4.45161299329647,4.4948325369207,4.43086761235683,4.4948325369207,102193.351193164,0.0,1.0
1993-03-05,25.75,25.75,25.63,25.75,6000,4.45161299329647,4.45161299329647,4.43086761235683,4.45161299329647,34706.5210369042,0.0,1.0
1993-03-08,26.0,26.0,25.63,25.75,23867,4.4948325369207,4.4948325369207,4.43086761235683,4.45161299329647,138056.756264632,0.0,1.0
1993-03-09,26.0,26.13,25.88,26.13,7200,4.4948325369207,4.51730669960531,4.47408715598107,4.51730669960531,41647.8252442851,0.0,1.0
1993-03-10,25.88,26.0,25.0,25.88,8867,4.47408715598107,4.4948325369207,4.32195436242375,4.47408715598107,51290.4536723716,0.0,1.0
1993-03-11,25.88,25.88,25.5,25.75,9267,4.47408715598107,4.47408715598107,4.40839344967223,4.45161299329647,53604.2217414986,0.0,1.0
1993-03-12,25.38,25.88,25.13,25.88,16200,4.38764806873259,4.47408715598107,4.34442852510836,4.47408715598107,93707.6067996415,0.0,1.0
1993-03-15,25.88,25.88,25.13,25.5,24467,4.47408715598107,4.47408715598107,4.34442852510836,4.40839344967223,141527.408368323,0.0,1.0
1993-03-16,26.0,26.13,25.75,26.0,19800,4.4948325369207,4.51730669960531,4.45161299329647,4.4948325369207,114531.519421784,0.0,1.0
1993-03-17,26.38,26.38,26.0,26.13,21000,4.56052624322954,4.56052624322954,4.4948325369207,4.51730669960531,121472.823629165,0.0,1.0
1993-03-18,26.38,26.38,26.13,26.13,10267,4.56052624322954,4.56052624322954,4.51730669960531,4.51730669960531,59388.641914316,0.0,1.0
1993-03-19,26.13,26.38,26.0,26.38,13800,4.51730669960531,4.56052624322954,4.4948325369207,4.56052624322954,79824.9983848797,0.0,1.0
1993-03-22,26.25,26.38,25.88,25.88,14800,4.53805208054494,4.56052624322954,4.47408715598107,4.47408715598107,85609.4185576971,0.0,1.0
1993-03-23,26.38,26.38,26.0,26.25,4867,4.56052624322954,4.56052624322954,4.4948325369207,4.53805208054494,28152.7729811022,0.0,1.0
1993-03-24,26.38,26.5,26.13,26.5,12800,4.56052624322954,4.58127162416918,4.51730669960531,4.58127162416918,74040.5782120624,0.0,1.0
1993-03-25,26.13,26.38,26.0,26.38,2267,4.51730669960531,4.56052624322954,4.4948325369207,4.56052624322954,13113.280531777,0.0,1.0
1993-03-26,25.88,26.13,25.75,26.0,3600,4.47408715598107,4.51730669960531,4.45161299329647,4.4948325369207,20823.9126221425,0.0,1.0
1993-03-29,25.63,25.88,25.5,25.88,11200,4.43086761235683,4.47408715598107,4.40839344967223,4.47408715598107,64785.5059355546,0.0,1.0
1993-03-30,25.5,25.75,25.38,25.75,16867,4.40839344967223,4.45161299329647,4.38764806873259,4.45161299329647,97565.8150549106,0.0,1.0
1993-03-31,25.75,25.75,25.5,25.63,9267,4.45161299329647,4.45161299329647,4.40839344967223,4.43086761235683,53604.2217414985,0.0,1.0
1993-04-01,25.63,25.75,25.38,25.75,8867,4.43086761235683,4.45161299329647,4.38764806873259,4.45161299329647,51290.4536723717,0.0,1.0
1993-04-02,25.63,25.63,25.38,25.38,9600,4.43086761235683,4.43086761235683,4.38764806873259,4.38764806873259,55530.4336590468,0.0,1.0
1993-04-05,25.63,25.63,25.5,25.63,7800,4.43086761235683,4.43086761235683,4.40839344967223,4.43086761235683,45118.4773479755,0.0,1.0
1993-04-06,25.25,25.63,25.13,25.63,4267,4.36517390604799,4.43086761235683,4.34442852510836,4.43086761235683,24682.1208774117,0.0,1.0
1993-04-07,25.25,25.38,25.13,25.25,15200,4.36517390604799,4.38764806873259,4.34442852510836,4.36517390604799,87923.1866268241,0.0,1.0
1993-04-08,25.13,25.25,24.75,24.75,109600,4.34442852510836,4.36517390604799,4.27873481879952,4.27873481879952,633972.450940783,0.0,1.0
1993-04-12,25.38,25.38,25.13,25.13,7067,4.38764806873259,4.38764806873259,4.34442852510836,4.34442852510836,40878.4973613004,0.0,1.0
1993-04-13,25.38,25.5,25.13,25.38,10600,4.38764806873259,4.40839344967223,4.34442852510836,4.38764806873259,61314.8538318642,0.0,1.0
1993-04-14,25.38,25.38,25.13,25.38,6867,4.38764806873259,4.38764806873259,4.34442852510836,4.38764806873259,39721.6133267369,0.0,1.0
1993-04-15,25.5,25.5,25.25,25.38,105867,4.40839344967223,4.40839344967223,4.36517390604799,4.38764806873259,612379.210435656,0.0,1.0
1993-04-16,25.5,25.5,25.38,25.5,18867,4.40839344967223,4.40839344967223,4.38764806873259,4.40839344967223,109134.655400545,0.0,1.0
1993-04-19,25.25,25.88,25.25,25.63,16267,4.36517390604799,4.47408715598107,4.36517390604799,4.43086761235683,94095.1629512202,0.0,1.0
1993-04-20,25.25,25.75,25.25,25.25,13867,4.36517390604799,4.45161299329647,4.36517390604799,4.36517390604799,80212.5545364585,0.0,1.0
1993-04-21,25.38,25.38,25.25,25.38,6867,4.38764806873259,4.38764806873259,4.36517390604799,4.38764806873259,39721.6133267369,0.0,1.0
1993-04-22,25.38,25.63,25.38,25.38,10000,4.38764806873259,4.43086761235683,4.38764806873259,4.38764806873259,57844.2017281738,0.0,1.0
1993-04-23,25.25,25.5,25.25,25.25,5200,4.36517390604799,4.40839344967223,4.36517390604799,4.36517390604799,30078.9848986503,0.0,1.0
1993-04-26,25.13,25.38,25.0,25.38,7867,4.34442852510836,4.38764806873259,4.32195436242375,4.38764806873259,45506.0334995542,0.0,1.0
1993-04-27,25.38,25.5,25.0,25.0,8667,4.38764806873259,4.40839344967223,4.32195436242375,4.32195436242375,50133.5696378082,0.0,1.0
1993-04-28,25.0,25.38,24.63,25.38,13600,4.32195436242375,4.38764806873259,4.25798943785988,4.38764806873259,78668.1143503163,0.0,1.0
1993-04-29,25.25,25.25,24.88,25.0,6067,4.36517390604799,4.36517390604799,4.30120898148412,4.32195436242375,35094.077188483,0.0,1.0
1993-04-30,25.0,25.38,24.63,25.38,13467,4.32195436242375,4.38764806873259,4.25798943785988,4.38764806873259,77898.7864673316,0.0,1.0
1993-05-03,25.13,25.13,24.75,24.88,8400,4.34442852510836,4.34442852510836,4.27873481879952,4.30120898148412,48589.1294516659,0.0,1.0
1993-05-04,25.13,25.13,25.0,25.13,5267,4.34442852510836,4.34442852510836,4.32195436242375,4.34442852510836,30466.5410502291,0.0,1.0
1993-05-05,25.38,25.5,25.13,25.13,6600,4.38764806873259,4.40839344967223,4.34442852510836,4.34442852510836,38177.1731405947,0.0,1.0
1993-05-06,25.88,25.88,25.38,25.38,10467,4.47408715598107,4.47408715598107,4.38764806873259,4.38764806873259,60545.5259488794,0.0,1.0
1993-05-07,26.38,26.38,25.75,25.75,22467,4.56052624322954,4.56052624322954,4.45161299329647,4.45161299329647,129958.568022688,0.0,1.0
1993-05-10,26.0,26.13,25.75,25.75,5400,4.55015355275973,4.57290432052353,4.50640207629088,4.50640207629088,30856.1015297705,0.32,1.0
1993-05-11,25.38,26.38,25.38,26.25,14400,4.441649891117,4.61665579699237,4.441649891117,4.59390502922857,82282.9374127212,0.0,1.0
1993-05-12,25.63,25.63,25.25,25.38,6067,4.48540136758584,4.48540136758584,4.4188991233532,4.441649891117,34667.4014779847,0.0,1.0
1993-05-13,25.5,25.63,25.38,25.5,9200,4.46265059982204,4.48540136758584,4.441649891117,4.46265059982204,52569.6544581275,0.0,1.0
1993-05-14,25.38,25.5,25.13,25.25,5267,4.441649891117,4.46265059982204,4.39789841464815,4.4188991233532,30096.127177278,0.0,1.0
1993-05-17,25.5,25.5,25.25,25.25,4067,4.46265059982204,4.46265059982204,4.4188991233532,4.4188991233532,23239.2157262179,0.0,1.0
1993-05-18,25.25,25.38,25.25,25.38,7067,4.4188991233532,4.441649891117,4.4188991233532,4.441649891117,40381.4943538681,0.0,1.0
1993-05-19,25.25,25.5,24.88,25.38,30467,4.4188991233532,4.46265059982204,4.35414693817931,4.441649891117,174091.26764954,0.0,1.0
1993-05-20,25.88,25.88,25.13,25.13,12267,4.52915284405468,4.52915284405468,4.39789841464815,4.39789841464815,70094.777308462,0.0,1.0
1993-05-21,25.88,26.0,25.75,25.88,5267,4.52915284405468,4.55015355275973,4.50640207629088,4.52915284405468,30096.127177278,0.0,1.0
1993-05-24,25.88,25.88,25.63,25.75,6000,4.52915284405468,4.52915284405468,4.48540136758584,4.50640207629088,34284.5572553005,0.0,1.0
1993-05-25,25.75,25.75,25.5,25.75,9067,4.50640207629088,4.50640207629088,4.46265059982204,4.50640207629088,51809.680105635,0.0,1.0
1993-05-26,25.75,26.0,25.63,25.75,9467,4.50640207629088,4.55015355275973,4.48540136758584,4.50640207629088,54095.3172559884,0.0,1.0
1993-05-27,25.5,25.75,25.38,25.63,22800,4.46265059982204,4.50640207629088,4.441649891117,4.48540136758584,130281.317570142,0.0,1.0
1993-05-28,25.63,25.75,25.38,25.75,7067,4.48540136758584,4.50640207629088,4.441649891117,4.50640207629088,40381.4943538681,0.0,1.0
1993-06-01,26.25,26.25,25.5,25.63,14267,4.59390502922857,4.59390502922857,4.46265059982204,4.48540136758584,81522.9630602288,0.0,1.0
1993-06-02,27.0,27.0,26.13,26.25,12200,4.7251594586351,4.7251594586351,4.57290432052353,4.59390502922857,69711.9330857778,0.0,1.0
1993-06-03,26.75,27.25,26.75,27.0,14000,4.68140798216626,4.76891093510395,4.68140798216626,4.7251594586351,79997.3002623679,0.0,1.0
1993-06-04,26.25,26.75,26.25,26.75,6467,4.59390502922857,4.68140798216626,4.59390502922857,4.68140798216626,36953.0386283381,0.0,1.0
1993-06-07,25.88,26.13,25.75,26.13,23267,4.52915284405468,4.57290432052353,4.50640207629088,4.57290432052353,132949.79894318,0.0,1.0
1993-06-08,25.5,25.75,25.5,25.75,4400,4.46265059982204,4.50640207629088,4.46265059982204,4.50640207629088,25142.0086538871,0.0,1.0
1993-06-09,25.75,25.75,25.5,25.5,30867,4.50640207629088,4.50640207629088,4.46265059982204,4.46265059982204,176376.904799894,0.0,1.0
1993-06-10,25.75,25.75,25.63,25.63,6867,4.50640207629088,4.50640207629088,4.48540136758584,4.48540136758584,39238.6757786915,0.0,1.0
1993-06-11,25.5,25.75,25.5,25.63,5267,4.46265059982204,4.50640207629088,4.46265059982204,4.48540136758584,30096.127177278,0.0,1.0
1993-06-14,25.63,25.63,25.5,25.63,5600,4.48540136758584,4.48540136758584,4.46265059982204,4.48540136758584,31998.9201049472,0.0,1.0
1993-06-15,25.75,25.75,25.5,25.5,14067,4.50640207629088,4.50640207629088,4.46265059982204,4.46265059982204,80380.1444850522,0.0,1.0
1993-06-16,25.63,25.75,25.5,25.63,2667,4.48540136758584,4.50640207629088,4.46265059982204,4.48540136758584,15239.4856999811,0.0,1.0
1993-06-17,25.5,25.63,25.38,25.38,12667,4.46265059982204,4.48540136758584,4.441649891117,4.441649891117,72380.4144588153,0.0,1.0
1993-06-18,25.75,25.75,25.5,25.5,13867,4.50640207629088,4.50640207629088,4.46265059982204,4.46265059982204,79237.3259098755,0.0,1.0
1993-06-21,25.75,25.75,25.5,25.75,12467,4.50640207629088,4.50640207629088,4.46265059982204,4.50640207629088,71237.5958836387,0.0,1.0
1993-06-22,25.5,25.5,25.38,25.5,10000,4.46265059982204,4.46265059982204,4.441649891117,4.46265059982204,57140.9287588342,0.0,1.0
1993-06-23,25.5,25.5,25.38,25.5,9400,4.46265059982204,4.46265059982204,4.441649891117,4.46265059982204,53712.4730333042,0.0,1.0
1993-06-24,25.5,25.5,25.38,25.5,6867,4.46265059982204,4.46265059982204,4.441649891117,4.46265059982204,39238.6757786915,0.0,1.0
1993-06-25,25.38,25.38,25.25,25.38,7200,4.441649891117,4.441649891117,4.4188991233532,4.441649891117,41141.4687063606,0.0,1.0
1993-06-28,25.5,25.5,25.25,25.25,8800,4.46265059982204,4.46265059982204,4.4188991233532,4.4188991233532,50284.0173077741,0.0,1.0
1993-06-29,25.38,25.5,25.13,25.5,25467,4.441649891117,4.46265059982204,4.39789841464815,4.46265059982204,145520.803270123,0.0,1.0
1993-06-30,25.25,25.5,25.13,25.38,6000,4.4188991233532,4.46265059982204,4.39789841464815,4.441649891117,34284.5572553005,0.0,1.0
1993-07-01,25.25,25.5,25.25,25.38,4800,4.4188991233532,4.46265059982204,4.4188991233532,4.441649891117,27427.6458042404,0.0,1.0
1993-07-02,25.38,25.5,25.25,25.25,12867,4.441649891117,4.46265059982204,4.4188991233532,4.4188991233532,73523.2330339919,0.0,1.0
1993-07-06,25.5,25.5,25.25,25.25,16200,4.46265059982204,4.46265059982204,4.4188991233532,4.4188991233532,92568.3045893114,0.0,1.0
1993-07-07,25.63,25.63,25.25,25.25,7067,4.48540136758584,4.48540136758584,4.4188991233532,4.4188991233532,40381.4943538681,0.0,1.0
1993-07-08,25.75,25.75,25.5,25.5,10667,4.50640207629088,4.50640207629088,4.46265059982204,4.46265059982204,60952.2287070485,0.0,1.0
1993-07-09,25.75,25.75,25.5,25.63,3867,4.50640207629088,4.50640207629088,4.46265059982204,4.48540136758584,22096.3971510412,0.0,1.0
1993-07-12,25.5,25.75,25.5,25.5,7667,4.46265059982204,4.50640207629088,4.46265059982204,4.46265059982204,43809.9500793982,0.0,1.0
1993-07-13,25.5,25.63,25.38,25.38,9467,4.46265059982204,4.48540136758584,4.441649891117,4.441649891117,54095.3172559884,0.0,1.0
1993-07-14,25.75,25.75,25.38,25.38,7800,4.50640207629088,4.50640207629088,4.441649891117,4.441649891117,44569.9244318907,0.0,1.0
1993-07-15,25.63,25.75,25.63,25.75,8400,4.48540136758584,4.50640207629088,4.48540136758584,4.50640207629088,47998.3801574207,0.0,1.0
1993-07-16,25.5,25.75,25.5,25.75,2867,4.46265059982204,4.50640207629088,4.46265059982204,4.50640207629088,16382.3042751578,0.0,1.0
1993-07-19,25.63,25.63,25.5,25.63,3200,4.48540136758584,4.48540136758584,4.46265059982204,4.48540136758584,18285.0972028269,0.0,1.0
1993-07-20,25.38,25.5,25.38,25.5,4267,4.441649891117,4.46265059982204,4.441649891117,4.46265059982204,24382.0343013945,0.0,1.0
1993-07-21,25.5,25.5,25.38,25.5,5667,4.46265059982204,4.46265059982204,4.441649891117,4.46265059982204,32381.7643276314,0.0,1.0
1993-07-22,25.38,25.5,25.25,25.38,16667,4.441649891117,4.46265059982204,4.4188991233532,4.441649891117,95236.7859623489,0.0,1.0
1993-07-23,25.63,25.63,25.13,25.25,26200,4.48540136758584,4.48540136758584,4.39789841464815,4.4188991233532,149709.233348146,0.0,1.0
1993-07-26,25.5,25.63,25.38,25.5,4200,4.46265059982204,4.48540136758584,4.441649891117,4.46265059982204,23999.1900787104,0.0,1.0
1993-07-27,25.5,25.5,25.13,25.25,6667,4.46265059982204,4.46265059982204,4.39789841464815,4.4188991233532,38095.8572035148,0.0,1.0
1993-07-28,25.5,25.63,25.38,25.5,3000,4.46265059982204,4.48540136758584,4.441649891117,4.46265059982204,17142.2786276503,0.0,1.0
1993-07-29,25.25,25.63,25.13,25.5,15200,4.4188991233532,4.48540136758584,4.39789841464815,4.46265059982204,86854.2117134279,0.0,1.0
1993-07-30,25.25,25.5,25.13,25.38,5400,4.4188991233532,4.46265059982204,4.39789841464815,4.441649891117,30856.1015297705,0.0,1.0
1993-08-02,25.38,25.5,25.38,25.38,4667,4.441649891117,4.46265059982204,4.441649891117,4.441649891117,26667.6714517479,0.0,1.0
1993-08-03,25.5,25.63,25.38,25.38,8667,4.46265059982204,4.48540136758584,4.441649891117,4.441649891117,49524.0429552816,0.0,1.0
1993-08-04,25.5,25.5,25.25,25.5,3800,4.46265059982204,4.46265059982204,4.4188991233532,4.46265059982204,21713.552928357,0.0,1.0
1993-08-05,25.63,25.63,25.38,25.38,5067,4.48540136758584,4.48540136758584,4.441649891117,4.441649891117,28953.3086021013,0.0,1.0
1993-08-06,25.63,25.63,25.5,25.63,10667,4.48540136758584,4.48540136758584,4.46265059982204,4.48540136758584,60952.2287070484,0.0,1.0
1993-08-09,25.25,25.38,25.13,25.25,11000,4.47490101323332,4.49794010755887,4.4536341569328,4.47490101323332,62068.4120561838,0.32,1.0
1993-08-10,25.75,25.75,25.13,25.13,37467,4.56351291448546,4.56351291448546,4.4536341569328,4.4536341569328,211410.654046276,0.0,1.0
1993-08-11,26.13,26.38,25.63,25.63,20600,4.63085795943709,4.67516391006316,4.54224605818495,4.54224605818495,116237.20803249,0.0,1.0
1993-08-12,26.5,26.5,26.25,26.38,31600,4.69643076636368,4.69643076636368,4.65212481573761,4.67516391006316,178305.620088673,0.0,1.0
1993-08-13,26.75,26.88,26.38,26.5,13600,4.74073671698975,4.76377581131531,4.67516391006316,4.69643076636368,76739.1276331,0.0,1.0
1993-08-16,27.0,27.0,26.75,26.75,18667,4.78504266761582,4.78504266761582,4.74073671698975,4.74073671698975,105330.095259344,0.0,1.0
1993-08-17,26.63,27.13,26.63,27.0,5800,4.71946986068924,4.80808176194138,4.71946986068924,4.78504266761582,32726.9809023514,0.0,1.0
1993-08-18,26.5,26.88,26.38,26.75,13200,4.69643076636368,4.76377581131531,4.67516391006316,4.74073671698975,74482.0944674206,0.0,1.0
1993-08-19,26.5,26.63,26.25,26.25,3867,4.69643076636368,4.71946986068924,4.65212481573761,4.65212481573761,21819.8681292057,0.0,1.0
1993-08-20,26.75,26.75,26.38,26.38,8067,4.74073671698975,4.74073671698975,4.67516391006316,4.67516391006316,45518.7163688395,0.0,1.0
1993-08-23,26.38,26.63,26.38,26.5,13400,4.67516391006316,4.71946986068924,4.67516391006316,4.69643076636368,75610.6110502604,0.0,1.0
1993-08-24,26.25,26.5,25.88,26.5,10667,4.65212481573761,4.69643076636368,4.58655200881102,4.69643076636368,60189.4319457557,0.0,1.0
1993-08-25,26.88,26.88,26.13,26.13,8200,4.76377581131531,4.76377581131531,4.63085795943709,4.63085795943709,46269.1798964279,0.0,1.0
1993-08-26,26.75,27.0,26.75,27.0,8600,4.74073671698975,4.78504266761582,4.74073671698975,4.78504266761582,48526.2130621074,0.0,1.0
1993-08-27,26.5,27.0,26.5,27.0,5000,4.69643076636368,4.78504266761582,4.69643076636368,4.78504266761582,28212.9145709926,0.0,1.0
1993-08-30,26.38,26.63,26.25,26.5,5400,4.67516391006316,4.71946986068924,4.65212481573761,4.69643076636368,30469.9477366721,0.0,1.0
1993-08-31,26.38,26.5,26.13,26.5,8467,4.67516391006316,4.69643076636368,4.63085795943709,4.69643076636368,47775.749534519,0.0,1.0
1993-09-01,27.0,27.0,26.38,26.38,28667,4.78504266761582,4.78504266761582,4.67516391006316,4.67516391006316,161755.924401329,0.0,1.0
1993-09-02,26.75,27.13,26.75,27.0,5200,4.74073671698975,4.80808176194138,4.74073671698975,4.78504266761582,29341.4311538324,0.0,1.0
1993-09-03,26.88,26.88,26.5,26.5,2600,4.76377581131531,4.76377581131531,4.69643076636368,4.69643076636368,14670.7155769162,0.0,1.0
1993-09-07,26.63,26.63,26.5,26.5,3267,4.71946986068924,4.71946986068924,4.69643076636368,4.69643076636368,18434.3183806866,0.0,1.0
1993-09-08,26.38,26.75,26.13,26.75,20067,4.67516391006316,4.74073671698975,4.63085795943709,4.74073671698975,113229.711339222,0.0,1.0
1993-09-09,26.5,26.63,26.25,26.63,6600,4.69643076636368,4.71946986068924,4.65212481573761,4.71946986068924,37241.0472337103,0.0,1.0
1993-09-10,26.75,26.88,26.63,26.75,8200,4.74073671698975,4.76377581131531,4.71946986068924,4.74073671698975,46269.1798964279,0.0,1.0
1993-09-13,26.75,26.88,26.63,26.63,3267,4.74073671698975,4.76377581131531,4.71946986068924,4.71946986068924,18434.3183806866,0.0,1.0
1993-09-14,26.88,26.88,26.75,26.88,2467,4.76377581131531,4.76377581131531,4.74073671698975,4.76377581131531,13920.2520493278,0.0,1.0
1993-09-15,26.13,26.75,25.75,26.63,18067,4.63085795943709,4.74073671698975,4.56351291448546,4.71946986068924,101944.545510825,0.0,1.0
1993-09-16,26.13,26.13,26.0,26.0,2400,4.63085795943709,4.63085795943709,4.60781886511153,4.60781886511153,13542.1989940765,0.0,1.0
1993-09-17,25.75,26.0,25.75,25.75,8267,4.56351291448546,4.60781886511153,4.56351291448546,4.56351291448546,46647.2329516793,0.0,1.0
1993-09-20,26.38,26.38,26.0,26.13,5400,4.67516391006316,4.67516391006316,4.60781886511153,4.63085795943709,30469.9477366721,0.0,1.0
1993-09-21,26.38,26.5,26.25,26.38,5200,4.67516391006316,4.69643076636368,4.65212481573761,4.67516391006316,29341.4311538324,0.0,1.0
1993-09-22,26.38,26.5,26.25,26.25,4667,4.67516391006316,4.69643076636368,4.65212481573761,4.65212481573761,26333.9344605646,0.0,1.0
1993-09-23,26.0,26.13,26.0,26.13,2800,4.60781886511153,4.63085795943709,4.60781886511153,4.63085795943709,15799.2321597559,0.0,1.0
1993-09-24,25.5,25.63,25.5,25.63,4067,4.51920696385939,4.54224605818495,4.51920696385939,4.54224605818495,22948.3847120454,0.0,1.0
1993-09-27,25.63,25.88,25.63,25.75,6067,4.54224605818495,4.58655200881102,4.54224605818495,4.56351291448546,34233.5505404425,0.0,1.0
1993-09-28,25.63,25.75,25.63,25.75,2267,4.54224605818495,4.56351291448546,4.54224605818495,4.56351291448546,12791.7354664881,0.0,1.0
1993-09-29,25.75,25.75,25.5,25.75,6067,4.56351291448546,4.56351291448546,4.51920696385939,4.56351291448546,34233.5505404425,0.0,1.0
1993-09-30,26.0,26.0,25.63,25.63,8000,4.60781886511153,4.60781886511153,4.54224605818495,4.54224605818495,45140.6633135883,0.0,1.0
1993-10-01,26.13,26.13,26.0,26.0,400,4.63085795943709,4.63085795943709,4.60781886511153,4.60781886511153,2257.03316567941,0.0,1.0
1993-10-04,25.88,26.13,25.88,26.0,10200,4.58655200881102,4.63085795943709,4.58655200881102,4.60781886511153,57554.345724825,0.0,1.0
1993-10-05,26.13,26.13,25.88,26.0,2000,4.63085795943709,4.63085795943709,4.58655200881102,4.60781886511153,11285.1658283971,0.0,1.0
1993-10-06,26.0,26.0,25.88,25.88,3600,4.60781886511153,4.60781886511153,4.58655200881102,4.58655200881102,20313.2984911147,0.0,1.0
1993-10-07,25.88,26.0,25.75,25.75,2667,4.58655200881102,4.60781886511153,4.56351291448546,4.56351291448546,15048.7686321675,0.0,1.0
1993-10-08,25.13,25.75,25.13,25.75,9267,4.4536341569328,4.56351291448546,4.4536341569328,4.56351291448546,52289.8158658778,0.0,1.0
1993-10-11,25.0,25.13,24.88,25.13,7400,4.43059506260725,4.4536341569328,4.40932820630673,4.4536341569328,41755.1135650691,0.0,1.0
1993-10-12,24.63,24.88,24.63,24.88,9000,4.36502225568066,4.40932820630673,4.36502225568066,4.40932820630673,50783.2462277867,0.0,1.0
1993-10-13,24.5,24.88,24.38,24.63,17000,4.3419831613551,4.40932820630673,4.32071630505459,4.36502225568066,95923.909541375,0.0,1.0
1993-10-14,24.88,24.88,24.63,24.63,11200,4.40932820630673,4.40932820630673,4.36502225568066,4.36502225568066,63196.9286390235,0.0,1.0
1993-10-15,25.25,25.5,25.0,25.0,7200,4.47490101323332,4.51920696385939,4.43059506260725,4.43059506260725,40626.5969822294,0.0,1.0
1993-10-18,25.38,25.38,25.0,25.0,5467,4.49794010755887,4.49794010755887,4.43059506260725,4.43059506260725,30848.0007919234,0.0,1.0
1993-10-19,25.13,25.13,25.0,25.13,145800,4.4536341569328,4.4536341569328,4.43059506260725,4.4536341569328,822688.588890146,0.0,1.0
1993-10-20,25.13,25.13,25.0,25.13,17467,4.4536341569328,4.4536341569328,4.43059506260725,4.4536341569328,98558.9957623057,0.0,1.0
1993-10-21,25.0,25.13,24.88,25.0,18600,4.43059506260725,4.4536341569328,4.40932820630673,4.43059506260725,104952.042204092,0.0,1.0
1993-10-22,24.63,25.0,24.63,25.0,18600,4.36502225568066,4.43059506260725,4.36502225568066,4.43059506260725,104952.042204093,0.0,1.0
1993-10-25,24.63,24.75,24.5,24.63,10600,4.36502225568066,4.38628911198117,4.3419831613551,4.36502225568066,59811.3788905044,0.0,1.0
1993-10-26,24.25,24.63,24.0,24.63,18800,4.29767721072903,4.36502225568066,4.25337126010296,4.36502225568066,106080.558786932,0.0,1.0
1993-10-27,24.5,24.63,24.0,24.13,11467,4.3419831613551,4.36502225568066,4.25337126010296,4.27641035442851,64703.4982771145,0.0,1.0
1993-10-28,24.63,24.63,24.5,24.5,5200,4.36502225568066,4.36502225568066,4.3419831613551,4.3419831613551,29341.4311538323,0.0,1.0
1993-10-29,24.38,24.63,24.13,24.38,19600,4.32071630505459,4.36502225568066,4.27641035442851,4.32071630505459,110594.625118291,0.0,1.0
1993-11-01,24.38,24.63,24.25,24.38,11267,4.32071630505459,4.36502225568066,4.29767721072903,4.32071630505459,63574.9816942747,0.0,1.0
1993-11-02,24.25,24.25,24.0,24.13,26467,4.29767721072903,4.29767721072903,4.25337126010296,4.27641035442851,149342.241990092,0.0,1.0
1993-11-03,23.88,24.13,23.88,24.0,9800,4.23210440380244,4.27641035442851,4.23210440380244,4.25337126010296,55297.3125591456,0.0,1.0
1993-11-04,23.0,23.75,22.88,23.75,22000,4.07614745759867,4.20906530947688,4.05488060129815,4.20906530947688,124136.824112367,0.0,1.0
1993-11-05,22.5,22.5,21.88,22.5,28067,4.04424717314789,4.04424717314789,3.93280569548782,4.04424717314789,156149.580617363,0.32,1.0
1993-11-08,22.5,22.88,22.5,22.75,15867,4.04424717314789,4.11255001429439,4.04424717314789,4.08918325284954,88275.390873827,0.0,1.0
1993-11-09,22.38,23.0,22.38,22.75,16400,4.0226778548911,4.13411933255118,4.0226778548911,4.08918325284954,91240.714081475,0.0,1.0
1993-11-10,22.13,22.38,22.0,22.13,18667,3.97774177518946,4.0226778548911,3.95437501374461,3.97774177518946,103853.073765786,0.0,1.0
1993-11-11,22.13,22.38,21.88,21.88,14800,3.97774177518946,4.0226778548911,3.93280569548782,3.93280569548782,82339.1810003554,0.0,1.0
1993-11-12,22.25,22.38,21.88,21.88,13200,3.99931109344625,4.0226778548911,3.93280569548782,3.93280569548782,73437.6479192359,0.0,1.0
1993-11-15,22.63,22.63,22.25,22.5,11200,4.06761393459275,4.06761393459275,3.99931109344625,4.04424717314789,62310.7315678365,0.0,1.0
1993-11-16,23.25,23.25,22.75,22.75,16867,4.17905541225282,4.17905541225282,4.08918325284954,4.08918325284954,93838.8490495267,0.0,1.0
1993-11-17,23.75,24.0,23.5,23.5,19800,4.26892757165611,4.31386365135775,4.22399149195447,4.22399149195447,110156.471878854,0.0,1.0
1993-11-18,23.25,23.5,22.88,23.25,16200,4.17905541225282,4.22399149195447,4.11255001429439,4.17905541225282,90128.022446335,0.0,1.0
1993-11-19,23.75,23.75,23.0,23.25,16067,4.26892757165611,4.26892757165611,4.13411933255118,4.17905541225282,89388.0825089669,0.0,1.0
1993-11-22,23.13,23.5,23.13,23.5,13067,4.15748609399603,4.22399149195447,4.15748609399603,4.22399149195447,72697.7079818679,0.0,1.0
1993-11-23,23.0,23.38,23.0,23.38,10600,4.13411933255118,4.20242217369768,4.13411933255118,4.20242217369768,58972.6566624167,0.0,1.0
1993-11-24,22.75,23.0,22.75,23.0,7800,4.08918325284954,4.13411933255118,4.08918325284954,4.13411933255118,43394.9737704575,0.0,1.0
1993-11-26,22.75,22.88,22.75,22.88,3400,4.08918325284954,4.11255001429439,4.08918325284954,4.11255001429439,18915.7577973789,0.0,1.0
1993-11-29,22.88,23.0,22.75,22.88,8800,4.11255001429439,4.13411933255118,4.08918325284954,4.11255001429439,48958.4319461573,0.0,1.0
1993-11-30,22.88,23.0,22.5,23.0,17800,4.11255001429439,4.13411933255118,4.04424717314789,4.13411933255118,99029.5555274545,0.0,1.0
1993-12-01,22.75,23.0,22.63,22.88,4067,4.08918325284954,4.13411933255118,4.06761393459275,4.11255001429439,22626.5844005706,0.0,1.0
1993-12-02,22.75,23.0,22.63,22.63,11467,4.08918325284954,4.13411933255118,4.06761393459275,4.06761393459275,63796.1749007483,0.0,1.0
1993-12-03,22.88,22.88,22.63,22.88,8000,4.11255001429439,4.11255001429439,4.06761393459275,4.11255001429439,44507.6654055975,0.0,1.0
1993-12-06,23.0,23.0,22.88,23.0,5200,4.13411933255118,4.13411933255118,4.11255001429439,4.13411933255118,28929.9825136384,0.0,1.0
1993-12-07,23.38,23.38,23.13,23.25,5000,4.20242217369768,4.20242217369768,4.15748609399603,4.17905541225282,27817.2908784984,0.0,1.0
1993-12-08,23.38,23.63,23.25,23.25,7800,4.20242217369768,4.24735825339932,4.17905541225282,4.17905541225282,43394.9737704575,0.0,1.0
1993-12-09,23.25,23.25,23.0,23.13,6467,4.17905541225282,4.17905541225282,4.13411933255118,4.15748609399603,35978.8840222499,0.0,1.0
1993-12-10,23.38,23.38,23.0,23.0,7067,4.20242217369768,4.20242217369768,4.13411933255118,4.13411933255118,39316.9589276697,0.0,1.0
1993-12-13,23.5,23.63,23.13,23.25,11467,4.22399149195447,4.24735825339932,4.15748609399603,4.17905541225282,63796.1749007483,0.0,1.0
1993-12-14,23.25,23.75,23.25,23.38,11867,4.17905541225282,4.26892757165611,4.17905541225282,4.20242217369768,66021.5581710282,0.0,1.0
1993-12-15,23.13,23.5,22.88,23.5,9000,4.15748609399603,4.22399149195447,4.11255001429439,4.22399149195447,50071.1235812972,0.0,1.0
1993-12-16,22.75,23.0,22.63,22.75,10600,4.08918325284954,4.13411933255118,4.06761393459275,4.08918325284954,58972.6566624167,0.0,1.0
1993-12-17,23.0,23.13,22.88,23.0,10200,4.13411933255118,4.15748609399603,4.11255001429439,4.13411933255118,56747.2733921368,0.0,1.0
1993-12-20,23.25,23.38,22.75,22.75,9667,4.17905541225282,4.20242217369768,4.08918325284954,4.08918325284954,53781.9501844889,0.0,1.0
1993-12-21,22.63,23.0,22.5,22.88,31400,4.06761393459275,4.13411933255118,4.04424717314789,4.11255001429439,174692.58671697,0.0,1.0
1993-12-22,22.63,22.88,22.5,22.88,10067,4.06761393459275,4.11255001429439,4.04424717314789,4.11255001429439,56007.3334547687,0.0,1.0
1993-12-23,22.5,22.88,22.5,22.5,5600,4.04424717314789,4.11255001429439,4.04424717314789,4.04424717314789,31155.3657839183,0.0,1.0
1993-12-27,22.75,22.88,22.63,22.63,7467,4.08918325284954,4.11255001429439,4.06761393459275,4.06761393459275,41542.3421979495,0.0,1.0
1993-12-28,22.88,22.88,22.5,22.5,10200,4.11255001429439,4.11255001429439,4.04424717314789,4.04424717314789,56747.2733921368,0.0,1.0
1993-12-29,22.63,23.0,22.63,23.0,7800,4.06761393459275,4.13411933255118,4.06761393459275,4.13411933255118,43394.9737704575,0.0,1.0
1993-12-30,22.88,22.88,22.5,22.75,10267,4.11255001429439,4.11255001429439,4.04424717314789,4.08918325284954,57120.0250899087,0.0,1.0
1993-12-31,22.75,22.88,22.63,22.75,10667,4.08918325284954,4.11255001429439,4.06761393459275,4.08918325284954,59345.4083601885,0.0,1.0
1994-01-03,22.63,22.75,22.25,22.63,14000,4.06761393459275,4.08918325284954,3.99931109344625,4.06761393459275,77888.4144597956,0.0,1.0
1994-01-04,22.13,22.75,22.13,22.63,11467,3.97774177518946,4.08918325284954,3.97774177518946,4.06761393459275,63796.1749007483,0.0,1.0
1994-01-05,21.88,22.25,21.63,22.0,17200,3.93280569548782,3.99931109344625,3.88786961578617,3.95437501374461,95691.4806220346,0.0,1.0
1994-01-06,21.88,22.0,21.38,22.0,19067,3.93280569548782,3.95437501374461,3.84293353608453,3.95437501374461,106078.457036066,0.0,1.0
1994-01-07,21.63,21.88,21.25,21.88,18067,3.88786961578617,3.93280569548782,3.81956677463968,3.93280569548782,100514.998860366,0.0,1.0
1994-01-10,21.25,21.75,21.25,21.63,15200,3.81956677463968,3.90943893404296,3.81956677463968,3.88786961578617,84564.5642706352,0.0,1.0
1994-01-11,21.5,22.0,21.25,21.25,32800,3.86450285434132,3.95437501374461,3.81956677463968,3.81956677463968,182481.42816295,0.0,1.0
1994-01-12,21.5,21.88,21.25,21.25,27067,3.86450285434132,3.93280569548782,3.81956677463968,3.81956677463968,150586.122441663,0.0,1.0
1994-01-13,21.38,21.63,21.25,21.5,15600,3.84293353608453,3.88786961578617,3.81956677463968,3.86450285434132,86789.9475409152,0.0,1.0
1994-01-14,20.75,21.38,20.75,21.25,18467,3.72969461523639,3.84293353608453,3.72969461523639,3.81956677463968,102740.382130646,0.0,1.0
1994-01-17,21.0,21.13,20.75,21.0,9867,3.77463069493803,3.79799745638289,3.72969461523639,3.77463069493803,54894.6418196289,0.0,1.0
1994-01-18,21.75,21.88,21.0,21.13,17000,3.90943893404296,3.93280569548782,3.77463069493803,3.79799745638289,94578.7889868948,0.0,1.0
1994-01-19,22.5,22.5,21.75,21.88,10200,4.04424717314789,4.04424717314789,3.90943893404296,3.93280569548782,56747.2733921369,0.0,1.0
1994-01-20,22.38,22.63,22.25,22.63,15800,4.0226778548911,4.06761393459275,3.99931109344625,4.06761393459275,87902.6391760552,0.0,1.0
1994-01-21,22.38,22.38,22.13,22.13,12000,4.0226778548911,4.0226778548911,3.97774177518946,3.97774177518946,66761.4981083963,0.0,1.0
1994-01-24,22.0,22.63,21.88,22.5,10667,3.95437501374461,4.06761393459275,3.93280569548782,4.04424717314789,59345.4083601885,0.0,1.0
1994-01-25,21.88,22.0,21.88,21.88,8467,3.93280569548782,3.95437501374461,3.93280569548782,3.93280569548782,47105.8003736492,0.0,1.0
1994-01-26,22.25,22.25,21.75,22.0,15400,3.99931109344625,3.99931109344625,3.90943893404296,3.95437501374461,85677.2559057752,0.0,1.0
1994-01-27,22.13,22.25,21.88,22.13,11067,3.97774177518946,3.99931109344625,3.93280569548782,3.97774177518946,61570.7916304685,0.0,1.0
1994-01-28,22.5,22.75,22.13,22.13,13400,4.04424717314789,4.08918325284954,3.97774177518946,3.97774177518946,74550.3395543759,0.0,1.0
1994-01-31,22.5,22.63,22.25,22.38,9467,4.04424717314789,4.06761393459275,3.99931109344625,4.0226778548911,52669.258549349,0.0,1.0
1994-02-01,22.0,22.25,21.75,22.25,32200,3.95437501374461,3.99931109344625,3.90943893404296,3.99931109344625,179143.35325753,0.0,1.0
1994-02-02,21.88,22.13,21.88,22.0,6667,3.93280569548782,3.97774177518946,3.93280569548782,3.95437501374461,37091.5756573898,0.0,1.0
1994-02-03,22.25,22.25,22.13,22.13,10400,3.99931109344625,3.99931109344625,3.97774177518946,3.97774177518946,57859.9650272768,0.0,1.0
1994-02-04,21.75,22.13,21.75,22.13,10200,3.90943893404296,3.97774177518946,3.90943893404296,3.97774177518946,56747.2733921369,0.0,1.0
1994-02-07,21.5,21.63,21.38,21.5,8200,3.92381847954749,3.94754389360987,3.90191809733606,3.92381847954749,44930.722692435,0.33,1.0
1994-02-08,21.38,21.75,21.38,21.75,9800,3.90191809733606,3.9694442758213,3.90191809733606,3.9694442758213,53697.6929738857,0.0,1.0
1994-02-09,21.13,21.38,21.13,21.25,10667,3.85629230106225,3.90191809733606,3.85629230106225,3.87819268327368,58448.2949951468,0.0,1.0
1994-02-10,21.38,21.38,21.25,21.38,12200,3.90191809733606,3.90191809733606,3.87819268327368,3.90191809733606,66848.1483960618,0.0,1.0
1994-02-11,21.5,21.5,21.13,21.38,7000,3.92381847954749,3.92381847954749,3.85629230106225,3.90191809733606,38355.4949813469,0.0,1.0
1994-02-14,21.25,21.5,21.13,21.5,12400,3.87819268327368,3.92381847954749,3.85629230106225,3.92381847954749,67944.0196812431,0.0,1.0
1994-02-15,21.5,21.5,21.13,21.38,11800,3.92381847954749,3.92381847954749,3.85629230106225,3.90191809733606,64656.4058256991,0.0,1.0
1994-02-16,21.38,21.5,21.25,21.5,10800,3.90191809733606,3.92381847954749,3.87819268327368,3.92381847954749,59177.0493997924,0.0,1.0
1994-02-17,21.38,21.5,21.13,21.25,9200,3.90191809733606,3.92381847954749,3.85629230106225,3.87819268327368,50410.0791183417,0.0,1.0
1994-02-18,21.38,21.63,21.38,21.63,9200,3.90191809733606,3.94754389360987,3.90191809733606,3.94754389360987,50410.0791183417,0.0,1.0
1994-02-22,21.5,21.5,21.25,21.25,6467,3.92381847954749,3.92381847954749,3.87819268327368,3.87819268327368,35434.9980063386,0.0,1.0
1994-02-23,21.88,21.88,21.25,21.5,7800,3.99316968988368,3.99316968988368,3.87819268327368,3.92381847954749,42738.9801220723,0.0,1.0
1994-02-24,21.88,22.13,21.75,21.88,9000,3.99316968988368,4.03879548615748,3.9694442758213,3.99316968988368,49314.2078331603,0.0,1.0
1994-02-25,21.63,21.88,21.38,21.88,6267,3.94754389360987,3.99316968988368,3.90191809733606,3.99316968988368,34339.1267211573,0.0,1.0
1994-02-28,21.5,21.63,21.38,21.63,4400,3.92381847954749,3.94754389360987,3.90191809733606,3.94754389360987,24109.1682739895,0.0,1.0
1994-03-01,21.5,21.63,21.25,21.25,6667,3.92381847954749,3.94754389360987,3.87819268327368,3.87819268327368,36530.86929152,0.0,1.0
1994-03-02,22.0,22.13,21.5,21.75,7400,4.0150700720951,4.03879548615748,3.92381847954749,3.9694442758213,40547.2375517096,0.0,1.0
1994-03-03,21.5,22.0,21.38,22.0,11067,3.92381847954749,4.0150700720951,3.90191809733606,4.0150700720951,60640.0375655095,0.0,1.0
1994-03-04,21.5,22.0,21.38,21.38,9200,3.92381847954749,4.0150700720951,3.90191809733606,3.90191809733606,50410.0791183417,0.0,1.0
1994-03-07,21.63,21.75,21.5,21.63,9267,3.94754389360987,3.9694442758213,3.92381847954749,3.94754389360987,50777.1959988774,0.0,1.0
1994-03-08,21.5,21.63,21.5,21.5,12800,3.92381847954749,3.94754389360987,3.92381847954749,3.92381847954749,70135.7622516058,0.0,1.0
1994-03-09,21.63,21.75,21.5,21.75,25667,3.94754389360987,3.9694442758213,3.92381847954749,3.9694442758213,140638.641383747,0.0,1.0
1994-03-10,21.38,21.63,21.25,21.63,12267,3.90191809733606,3.94754389360987,3.87819268327368,3.94754389360987,67215.2652765975,0.0,1.0
1994-03-11,21.25,21.38,21.25,21.25,5467,3.87819268327368,3.90191809733606,3.87819268327368,3.87819268327368,29955.641580432,0.0,1.0
1994-03-14,21.5,21.5,21.13,21.38,34800,3.92381847954749,3.92381847954749,3.85629230106225,3.90191809733606,190681.603621553,0.0,1.0
1994-03-15,21.25,21.63,21.25,21.38,4867,3.87819268327368,3.94754389360987,3.87819268327368,3.90191809733606,26668.0277248879,0.0,1.0
1994-03-16,21.75,21.75,21.5,21.5,4200,3.9694442758213,3.9694442758213,3.92381847954749,3.92381847954749,23013.2969888081,0.0,1.0
1994-03-17,21.75,21.88,21.5,21.88,9467,3.9694442758213,3.99316968988368,3.92381847954749,3.99316968988368,51873.0672840587,0.0,1.0
1994-03-18,22.0,22.13,21.88,22.0,12800,4.0150700720951,4.03879548615748,3.99316968988368,4.0150700720951,70135.7622516059,0.0,1.0
1994-03-21,22.0,22.0,21.75,22.0,6400,4.0150700720951,4.0150700720951,3.9694442758213,4.0150700720951,35067.8811258029,0.0,1.0
1994-03-22,21.63,22.0,21.63,22.0,5800,3.94754389360987,4.0150700720951,3.94754389360987,4.0150700720951,31780.2672702589,0.0,1.0
1994-03-23,21.5,21.75,21.5,21.63,7000,3.92381847954749,3.9694442758213,3.92381847954749,3.94754389360987,38355.4949813469,0.0,1.0
1994-03-24,21.5,21.63,21.38,21.38,3200,3.92381847954749,3.94754389360987,3.90191809733606,3.90191809733606,17533.9405629014,0.0,1.0
1994-03-25,21.63,21.75,21.5,21.5,3467,3.94754389360987,3.9694442758213,3.92381847954749,3.92381847954749,18996.9287286185,0.0,1.0
1994-03-28,21.63,21.63,21.0,21.5,9600,3.94754389360987,3.94754389360987,3.83256688699987,3.92381847954749,52601.8216887043,0.0,1.0
1994-03-29,21.5,21.75,21.38,21.38,7867,3.92381847954749,3.9694442758213,3.90191809733606,3.90191809733606,43106.097002608,0.0,1.0
1994-03-30,21.5,21.63,21.25,21.63,3667,3.92381847954749,3.94754389360987,3.87819268327368,3.94754389360987,20092.8000137999,0.0,1.0
1994-03-31,21.13,21.63,21.13,21.63,17800,3.85629230106225,3.94754389360987,3.85629230106225,3.94754389360987,97532.5443811394,0.0,1.0
1994-04-04,21.0,21.5,20.88,21.13,11000,3.83256688699987,3.92381847954749,3.81066650478844,3.85629230106225,60272.9206849738,0.0,1.0
1994-04-05,21.13,21.38,20.88,21.13,31000,3.85629230106225,3.90191809733606,3.81066650478844,3.85629230106225,169860.049203108,0.0,1.0
1994-04-06,21.13,21.25,20.88,21.25,4800,3.85629230106225,3.87819268327368,3.81066650478844,3.87819268327368,26300.9108443522,0.0,1.0
1994-04-07,21.5,21.5,21.0,21.0,4267,3.92381847954749,3.92381847954749,3.83256688699987,3.83256688699987,23380.4138693439,0.0,1.0
1994-04-08,21.25,21.63,21.25,21.5,6467,3.87819268327368,3.94754389360987,3.87819268327368,3.92381847954749,35434.9980063387,0.0,1.0
1994-04-11,21.13,21.38,21.13,21.38,5400,3.85629230106225,3.90191809733606,3.85629230106225,3.90191809733606,29588.5246998962,0.0,1.0
1994-04-12,21.25,21.25,21.0,21.13,7600,3.87819268327368,3.87819268327368,3.83256688699987,3.85629230106225,41643.1088368909,0.0,1.0
1994-04-13,21.13,21.38,21.13,21.13,3067,3.85629230106225,3.90191809733606,3.85629230106225,3.85629230106225,16805.1861582559,0.0,1.0
1994-04-14,21.13,21.25,21.0,21.25,2667,3.85629230106225,3.87819268327368,3.83256688699987,3.87819268327368,14613.4435878932,0.0,1.0
1994-04-15,21.13,21.25,21.13,21.13,3600,3.85629230106225,3.87819268327368,3.85629230106225,3.85629230106225,19725.6831332641,0.0,1.0
1994-04-18,21.38,21.38,21.0,21.25,8400,3.90191809733606,3.90191809733606,3.83256688699987,3.87819268327368,46026.5939776163,0.0,1.0
1994-04-19,21.5,21.5,21.13,21.25,7200,3.92381847954749,3.92381847954749,3.85629230106225,3.87819268327368,39451.3662665282,0.0,1.0
1994-04-20,21.63,21.63,21.38,21.38,5800,3.94754389360987,3.94754389360987,3.90191809733606,3.90191809733606,31780.2672702589,0.0,1.0
1994-04-21,21.75,21.88,21.5,21.63,11000,3.9694442758213,3.99316968988368,3.92381847954749,3.94754389360987,60272.9206849737,0.0,1.0
1994-04-22,21.88,22.13,21.88,21.88,4000,3.99316968988368,4.03879548615748,3.99316968988368,3.99316968988368,21917.4257036268,0.0,1.0
1994-04-25,21.75,22.13,21.75,21.88,4067,3.9694442758213,4.03879548615748,3.9694442758213,3.99316968988368,22284.5425841625,0.0,1.0
1994-04-26,21.88,22.13,21.88,22.13,5467,3.99316968988368,4.03879548615748,3.99316968988368,4.03879548615748,29955.6415804319,0.0,1.0
1994-04-28,21.88,22.13,21.75,22.13,6867,3.99316968988368,4.03879548615748,3.9694442758213,4.03879548615748,37626.7405767013,0.0,1.0
1994-04-29,22.0,22.0,21.75,21.88,5467,4.0150700720951,4.0150700720951,3.9694442758213,3.99316968988368,29955.641580432,0.0,1.0
1994-05-02,22.13,22.13,21.88,22.13,9867,4.03879548615748,4.03879548615748,3.99316968988368,4.03879548615748,54064.8098544215,0.0,1.0
1994-05-03,21.88,22.13,21.88,22.0,7667,3.99316968988368,4.03879548615748,3.99316968988368,4.0150700720951,42010.2257174267,0.0,1.0
1994-05-04,21.88,22.0,21.75,22.0,4000,3.99316968988368,4.0150700720951,3.9694442758213,4.0150700720951,21917.4257036268,0.0,1.0
1994-05-05,21.75,22.0,21.75,21.88,867,3.9694442758213,4.0150700720951,3.9694442758213,3.99316968988368,4750.60202126111,0.0,1.0
1994-05-06,21.75,22.0,21.75,21.75,6400,3.9694442758213,4.0150700720951,3.9694442758213,3.9694442758213,35067.8811258029,0.0,1.0
1994-05-09,20.88,21.5,20.88,21.5,9667,3.87089255586987,3.98583285206907,3.87089255586987,3.98583285206907,52144.8108121515,0.33,1.0
1994-05-10,20.88,21.38,20.63,20.63,34000,3.87089255586987,3.96358634312729,3.82454566224116,3.82454566224116,183399.562181975,0.0,1.0
1994-05-11,20.13,20.88,20.13,20.88,11400,3.73185187498374,3.87089255586987,3.73185187498374,3.87089255586987,61492.7943786622,0.0,1.0
1994-05-12,20.5,20.63,20.25,20.38,17000,3.80044527755423,3.82454566224116,3.75409838392552,3.77819876861245,91699.7810909875,0.0,1.0
1994-05-13,20.13,20.25,20.13,20.25,5800,3.73185187498374,3.75409838392552,3.73185187498374,3.75409838392552,31285.8076663369,0.0,1.0
1994-05-16,20.25,20.38,20.13,20.13,30000,3.75409838392552,3.77819876861245,3.73185187498374,3.73185187498374,161823.143101743,0.0,1.0
1994-05-17,20.5,20.5,20.25,20.25,4467,3.80044527755423,3.80044527755423,3.75409838392552,3.75409838392552,24095.4660078495,0.0,1.0
1994-05-18,21.0,21.0,20.38,20.5,9600,3.89313906481165,3.89313906481165,3.77819876861245,3.80044527755423,51783.4057925576,0.0,1.0
1994-05-19,21.38,21.38,21.0,21.0,5267,3.96358634312729,3.96358634312729,3.89313906481165,3.89313906481165,28410.7498238959,0.0,1.0
1994-05-20,21.0,21.38,20.88,21.38,5400,3.89313906481165,3.96358634312729,3.87089255586987,3.96358634312729,29128.1657583137,0.0,1.0
1994-05-23,21.0,21.0,20.63,20.75,15067,3.89313906481165,3.89313906481165,3.82454566224116,3.84679217118294,81272.9765704652,0.0,1.0
1994-05-24,20.5,20.75,20.5,20.75,13600,3.80044527755423,3.84679217118294,3.80044527755423,3.84679217118294,73359.82487279,0.0,1.0
1994-05-25,20.88,20.88,20.63,20.63,5867,3.87089255586987,3.87089255586987,3.82454566224116,3.82454566224116,31647.2126859308,0.0,1.0
1994-05-26,21.0,21.0,20.75,20.75,2400,3.89313906481165,3.89313906481165,3.84679217118294,3.84679217118294,12945.8514481394,0.0,1.0
1994-05-27,21.0,21.0,20.75,20.88,3800,3.89313906481165,3.89313906481165,3.84679217118294,3.87089255586987,20497.5981262207,0.0,1.0
1994-05-31,20.88,21.13,20.88,21.13,27467,3.87089255586987,3.91723944949858,3.87089255586987,3.91723944949858,148159.875719185,0.0,1.0
1994-06-01,20.88,21.13,20.88,21.13,18400,3.87089255586987,3.91723944949858,3.87089255586987,3.91723944949858,99251.5277690688,0.0,1.0
1994-06-02,20.75,21.0,20.75,21.0,17600,3.84679217118294,3.89313906481165,3.84679217118294,3.89313906481165,94936.2439530223,0.0,1.0
1994-06-03,21.25,21.25,20.88,21.0,6867,3.93948595844036,3.93948595844036,3.87089255586987,3.89313906481165,37041.3174559889,0.0,1.0
1994-06-06,21.5,21.5,21.13,21.5,7800,3.98583285206907,3.98583285206907,3.91723944949858,3.98583285206907,42074.0172064531,0.0,1.0
1994-06-07,21.0,21.63,21.0,21.63,6067,3.89313906481165,4.009933236756,3.89313906481165,4.009933236756,32726.0336399424,0.0,1.0
1994-06-08,21.13,21.13,21.0,21.13,5400,3.91723944949858,3.91723944949858,3.89313906481165,3.91723944949858,29128.1657583137,0.0,1.0
1994-06-09,20.88,21.25,20.88,21.13,6867,3.87089255586987,3.93948595844036,3.87089255586987,3.91723944949858,37041.3174559889,0.0,1.0
1994-06-10,20.63,20.88,20.63,20.63,5600,3.82454566224116,3.87089255586987,3.82454566224116,3.82454566224116,30206.9867123253,0.0,1.0
1994-06-13,20.63,20.75,20.38,20.75,5867,3.82454566224116,3.84679217118294,3.77819876861245,3.84679217118294,31647.2126859308,0.0,1.0
1994-06-14,20.38,20.88,20.38,20.63,14667,3.77819876861245,3.87089255586987,3.77819876861245,3.82454566224116,79115.3346624419,0.0,1.0
1994-06-15,20.5,20.75,20.38,20.38,9467,3.80044527755423,3.84679217118294,3.77819876861245,3.77819876861245,51065.9898581399,0.0,1.0
1994-06-16,20.88,20.88,20.5,20.75,6267,3.87089255586987,3.87089255586987,3.80044527755423,3.84679217118294,33804.854593954,0.0,1.0
1994-06-17,20.75,20.88,20.75,20.88,13667,3.84679217118294,3.87089255586987,3.84679217118294,3.87089255586987,73721.2298923839,0.0,1.0
1994-06-20,19.88,20.88,19.75,20.88,30867,3.68550498135503,3.87089255586987,3.6614045966681,3.87089255586987,166499.831937383,0.0,1.0
1994-06-21,19.63,19.88,19.38,19.88,21800,3.63915808772632,3.68550498135503,3.59281119409761,3.68550498135503,117591.483987266,0.0,1.0
1994-06-22,19.75,19.75,19.5,19.5,42800,3.6614045966681,3.6614045966681,3.61505770303939,3.61505770303939,230867.684158486,0.0,1.0
1994-06-23,20.0,20.25,19.75,19.75,22067,3.70775149029681,3.75409838392552,3.6614045966681,3.6614045966681,119031.709960872,0.0,1.0
1994-06-24,19.63,19.88,19.63,19.88,15067,3.63915808772632,3.68550498135503,3.63915808772632,3.68550498135503,81272.9765704652,0.0,1.0
1994-06-27,19.5,19.63,19.25,19.63,38067,3.61505770303939,3.63915808772632,3.56871080941068,3.63915808772632,205337.386281801,0.0,1.0
1994-06-28,19.25,19.38,19.25,19.38,4867,3.56871080941068,3.59281119409761,3.56871080941068,3.59281119409761,26253.1079158727,0.0,1.0
1994-06-29,18.63,19.25,18.25,19.25,33467,3.45377051321148,3.56871080941068,3.38332323489584,3.56871080941068,180524.504339534,0.0,1.0
1994-06-30,18.38,18.63,18.25,18.38,25267,3.40742361958277,3.45377051321148,3.38332323489584,3.40742361958277,136292.845225058,0.0,1.0
1994-07-01,18.63,18.63,18.38,18.38,9400,3.45377051321148,3.45377051321148,3.40742361958277,3.40742361958277,50704.584838546,0.0,1.0
1994-07-05,18.25,18.75,18.13,18.63,22600,3.38332323489584,3.47601702215326,3.36107672595406,3.45377051321148,121906.767803313,0.0,1.0
1994-07-06,18.0,18.38,17.88,18.25,22600,3.33697634126713,3.40742361958277,3.31472983232535,3.38332323489584,121906.767803313,0.0,1.0
1994-07-07,18.0,18.38,18.0,18.0,19667,3.33697634126713,3.40742361958277,3.33697634126713,3.33697634126713,106085.858512732,0.0,1.0
1994-07-08,18.25,18.5,18.13,18.13,10200,3.38332323489584,3.42967012852455,3.36107672595406,3.36107672595406,55019.8686545925,0.0,1.0
1994-07-11,18.38,18.38,18.13,18.25,13667,3.40742361958277,3.40742361958277,3.36107672595406,3.38332323489584,73721.2298923838,0.0,1.0
1994-07-12,18.38,18.5,18.25,18.5,10067,3.40742361958277,3.42967012852455,3.38332323489584,3.42967012852455,54302.4527201747,0.0,1.0
1994-07-13,18.5,18.5,18.25,18.25,23200,3.42967012852455,3.42967012852455,3.38332323489584,3.38332323489584,125143.230665348,0.0,1.0
1994-07-14,18.75,18.88,18.38,18.5,18067,3.47601702215326,3.50011740684019,3.40742361958277,3.42967012852455,97455.2908806394,0.0,1.0
1994-07-15,18.63,18.75,18.5,18.63,10067,3.45377051321148,3.47601702215326,3.42967012852455,3.45377051321148,54302.4527201747,0.0,1.0
1994-07-18,19.0,19.0,18.75,18.88,13800,3.52236391578197,3.52236391578197,3.47601702215326,3.50011740684019,74438.6458268016,0.0,1.0
1994-07-19,19.13,19.63,19.0,19.5,13867,3.5464643004689,3.63915808772632,3.52236391578197,3.61505770303939,74800.0508463955,0.0,1.0
1994-07-20,19.63,19.75,19.25,19.25,11067,3.63915808772632,3.6614045966681,3.56871080941068,3.56871080941068,59696.5574902328,0.0,1.0
1994-07-21,19.5,19.63,19.38,19.63,13000,3.61505770303939,3.63915808772632,3.59281119409761,3.63915808772632,70123.3620107551,0.0,1.0
1994-07-22,19.5,19.5,19.38,19.5,11400,3.61505770303939,3.61505770303939,3.59281119409761,3.61505770303939,61492.7943786622,0.0,1.0
1994-07-25,20.13,20.25,19.5,19.5,25400,3.73185187498374,3.75409838392552,3.61505770303939,3.61505770303939,137010.261159475,0.0,1.0
1994-07-26,20.0,20.25,19.88,20.25,4600,3.70775149029681,3.75409838392552,3.68550498135503,3.75409838392552,24812.8819422672,0.0,1.0
1994-07-27,20.13,20.13,20.0,20.13,1267,3.73185187498374,3.73185187498374,3.70775149029681,3.73185187498374,6834.33074366359,0.0,1.0
1994-07-28,20.13,20.13,20.0,20.0,6800,3.73185187498374,3.73185187498374,3.70775149029681,3.70775149029681,36679.912436395,0.0,1.0
1994-07-29,20.13,20.13,20.0,20.0,1067,3.73185187498374,3.73185187498374,3.70775149029681,3.70775149029681,5755.50978965198,0.0,1.0
1994-08-01,20.5,20.5,19.5,20.0,23200,3.80044527755423,3.80044527755423,3.61505770303939,3.70775149029681,125143.230665348,0.0,1.0
1994-08-02,20.38,20.63,20.25,20.5,8267,3.77819876861245,3.82454566224116,3.75409838392552,3.80044527755423,44593.0641340702,0.0,1.0
1994-08-03,20.38,20.5,20.38,20.5,6467,3.77819876861245,3.80044527755423,3.77819876861245,3.80044527755423,34883.6755479656,0.0,1.0
1994-08-04,19.88,20.5,19.75,20.5,68200,3.68550498135503,3.80044527755423,3.6614045966681,3.80044527755423,367877.945317961,0.0,1.0
1994-08-05,19.75,19.88,19.63,19.88,7467,3.6614045966681,3.68550498135503,3.63915808772632,3.68550498135503,40277.7803180237,0.0,1.0
1994-08-08,19.5,19.5,19.25,19.5,5400,3.67623560262929,3.67623560262929,3.62910437695455,3.67623560262929,28643.4307759514,0.33,1.0
1994-08-09,19.63,19.88,19.5,19.5,8400,3.70074383998015,3.74787506565488,3.67623560262929,3.67623560262929,44556.4478737022,0.0,1.0
1994-08-10,19.5,19.75,19.5,19.75,5467,3.67623560262929,3.72336682830402,3.67623560262929,3.72336682830402,28998.8214911345,0.0,1.0
1994-08-11,19.25,19.38,19.13,19.25,6800,3.62910437695455,3.65361261430542,3.60648138863068,3.62910437695455,36069.5054215685,0.0,1.0
1994-08-12,19.25,19.25,19.13,19.25,9667,3.62910437695455,3.62910437695455,3.60648138863068,3.62910437695455,51277.0454279856,0.0,1.0
1994-08-15,19.13,19.13,18.63,19.0,11067,3.60648138863068,3.60648138863068,3.51221893728121,3.58197315127982,58703.1200736026,0.0,1.0
1994-08-16,19.0,19.25,18.88,19.0,15667,3.58197315127982,3.62910437695455,3.55935016295595,3.58197315127982,83103.0796234871,0.0,1.0
1994-08-17,18.75,19.13,18.75,19.13,12000,3.53484192560509,3.60648138863068,3.53484192560509,3.60648138863068,63652.068391003,0.0,1.0
1994-08-18,19.13,19.13,18.75,18.75,7600,3.60648138863068,3.60648138863068,3.53484192560509,3.53484192560509,40312.9766476353,0.0,1.0
1994-08-19,19.38,19.38,19.13,19.13,8000,3.65361261430542,3.65361261430542,3.60648138863068,3.60648138863068,42434.7122606687,0.0,1.0
1994-08-22,19.5,19.5,19.38,19.38,5267,3.67623560262929,3.67623560262929,3.65361261430542,3.65361261430542,27937.9536846178,0.0,1.0
1994-08-23,20.0,20.0,19.5,19.63,17667,3.77049805397876,3.77049805397876,3.67623560262929,3.70074383998015,93711.7576886543,0.0,1.0
1994-08-24,20.0,20.0,19.75,20.0,27200,3.77049805397876,3.77049805397876,3.72336682830402,3.77049805397876,144278.021686274,0.0,1.0
1994-08-25,20.0,20.13,19.88,20.0,10867,3.77049805397876,3.79500629132962,3.74787506565488,3.77049805397876,57642.2522670859,0.0,1.0
1994-08-26,20.13,20.25,20.0,20.25,12600,3.79500629132962,3.81762927965349,3.77049805397876,3.81762927965349,66834.6718105532,0.0,1.0
1994-08-29,20.38,20.5,20.13,20.13,11067,3.84213751700435,3.86476050532823,3.79500629132962,3.79500629132962,58703.1200736027,0.0,1.0
1994-08-30,20.38,20.38,20.13,20.25,6067,3.84213751700435,3.84213751700435,3.79500629132962,3.81762927965349,32181.4249106847,0.0,1.0
1994-08-31,20.75,20.75,20.5,20.63,13667,3.91189173100296,3.91189173100296,3.86476050532823,3.88926874267909,72494.40155832,0.0,1.0
1994-09-01,20.38,20.75,20.38,20.5,5067,3.84213751700435,3.91189173100296,3.84213751700435,3.86476050532823,26877.0858781011,0.0,1.0
1994-09-02,20.25,20.75,20.25,20.75,8600,3.81762927965349,3.91189173100296,3.81762927965349,3.91189173100296,45617.3156802189,0.0,1.0
1994-09-06,20.13,20.38,20.0,20.38,11800,3.79500629132962,3.84213751700435,3.77049805397876,3.84213751700435,62591.2005844864,0.0,1.0
1994-09-07,20.5,20.5,20.13,20.25,16067,3.86476050532823,3.86476050532823,3.79500629132962,3.81762927965349,85224.8152365205,0.0,1.0
1994-09-08,20.25,20.5,20.25,20.5,21667,3.81762927965349,3.86476050532823,3.81762927965349,3.86476050532823,114929.113818989,0.0,1.0
1994-09-09,20.0,20.38,20.0,20.25,4600,3.77049805397876,3.84213751700435,3.77049805397876,3.81762927965349,24399.9595498845,0.0,1.0
1994-09-12,20.0,20.25,20.0,20.0,8000,3.77049805397876,3.81762927965349,3.77049805397876,3.77049805397876,42434.7122606687,0.0,1.0
1994-09-13,20.25,20.25,20.0,20.13,8400,3.81762927965349,3.81762927965349,3.77049805397876,3.79500629132962,44556.4478737022,0.0,1.0
1994-09-14,20.13,20.25,20.13,20.13,5067,3.79500629132962,3.81762927965349,3.79500629132962,3.79500629132962,26877.0858781011,0.0,1.0
1994-09-15,20.25,20.25,20.0,20.13,8667,3.81762927965349,3.81762927965349,3.77049805397876,3.79500629132962,45972.706395402,0.0,1.0
1994-09-16,20.0,20.25,19.88,20.25,12200,3.77049805397876,3.81762927965349,3.74787506565488,3.81762927965349,64712.9361975198,0.0,1.0
1994-09-19,20.0,20.13,19.88,20.0,10600,3.77049805397876,3.79500629132962,3.74787506565488,3.77049805397876,56225.993745386,0.0,1.0
1994-09-20,19.88,20.0,19.75,19.75,6400,3.74787506565488,3.77049805397876,3.72336682830402,3.72336682830402,33947.769808535,0.0,1.0
1994-09-21,19.38,19.75,19.38,19.75,16667,3.65361261430542,3.72336682830402,3.65361261430542,3.72336682830402,88407.4186560706,0.0,1.0
1994-09-22,19.63,19.63,19.38,19.38,6067,3.70074383998015,3.70074383998015,3.65361261430542,3.65361261430542,32181.4249106847,0.0,1.0
1994-09-23,19.75,19.88,19.63,19.63,4800,3.72336682830402,3.74787506565488,3.70074383998015,3.70074383998015,25460.8273564013,0.0,1.0
1994-09-26,20.13,20.13,19.75,19.75,3067,3.79500629132962,3.79500629132962,3.72336682830402,3.72336682830402,16268.4078129339,0.0,1.0
1994-09-27,20.25,20.38,20.0,20.0,10200,3.81762927965349,3.84213751700435,3.77049805397876,3.77049805397876,54104.2581323527,0.0,1.0
1994-09-28,20.13,20.25,20.0,20.25,19467,3.79500629132962,3.81762927965349,3.77049805397876,3.81762927965349,103259.567947305,0.0,1.0
1994-09-29,19.88,20.13,19.88,20.13,7267,3.74787506565488,3.79500629132962,3.74787506565488,3.79500629132962,38546.631749785,0.0,1.0
1994-09-30,19.88,20.0,19.88,20.0,35600,3.74787506565488,3.77049805397876,3.74787506565488,3.77049805397876,188834.469559976,0.0,1.0
1994-10-03,19.88,20.0,19.88,20.0,3400,3.74787506565488,3.77049805397876,3.74787506565488,3.77049805397876,18034.7527107842,0.0,1.0
1994-10-04,19.75,20.0,19.75,20.0,3800,3.72336682830402,3.77049805397876,3.72336682830402,3.77049805397876,20156.4883238177,0.0,1.0
1994-10-05,19.75,19.88,19.63,19.88,1600,3.72336682830402,3.74787506565488,3.70074383998015,3.74787506565488,8486.94245213376,0.0,1.0
1994-10-06,19.75,19.88,19.75,19.88,2800,3.72336682830402,3.74787506565488,3.72336682830402,3.74787506565488,14852.1492912341,0.0,1.0
1994-10-07,20.0,20.0,19.75,19.88,11467,3.77049805397876,3.77049805397876,3.72336682830402,3.74787506565488,60824.855686636,0.0,1.0
1994-10-10,19.88,20.0,19.88,20.0,6267,3.74787506565488,3.77049805397876,3.74787506565488,3.77049805397876,33242.2927172014,0.0,1.0
1994-10-11,20.25,20.25,20.0,20.13,12200,3.81762927965349,3.81762927965349,3.77049805397876,3.79500629132962,64712.9361975199,0.0,1.0
1994-10-12,20.0,20.25,20.0,20.25,5267,3.77049805397876,3.81762927965349,3.77049805397876,3.81762927965349,27937.9536846178,0.0,1.0
1994-10-13,20.13,20.13,19.88,19.88,7667,3.79500629132962,3.79500629132962,3.74787506565488,3.74787506565488,40668.3673628184,0.0,1.0
1994-10-14,20.0,20.0,20.0,20.0,10067,3.77049805397876,3.77049805397876,3.77049805397876,3.77049805397876,53398.781041019,0.0,1.0
1994-10-17,20.0,20.13,19.88,20.13,7067,3.77049805397876,3.79500629132962,3.74787506565488,3.79500629132962,37485.7639432682,0.0,1.0
1994-10-18,19.88,20.0,19.88,19.88,10267,3.74787506565488,3.77049805397876,3.74787506565488,3.74787506565488,54459.6488475358,0.0,1.0
1994-10-19,20.13,20.13,19.88,20.0,6867,3.79500629132962,3.79500629132962,3.74787506565488,3.77049805397876,36424.8961367515,0.0,1.0
1994-10-20,20.13,20.13,20.0,20.13,6667,3.79500629132962,3.79500629132962,3.77049805397876,3.79500629132962,35364.0283302348,0.0,1.0
1994-10-21,19.88,20.13,19.88,20.0,8200,3.74787506565488,3.79500629132962,3.74787506565488,3.77049805397876,43495.5800671855,0.0,1.0
1994-10-24,19.75,19.88,19.75,19.88,3867,3.72336682830402,3.74787506565488,3.72336682830402,3.74787506565488,20511.8790390008,0.0,1.0
1994-10-25,19.75,19.75,19.75,19.75,4067,3.72336682830402,3.72336682830402,3.72336682830402,3.72336682830402,21572.7468455175,0.0,1.0
1994-10-26,20.0,20.0,19.75,19.88,6667,3.77049805397876,3.77049805397876,3.72336682830402,3.74787506565488,35364.0283302348,0.0,1.0
1994-10-27,20.0,20.0,19.88,19.88,3467,3.77049805397876,3.77049805397876,3.74787506565488,3.74787506565488,18390.1434259673,0.0,1.0
1994-10-28,20.38,20.38,20.0,20.0,7400,3.84213751700435,3.84213751700435,3.77049805397876,3.77049805397876,39252.1088411186,0.0,1.0
1994-10-31,20.5,20.5,20.38,20.38,5467,3.86476050532823,3.86476050532823,3.84213751700435,3.84213751700435,28998.8214911345,0.0,1.0
1994-11-01,20.38,20.63,20.38,20.5,8267,3.84213751700435,3.88926874267909,3.84213751700435,3.86476050532823,43850.9707823686,0.0,1.0
1994-11-02,20.25,20.25,20.0,20.13,9400,3.81762927965349,3.81762927965349,3.77049805397876,3.79500629132962,49860.7869062858,0.0,1.0
1994-11-03,20.25,20.38,20.0,20.25,8067,3.81762927965349,3.84213751700435,3.77049805397876,3.81762927965349,42790.1029758519,0.0,1.0
1994-11-04,19.75,20.0,19.75,19.88,7200,3.78558004619467,3.83349878095663,3.78558004619467,3.81049778827089,37563.5961371209,0.33,1.0
1994-11-07,19.88,19.88,19.75,19.88,2600,3.81049778827089,3.81049778827089,3.78558004619467,3.81049778827089,13564.6319384048,0.0,1.0
1994-11-08,19.63,19.75,19.5,19.63,13267,3.76257905350893,3.78558004619467,3.73766131143271,3.76257905350893,69216.1430487754,0.0,1.0
1994-11-09,19.38,19.75,19.38,19.75,7267,3.71466031874697,3.78558004619467,3.71466031874697,3.78558004619467,37913.1462678413,0.0,1.0
1994-11-10,19.13,19.5,19.13,19.38,10267,3.66674158398502,3.73766131143271,3.66674158398502,3.71466031874697,53564.6446583083,0.0,1.0
1994-11-11,18.75,19.25,18.63,19.25,9000,3.59390510714684,3.68974257667076,3.5709041144611,3.68974257667076,46954.4951714011,0.0,1.0
1994-11-14,18.0,18.38,17.75,18.25,24667,3.45014890286097,3.52298537969914,3.40223016809901,3.49806763762292,128691.83693255,0.0,1.0
1994-11-15,18.5,18.5,18.13,18.25,27400,3.54598637238488,3.54598637238488,3.47506664493718,3.49806763762292,142950.351966266,0.0,1.0
1994-11-16,19.13,19.13,18.63,18.75,13200,3.66674158398502,3.66674158398502,3.5709041144611,3.59390510714684,68866.5929180548,0.0,1.0
1994-11-17,19.25,19.5,19.25,19.38,7400,3.68974257667076,3.73766131143271,3.68974257667076,3.71466031874697,38607.029363152,0.0,1.0
1994-11-18,19.0,19.38,19.0,19.38,3667,3.6418238419088,3.71466031874697,3.6418238419088,3.71466031874697,19131.3481992809,0.0,1.0
1994-11-21,19.0,19.13,18.88,19.13,13667,3.6418238419088,3.66674158398502,3.61882284922306,3.66674158398502,71303.0095008376,0.0,1.0
1994-11-22,19.0,19.25,18.88,19.13,8200,3.6418238419088,3.68974257667076,3.61882284922306,3.66674158398502,42780.7622672765,0.0,1.0
1994-11-23,19.0,19.0,18.88,18.88,10200,3.6418238419088,3.6418238419088,3.61882284922306,3.61882284922306,53215.0945275879,0.0,1.0
1994-11-25,18.88,19.0,18.75,19.0,5000,3.61882284922306,3.6418238419088,3.59390510714684,3.6418238419088,26085.8306507784,0.0,1.0
1994-11-28,18.88,19.0,18.63,18.88,7200,3.61882284922306,3.6418238419088,3.5709041144611,3.61882284922306,37563.5961371208,0.0,1.0
1994-11-29,19.0,19.13,19.0,19.0,7267,3.6418238419088,3.66674158398502,3.6418238419088,3.6418238419088,37913.1462678413,0.0,1.0
1994-11-30,19.5,19.5,19.0,19.0,11200,3.73766131143271,3.73766131143271,3.6418238419088,3.6418238419088,58432.2606577436,0.0,1.0
1994-12-01,19.75,19.88,19.63,19.63,24800,3.78558004619467,3.81049778827089,3.76257905350893,3.76257905350893,129385.720027861,0.0,1.0
1994-12-02,19.88,20.0,19.88,20.0,26267,3.81049778827089,3.83349878095663,3.81049778827089,3.83349878095663,137039.302740799,0.0,1.0
1994-12-05,20.13,20.13,19.75,19.88,16200,3.85841652303285,3.85841652303285,3.78558004619467,3.81049778827089,84518.0913085219,0.0,1.0
1994-12-06,20.0,20.13,20.0,20.13,8200,3.83349878095663,3.85841652303285,3.83349878095663,3.85841652303285,42780.7622672765,0.0,1.0
1994-12-07,20.25,20.25,20.0,20.0,23000,3.88141751571859,3.88141751571859,3.83349878095663,3.83349878095663,119994.82099358,0.0,1.0
1994-12-08,21.5,21.5,20.5,20.5,53000,4.12101118952838,4.12101118952838,3.92933625048055,3.92933625048055,276509.804898251,0.0,1.0
1994-12-09,22.0,22.25,21.88,22.0,35200,4.21684865905229,4.26476739381425,4.19384766636655,4.21684865905229,183644.24778148,0.0,1.0
1994-12-12,21.5,22.0,21.5,21.88,18800,4.12101118952838,4.21684865905229,4.12101118952838,4.19384766636655,98082.7232469266,0.0,1.0
1994-12-13,21.5,21.5,21.25,21.25,12867,4.12101118952838,4.12101118952838,4.07309245476642,4.07309245476642,67129.276596713,0.0,1.0
1994-12-14,21.75,21.88,21.38,21.38,26667,4.16892992429034,4.19384766636655,4.09801019684264,4.09801019684264,139126.169192861,0.0,1.0
1994-12-15,20.88,21.5,20.88,21.5,17867,4.00217272731872,4.12101118952838,4.00217272731872,4.12101118952838,93215.1072474915,0.0,1.0
1994-12-16,20.88,21.0,20.88,21.0,10200,4.00217272731872,4.02517372000446,4.00217272731872,4.02517372000446,53215.0945275879,0.0,1.0
1994-12-19,20.75,21.0,20.75,21.0,15267,3.9772549852425,4.02517372000446,3.9772549852425,4.02517372000446,79650.4753090868,0.0,1.0
1994-12-20,20.63,20.75,20.38,20.75,11267,3.95425399255676,3.9772549852425,3.90633525779481,3.9772549852425,58781.8107884641,0.0,1.0
1994-12-21,20.88,20.88,20.63,20.63,11867,4.00217272731872,4.00217272731872,3.95425399255676,3.95425399255676,61912.1104665574,0.0,1.0
1994-12-22,20.5,20.63,20.5,20.5,9667,3.92933625048055,3.95425399255676,3.92933625048055,3.92933625048055,50434.3449802149,0.0,1.0
1994-12-23,20.75,20.75,20.75,20.75,4467,3.9772549852425,3.9772549852425,3.9772549852425,3.9772549852425,23305.0811034054,0.0,1.0
1994-12-27,20.88,20.88,20.75,20.88,7267,4.00217272731872,4.00217272731872,3.9772549852425,4.00217272731872,37913.1462678413,0.0,1.0
1994-12-28,21.0,21.13,21.0,21.0,27067,4.02517372000446,4.05009146208068,4.02517372000446,4.02517372000446,141213.035644924,0.0,1.0
1994-12-29,21.13,21.25,20.88,21.0,20400,4.05009146208068,4.07309245476642,4.00217272731872,4.02517372000446,106430.189055176,0.0,1.0
1994-12-30,21.13,21.38,20.88,21.25,14000,4.05009146208068,4.09801019684264,4.00217272731872,4.07309245476642,73040.3258221795,0.0,1.0
1995-01-03,21.0,21.13,21.0,21.13,6667,4.02517372000446,4.05009146208068,4.02517372000446,4.05009146208068,34782.8465897479,0.0,1.0
1995-01-04,21.0,21.13,21.0,21.13,9000,4.02517372000446,4.05009146208068,4.02517372000446,4.05009146208068,46954.4951714011,0.0,1.0
1995-01-05,21.13,21.25,21.0,21.25,6667,4.05009146208068,4.07309245476642,4.02517372000446,4.07309245476642,34782.8465897479,0.0,1.0
1995-01-06,20.88,20.88,20.63,20.88,8000,4.00217272731872,4.00217272731872,3.95425399255676,4.00217272731872,41737.3290412454,0.0,1.0
1995-01-09,20.75,21.0,20.75,21.0,4000,3.9772549852425,4.02517372000446,3.9772549852425,4.02517372000446,20868.6645206227,0.0,1.0
1995-01-10,20.88,20.88,20.75,20.88,3267,4.00217272731872,4.00217272731872,3.9772549852425,4.00217272731872,17044.4817472186,0.0,1.0
1995-01-11,20.88,20.88,20.63,20.75,12667,4.00217272731872,4.00217272731872,3.95425399255676,3.9772549852425,66085.843370682,0.0,1.0
1995-01-12,20.88,21.0,20.75,20.88,3867,4.00217272731872,4.02517372000446,3.9772549852425,4.00217272731872,20174.781425312,0.0,1.0
1995-01-13,20.88,21.0,20.88,21.0,9200,4.00217272731872,4.02517372000446,4.00217272731872,4.02517372000446,47997.9283974322,0.0,1.0
1995-01-16,21.38,21.38,21.0,21.0,7000,4.09801019684264,4.09801019684264,4.02517372000446,4.02517372000446,36520.1629110897,0.0,1.0
1995-01-17,21.63,21.63,21.13,21.25,9600,4.14592893160459,4.14592893160459,4.05009146208068,4.07309245476642,50084.7948494945,0.0,1.0
1995-01-18,21.63,21.63,21.38,21.5,3467,4.14592893160459,4.14592893160459,4.09801019684264,4.12101118952838,18087.9149732497,0.0,1.0
1995-01-19,21.38,21.5,21.38,21.38,3867,4.09801019684264,4.12101118952838,4.09801019684264,4.09801019684264,20174.781425312,0.0,1.0
1995-01-20,21.13,21.25,21.0,21.0,17267,4.05009146208068,4.07309245476642,4.02517372000446,4.02517372000446,90084.807569398,0.0,1.0
1995-01-23,20.88,21.13,20.75,21.13,9867,4.00217272731872,4.05009146208068,3.9772549852425,4.05009146208068,51477.7782062461,0.0,1.0
1995-01-24,20.88,20.88,20.75,20.75,8267,4.00217272731872,4.00217272731872,3.9772549852425,3.9772549852425,43130.312397997,0.0,1.0
1995-01-25,21.0,21.0,20.75,20.75,13667,4.02517372000446,4.02517372000446,3.9772549852425,3.9772549852425,71303.0095008376,0.0,1.0
1995-01-26,20.88,21.0,20.88,20.88,7200,4.00217272731872,4.02517372000446,4.00217272731872,4.00217272731872,37563.5961371209,0.0,1.0
1995-01-27,21.0,21.13,21.0,21.0,4867,4.02517372000446,4.05009146208068,4.02517372000446,4.02517372000446,25391.9475554677,0.0,1.0
1995-01-30,21.25,21.38,21.0,21.0,21600,4.07309245476642,4.09801019684264,4.02517372000446,4.02517372000446,112690.788411363,0.0,1.0
1995-01-31,22.0,22.0,21.38,21.38,29200,4.21684865905229,4.21684865905229,4.09801019684264,4.09801019684264,152341.251000546,0.0,1.0
1995-02-01,22.25,22.5,22.25,22.25,6467,4.26476739381425,4.31268612857621,4.26476739381425,4.26476739381425,33739.4133637168,0.0,1.0
1995-02-02,22.75,22.88,22.5,22.5,11067,4.36060486333817,4.38552260541438,4.31268612857621,4.31268612857621,57738.3775624328,0.0,1.0
1995-02-03,23.63,24.0,23.0,23.0,27467,4.52927880970026,4.60019853714796,4.40852359810012,4.40852359810012,143299.902096986,0.0,1.0
1995-02-06,23.75,23.75,23.38,23.38,11800,4.61649090696702,4.61649090696702,4.54457083810059,4.54457083810059,60706.2822493722,0.335,1.0
1995-02-07,23.88,23.88,23.63,23.63,16667,4.64176012035253,4.64176012035253,4.59316547922656,4.59316547922656,85745.0513771427,0.0,1.0
1995-02-08,23.88,24.13,23.88,23.88,25200,4.64176012035253,4.69035476147849,4.64176012035253,4.64176012035253,129643.924803744,0.0,1.0
1995-02-09,24.0,24.0,23.75,23.75,14667,4.66508554809299,4.66508554809299,4.61649090696702,4.61649090696702,75455.8509958933,0.0,1.0
1995-02-10,23.75,23.88,23.5,23.88,13467,4.61649090696702,4.64176012035253,4.56789626584105,4.64176012035253,69282.3307671436,0.0,1.0
1995-02-13,23.88,24.13,23.75,23.88,11000,4.64176012035253,4.69035476147849,4.61649090696702,4.64176012035253,56590.6020968723,0.0,1.0
1995-02-14,23.75,24.0,23.75,24.0,7867,4.61649090696702,4.66508554809299,4.61649090696702,4.66508554809299,40472.569699645,0.0,1.0
1995-02-15,23.88,24.0,23.75,23.75,7600,4.64176012035253,4.66508554809299,4.61649090696702,4.61649090696702,39098.9614487481,0.0,1.0
1995-02-16,23.38,23.88,23.38,23.88,6267,4.54457083810059,4.64176012035253,4.54457083810059,4.64176012035253,32241.2093946453,0.0,1.0
1995-02-17,23.0,23.13,22.88,23.0,8867,4.47070698358912,4.49597619697462,4.44738155584865,4.47070698358912,45617.1698902697,0.0,1.0
1995-02-21,22.75,23.13,22.75,23.0,8467,4.42211234246315,4.49597619697462,4.42211234246315,4.47070698358912,43559.3298140198,0.0,1.0
1995-02-22,23.0,23.0,22.88,23.0,2000,4.47070698358912,4.47070698358912,4.44738155584865,4.47070698358912,10289.2003812495,0.0,1.0
1995-02-23,22.88,23.0,22.75,22.75,6600,4.44738155584865,4.47070698358912,4.42211234246315,4.42211234246315,33954.3612581234,0.0,1.0
1995-02-24,23.0,23.25,23.0,23.0,4867,4.47070698358912,4.51930162471508,4.47070698358912,4.47070698358912,25038.7691277707,0.0,1.0
1995-02-27,23.25,23.5,23.13,23.13,5200,4.51930162471508,4.56789626584105,4.49597619697462,4.49597619697462,26751.9209912488,0.0,1.0
1995-02-28,23.5,23.5,23.13,23.25,5200,4.56789626584105,4.56789626584105,4.49597619697462,4.51930162471508,26751.9209912488,0.0,1.0
1995-03-01,23.25,23.5,23.25,23.5,6600,4.51930162471508,4.56789626584105,4.51930162471508,4.56789626584105,33954.3612581234,0.0,1.0
1995-03-02,23.5,23.63,23.5,23.63,10800,4.56789626584105,4.59316547922656,4.56789626584105,4.59316547922656,55561.6820587474,0.0,1.0
1995-03-03,23.5,23.63,23.38,23.63,10200,4.56789626584105,4.59316547922656,4.54457083810059,4.59316547922656,52474.9219443726,0.0,1.0
1995-03-06,23.5,23.5,23.5,23.5,6200,4.56789626584105,4.56789626584105,4.56789626584105,4.56789626584105,31896.5211818735,0.0,1.0
1995-03-07,23.5,23.63,23.5,23.5,8600,4.56789626584105,4.59316547922656,4.56789626584105,4.56789626584105,44243.5616393729,0.0,1.0
1995-03-08,23.13,23.63,23.13,23.63,12400,4.49597619697462,4.59316547922656,4.49597619697462,4.59316547922656,63793.042363747,0.0,1.0
1995-03-09,23.13,23.25,23.0,23.25,3667,4.49597619697462,4.51930162471508,4.47070698358912,4.51930162471508,18865.248899021,0.0,1.0
1995-03-10,23.0,23.25,23.0,23.0,14200,4.47070698358912,4.51930162471508,4.47070698358912,4.47070698358912,73053.3227068715,0.0,1.0
1995-03-13,23.0,23.13,22.88,23.13,5267,4.47070698358912,4.49597619697462,4.44738155584865,4.49597619697462,27096.6092040206,0.0,1.0
1995-03-14,23.13,23.25,23.13,23.13,6867,4.49597619697462,4.51930162471508,4.49597619697462,4.49597619697462,35327.9695090202,0.0,1.0
1995-03-15,23.63,23.63,23.13,23.13,9067,4.59316547922656,4.59316547922656,4.49597619697462,4.49597619697462,46646.0899283946,0.0,1.0
1995-03-16,23.63,23.88,23.63,23.75,8267,4.59316547922656,4.64176012035253,4.59316547922656,4.61649090696702,42530.4097758948,0.0,1.0
1995-03-17,23.75,23.75,23.63,23.63,7800,4.61649090696702,4.61649090696702,4.59316547922656,4.59316547922656,40127.8814868731,0.0,1.0
1995-03-20,23.5,23.75,23.5,23.75,9600,4.56789626584105,4.61649090696702,4.56789626584105,4.61649090696702,49388.1618299977,0.0,1.0
1995-03-21,23.63,23.63,23.25,23.38,9667,4.59316547922656,4.59316547922656,4.51930162471508,4.54457083810059,49732.8500427695,0.0,1.0
1995-03-22,23.75,23.75,23.5,23.75,7800,4.61649090696702,4.61649090696702,4.56789626584105,4.61649090696702,40127.8814868731,0.0,1.0
1995-03-23,23.75,23.88,23.63,23.63,7200,4.61649090696702,4.64176012035253,4.59316547922656,4.59316547922656,37041.1213724983,0.0,1.0
1995-03-24,23.25,23.63,23.25,23.63,11200,4.51930162471508,4.59316547922656,4.51930162471508,4.59316547922656,57619.5221349973,0.0,1.0
1995-03-27,23.0,23.38,22.88,23.38,9267,4.47070698358912,4.54457083810059,4.44738155584865,4.54457083810059,47675.0099665196,0.0,1.0
1995-03-28,22.75,23.13,22.75,23.13,6067,4.42211234246315,4.49597619697462,4.42211234246315,4.49597619697462,31212.2893565204,0.0,1.0
1995-03-29,22.63,22.88,22.38,22.88,10600,4.39878691472268,4.44738155584865,4.35019227359671,4.44738155584865,54532.7620206225,0.0,1.0
1995-03-30,22.88,22.88,22.63,22.63,3000,4.44738155584865,4.44738155584865,4.39878691472268,4.39878691472268,15433.8005718743,0.0,1.0
1995-03-31,22.5,22.75,22.5,22.75,5267,4.37351770133718,4.42211234246315,4.37351770133718,4.42211234246315,27096.6092040206,0.0,1.0
1995-04-03,22.75,22.75,22.25,22.5,10067,4.42211234246315,4.42211234246315,4.32492306021121,4.37351770133718,51790.6901190194,0.0,1.0
1995-04-04,23.0,23.0,22.63,22.75,6400,4.47070698358912,4.47070698358912,4.39878691472268,4.42211234246315,32925.4412199984,0.0,1.0
1995-04-05,23.38,23.38,22.75,22.88,10867,4.54457083810059,4.54457083810059,4.42211234246315,4.44738155584865,55906.3702715192,0.0,1.0
1995-04-06,23.5,23.5,23.0,23.25,15400,4.56789626584105,4.56789626584105,4.47070698358912,4.51930162471508,79226.8429356213,0.0,1.0
1995-04-07,23.0,23.63,23.0,23.5,8267,4.47070698358912,4.59316547922656,4.47070698358912,4.56789626584105,42530.4097758948,0.0,1.0
1995-04-10,22.75,23.13,22.75,23.13,8400,4.42211234246315,4.49597619697462,4.42211234246315,4.49597619697462,43214.6416012479,0.0,1.0
1995-04-11,22.75,22.75,22.63,22.75,2600,4.42211234246315,4.42211234246315,4.39878691472268,4.42211234246315,13375.9604956244,0.0,1.0
1995-04-12,22.5,22.63,22.5,22.63,4267,4.37351770133718,4.39878691472268,4.37351770133718,4.39878691472268,21952.0090133958,0.0,1.0
1995-04-13,22.75,22.75,22.63,22.63,5800,4.42211234246315,4.42211234246315,4.39878691472268,4.39878691472268,29838.6811056236,0.0,1.0
1995-04-17,22.75,22.75,22.5,22.75,6000,4.42211234246315,4.42211234246315,4.37351770133718,4.42211234246315,30867.6011437485,0.0,1.0
1995-04-18,22.5,22.63,22.5,22.63,4067,4.37351770133718,4.39878691472268,4.37351770133718,4.39878691472268,20923.0889752709,0.0,1.0
1995-04-19,22.75,22.75,22.38,22.63,8400,4.42211234246315,4.42211234246315,4.35019227359671,4.39878691472268,43214.6416012479,0.0,1.0
1995-04-20,22.88,23.25,22.75,23.0,10267,4.44738155584865,4.51930162471508,4.42211234246315,4.47070698358912,52819.6101571444,0.0,1.0
1995-04-21,22.75,22.88,22.5,22.75,6867,4.42211234246315,4.44738155584865,4.37351770133718,4.42211234246315,35327.9695090202,0.0,1.0
1995-04-24,22.63,22.75,22.5,22.75,6600,4.39878691472268,4.42211234246315,4.37351770133718,4.42211234246315,33954.3612581234,0.0,1.0
1995-04-25,22.25,22.75,22.13,22.75,7067,4.32492306021121,4.42211234246315,4.30159763247075,4.42211234246315,36356.8895471452,0.0,1.0
1995-04-26,21.88,22.13,21.88,22.0,9600,4.25300299134478,4.30159763247075,4.25300299134478,4.27632841908524,49388.1618299976,0.0,1.0
1995-04-27,22.0,22.25,22.0,22.0,15200,4.27632841908524,4.32492306021121,4.27632841908524,4.27632841908524,78197.9228974963,0.0,1.0
1995-04-28,22.0,22.0,21.88,22.0,7200,4.27632841908524,4.27632841908524,4.25300299134478,4.27632841908524,37041.1213724983,0.0,1.0
1995-05-01,22.0,22.13,21.88,22.0,2667,4.27632841908524,4.30159763247075,4.25300299134478,4.27632841908524,13720.6487083962,0.0,1.0
1995-05-02,22.0,22.0,21.88,22.0,3267,4.27632841908524,4.27632841908524,4.25300299134478,4.27632841908524,16807.4088227711,0.0,1.0
1995-05-03,21.75,21.88,21.63,21.88,6000,4.22773377795927,4.25300299134478,4.20440835021881,4.25300299134478,30867.6011437486,0.0,1.0
1995-05-04,21.0,21.75,20.88,21.75,17267,4.08194985458137,4.22773377795927,4.0586244268409,4.22773377795927,88831.8114915176,0.0,1.0
1995-05-05,21.0,21.0,20.75,20.88,9800,4.08194985458137,4.08194985458137,4.0333552134554,4.0586244268409,50417.0818681226,0.0,1.0
1995-05-08,20.75,20.88,20.63,20.88,10267,4.0984720325642,4.12414920674412,4.07477002562888,4.12414920674412,51980.4083832461,0.335,1.0
1995-05-09,20.25,20.63,20.25,20.5,16867,3.99971367033373,4.07477002562888,3.99971367033373,4.04909285144896,85395.3003019591,0.0,1.0
1995-05-10,20.5,20.5,20.25,20.5,14867,4.04909285144896,4.04909285144896,3.99971367033373,4.04909285144896,75269.5754781068,0.0,1.0
1995-05-11,20.63,20.75,20.5,20.63,26000,4.07477002562888,4.0984720325642,4.04909285144896,4.07477002562888,131634.422710081,0.0,1.0
1995-05-12,21.25,21.38,20.75,20.75,17800,4.19723039479466,4.22290756897458,4.0984720325642,4.0984720325642,90118.9509322862,0.0,1.0
1995-05-15,21.25,21.5,21.25,21.25,8400,4.19723039479466,4.24660957590989,4.19723039479466,4.19723039479466,42528.04426018,0.0,1.0
1995-05-16,21.5,21.5,21.38,21.38,5800,4.24660957590989,4.24660957590989,4.22290756897458,4.22290756897458,29364.6019891719,0.0,1.0
1995-05-17,21.25,21.75,21.25,21.63,11800,4.19723039479466,4.29598875702512,4.19723039479466,4.27228675008981,59741.776460729,0.0,1.0
1995-05-18,21.13,21.25,21.0,21.25,6067,4.17352838785935,4.19723039479466,4.14785121367943,4.19723039479466,30716.3862531562,0.0,1.0
1995-05-19,21.0,21.13,20.75,21.0,4000,4.14785121367943,4.17352838785935,4.0984720325642,4.14785121367943,20251.4496477047,0.0,1.0
1995-05-22,21.25,21.38,21.0,21.13,5067,4.19723039479466,4.22290756897458,4.14785121367943,4.17352838785935,25653.52384123,0.0,1.0
1995-05-23,21.38,21.38,21.0,21.38,4267,4.22290756897458,4.22290756897458,4.14785121367943,4.22290756897458,21603.2339116891,0.0,1.0
1995-05-24,21.5,21.63,21.38,21.38,5467,4.24660957590989,4.27228675008981,4.22290756897458,4.22290756897458,27678.6688060005,0.0,1.0
1995-05-25,21.5,21.63,21.25,21.63,6067,4.24660957590989,4.27228675008981,4.19723039479466,4.27228675008981,30716.3862531562,0.0,1.0
1995-05-26,21.38,21.5,21.38,21.5,2267,4.22290756897458,4.24660957590989,4.22290756897458,4.24660957590989,11477.5090878367,0.0,1.0
1995-05-30,21.25,21.63,21.25,21.38,2200,4.19723039479466,4.27228675008981,4.19723039479466,4.22290756897458,11138.2973062376,0.0,1.0
1995-05-31,21.63,21.75,21.5,21.5,7467,4.27228675008981,4.29598875702512,4.24660957590989,4.24660957590989,37804.3936298529,0.0,1.0
1995-06-01,21.75,21.75,21.5,21.5,8800,4.29598875702512,4.29598875702512,4.24660957590989,4.24660957590989,44553.1892249505,0.0,1.0
1995-06-02,22.25,22.38,22.0,22.0,14400,4.39474711925558,4.4204242934355,4.34536793814035,4.34536793814035,72905.2187317372,0.0,1.0
1995-06-05,22.63,22.63,22.38,22.38,14867,4.46980347455074,4.46980347455074,4.4204242934355,4.4204242934355,75269.5754781066,0.0,1.0
1995-06-06,22.88,22.88,22.5,22.5,17267,4.51918265566597,4.51918265566597,4.44412630037082,4.44412630037082,87420.4452667295,0.0,1.0
1995-06-07,22.75,23.0,22.63,22.88,10667,4.49350548148605,4.54288466260128,4.46980347455074,4.51918265566597,54005.5533480166,0.0,1.0
1995-06-08,22.88,22.88,22.63,22.88,6667,4.51918265566597,4.51918265566597,4.46980347455074,4.51918265566597,33754.1037003119,0.0,1.0
1995-06-09,21.63,22.75,21.63,22.75,15000,4.27228675008981,4.49350548148605,4.27228675008981,4.49350548148605,75942.9361788929,0.0,1.0
1995-06-12,21.38,21.88,21.25,21.75,16867,4.22290756897458,4.32166593120504,4.19723039479466,4.29598875702512,85395.300301959,0.0,1.0
1995-06-13,21.88,21.88,21.38,21.38,9867,4.32166593120504,4.32166593120504,4.22290756897458,4.22290756897458,49955.2634184757,0.0,1.0
1995-06-14,21.63,21.88,21.5,21.88,9000,4.27228675008981,4.32166593120504,4.24660957590989,4.32166593120504,45565.7617073357,0.0,1.0
1995-06-15,22.0,22.0,21.5,21.63,7800,4.34536793814035,4.34536793814035,4.24660957590989,4.27228675008981,39490.3268130243,0.0,1.0
1995-06-16,21.75,22.0,21.63,21.75,5400,4.29598875702512,4.34536793814035,4.27228675008981,4.29598875702512,27339.4570244014,0.0,1.0
1995-06-19,21.5,21.75,21.5,21.75,4867,4.24660957590989,4.29598875702512,4.24660957590989,4.29598875702512,24640.9513588448,0.0,1.0
1995-06-20,21.63,22.0,21.5,21.5,10667,4.27228675008981,4.34536793814035,4.24660957590989,4.24660957590989,54005.5533480167,0.0,1.0
1995-06-21,21.88,21.88,21.63,21.75,2200,4.32166593120504,4.32166593120504,4.27228675008981,4.29598875702512,11138.2973062376,0.0,1.0
1995-06-22,21.88,22.13,21.75,21.75,6800,4.32166593120504,4.37104511232027,4.29598875702512,4.29598875702512,34427.4644010981,0.0,1.0
1995-06-23,21.88,22.0,21.63,21.88,8000,4.32166593120504,4.34536793814035,4.27228675008981,4.32166593120504,40502.8992954095,0.0,1.0
1995-06-26,21.88,22.0,21.88,22.0,2267,4.32166593120504,4.34536793814035,4.32166593120504,4.34536793814035,11477.5090878367,0.0,1.0
1995-06-27,21.75,22.0,21.75,22.0,5800,4.29598875702512,4.34536793814035,4.29598875702512,4.34536793814035,29364.6019891719,0.0,1.0
1995-06-28,21.63,21.88,21.63,21.63,5400,4.27228675008981,4.32166593120504,4.27228675008981,4.27228675008981,27339.4570244014,0.0,1.0
1995-06-29,21.38,21.5,21.25,21.5,3467,4.22290756897458,4.24660957590989,4.19723039479466,4.24660957590989,17552.9439821481,0.0,1.0
1995-06-30,21.0,21.38,21.0,21.38,7267,4.14785121367943,4.22290756897458,4.14785121367943,4.22290756897458,36791.8211474676,0.0,1.0
1995-07-03,21.25,21.25,21.0,21.0,6067,4.19723039479466,4.19723039479466,4.14785121367943,4.14785121367943,30716.3862531562,0.0,1.0
1995-07-05,20.38,21.25,20.38,21.13,50267,4.02539084451365,4.19723039479466,4.02539084451365,4.17352838785935,254494.904860294,0.0,1.0
1995-07-06,20.0,20.5,19.75,20.5,49667,3.9503344892185,4.04909285144896,3.90095530810327,4.04909285144896,251457.187413138,0.0,1.0
1995-07-07,20.25,20.38,19.88,20.0,76000,3.99971367033373,4.02539084451365,3.92663248228319,3.9503344892185,384777.543306391,0.0,1.0
1995-07-10,20.25,20.5,20.13,20.25,45200,3.99971367033373,4.04909285144896,3.97601166339842,3.99971367033373,228841.381019064,0.0,1.0
1995-07-11,20.25,20.5,20.13,20.25,11000,3.99971367033373,4.04909285144896,3.97601166339842,3.99971367033373,55691.4865311881,0.0,1.0
1995-07-12,20.75,20.88,20.5,20.63,19600,4.0984720325642,4.12414920674412,4.04909285144896,4.07477002562888,99232.1032737532,0.0,1.0
1995-07-13,21.13,21.25,20.88,20.88,14867,4.17352838785935,4.19723039479466,4.12414920674412,4.12414920674412,75269.5754781066,0.0,1.0
1995-07-14,21.0,21.13,20.75,21.0,24067,4.14785121367943,4.17352838785935,4.0984720325642,4.14785121367943,121847.909667828,0.0,1.0
1995-07-17,21.25,21.25,21.0,21.0,7667,4.19723039479466,4.19723039479466,4.14785121367943,4.14785121367943,38816.9661122381,0.0,1.0
1995-07-18,21.25,21.25,21.13,21.13,3600,4.19723039479466,4.19723039479466,4.17352838785935,4.17352838785935,18226.3046829343,0.0,1.0
1995-07-19,21.13,21.5,21.0,21.25,20267,4.17352838785935,4.24660957590989,4.14785121367943,4.19723039479466,102609.032502508,0.0,1.0
1995-07-20,21.63,21.75,21.38,21.38,9000,4.27228675008981,4.29598875702512,4.22290756897458,4.22290756897458,45565.7617073357,0.0,1.0
1995-07-21,21.5,21.63,21.5,21.5,11200,4.24660957590989,4.27228675008981,4.24660957590989,4.24660957590989,56704.0590135733,0.0,1.0
1995-07-24,22.5,22.63,21.75,21.75,19000,4.44412630037082,4.46980347455074,4.29598875702512,4.29598875702512,96194.3858265975,0.0,1.0
1995-07-25,23.38,23.38,21.75,21.75,57067,4.61794101789643,4.61794101789643,4.29598875702512,4.29598875702512,288922.369261392,0.0,1.0
1995-07-26,23.63,23.88,23.38,23.38,44267,4.66732019901166,4.71669938012689,4.61794101789643,4.61794101789643,224117.730388737,0.0,1.0
1995-07-27,23.75,23.88,23.5,23.75,24600,4.69102220594697,4.71669938012689,4.64164302483174,4.69102220594697,124546.415333384,0.0,1.0
1995-07-28,24.0,24.13,22.75,23.88,49600,4.7404013870622,4.76607856124212,4.49350548148605,4.71669938012689,251117.975631539,0.0,1.0
1995-07-31,24.0,24.25,23.88,24.13,24667,4.7404013870622,4.78978056817743,4.71669938012689,4.76607856124212,124885.627114983,0.0,1.0
1995-08-01,23.75,24.0,23.75,24.0,21800,4.69102220594697,4.7404013870622,4.69102220594697,4.7404013870622,110370.400579991,0.0,1.0
1995-08-02,23.63,24.13,23.63,24.0,17267,4.66732019901166,4.76607856124212,4.66732019901166,4.7404013870622,87420.4452667295,0.0,1.0
1995-08-03,23.5,23.75,23.25,23.75,24800,4.64164302483174,4.69102220594697,4.59226384371651,4.69102220594697,125558.98781577,0.0,1.0
1995-08-04,23.0,23.5,22.88,23.5,21800,4.54288466260128,4.64164302483174,4.51918265566597,4.64164302483174,110370.400579991,0.0,1.0
1995-08-07,23.25,23.5,23.13,23.13,11267,4.59226384371651,4.64164302483174,4.5685618367812,4.5685618367812,57043.2707951724,0.0,1.0
1995-08-08,23.25,23.5,23.13,23.5,13600,4.59226384371651,4.64164302483174,4.5685618367812,4.64164302483174,68854.9288021962,0.0,1.0
1995-08-09,23.13,23.13,23.0,23.13,9400,4.63472993947561,4.63472993947561,4.60868087366792,4.63472993947561,46911.4711837126,0.335,1.0
1995-08-10,23.5,23.5,23.13,23.13,12267,4.70886958831287,4.70886958831287,4.63472993947561,4.63472993947561,61219.469894745,0.0,1.0
1995-08-11,23.25,23.5,23.0,23.5,7800,4.6587752309904,4.70886958831287,4.60868087366792,4.70886958831287,38926.5399183998,0.0,1.0
1995-08-14,22.88,23.63,22.75,23.38,39067,4.58463558215313,4.73491865412056,4.55858651634544,4.68482429679808,194967.068588734,0.0,1.0
1995-08-15,23.13,23.25,22.75,23.0,15467,4.63472993947561,4.6587752309904,4.55858651634544,4.60868087366792,77189.3324253705,0.0,1.0
1995-08-16,23.5,23.5,23.25,23.25,8067,4.70886958831287,4.70886958831287,4.6587752309904,4.6587752309904,40259.0253232989,0.0,1.0
1995-08-17,23.88,23.88,23.63,23.63,14200,4.78501301144304,4.78501301144304,4.73491865412056,4.73491865412056,70866.264979651,0.0,1.0
1995-08-18,24.0,24.13,23.88,24.0,14000,4.80905830295783,4.83510736876552,4.78501301144304,4.80905830295783,69868.1485714868,0.0,1.0
1995-08-21,23.75,24.13,23.63,24.0,19667,4.75896394563535,4.83510736876552,4.73491865412056,4.80905830295783,98149.7769968166,0.0,1.0
1995-08-22,23.63,23.88,23.5,23.88,20000,4.73491865412056,4.78501301144304,4.70886958831287,4.78501301144304,99811.6408164098,0.0,1.0
1995-08-23,23.75,23.75,23.63,23.63,4800,4.75896394563535,4.75896394563535,4.73491865412056,4.73491865412056,23954.7937959384,0.0,1.0
1995-08-24,24.0,24.0,23.75,23.75,4667,4.80905830295783,4.80905830295783,4.75896394563535,4.75896394563535,23291.0463845092,0.0,1.0
1995-08-25,23.88,24.0,23.88,24.0,8400,4.78501301144304,4.80905830295783,4.78501301144304,4.80905830295783,41920.8891428921,0.0,1.0
1995-08-28,24.0,24.25,24.0,24.0,9800,4.80905830295783,4.85915266028031,4.80905830295783,4.80905830295783,48907.7040000408,0.0,1.0
1995-08-29,24.13,24.13,24.0,24.13,5867,4.83510736876552,4.83510736876552,4.80905830295783,4.83510736876552,29279.7448334938,0.0,1.0
1995-08-30,24.13,24.38,24.0,24.13,6200,4.83510736876552,4.88520172608799,4.80905830295783,4.83510736876552,30941.608653087,0.0,1.0
1995-08-31,24.25,24.5,24.0,24.13,11867,4.85915266028031,4.90924701760278,4.80905830295783,4.83510736876552,59223.2370784167,0.0,1.0
1995-09-01,24.25,24.25,24.0,24.13,9800,4.85915266028031,4.85915266028031,4.80905830295783,4.83510736876552,48907.7040000408,0.0,1.0
1995-09-05,24.75,24.75,24.38,24.38,13800,4.95934137492526,4.95934137492526,4.88520172608799,4.88520172608799,68870.0321633228,0.0,1.0
1995-09-06,24.88,25.0,24.75,24.75,21600,4.98539044073295,5.00943573224774,4.95934137492526,4.95934137492526,107796.572081723,0.0,1.0
1995-09-07,25.25,25.25,24.88,24.88,20667,5.05953008957022,5.05953008957022,4.98539044073295,4.98539044073295,103140.359037637,0.0,1.0
1995-09-08,25.63,25.75,25.0,25.0,19000,5.13567351270038,5.15971880421517,5.00943573224774,5.00943573224774,94821.0587755893,0.0,1.0
1995-09-11,25.25,25.88,25.25,25.75,14200,5.05953008957022,5.18576787002286,5.05953008957022,5.15971880421517,70866.2649796509,0.0,1.0
1995-09-12,25.0,25.0,24.75,25.0,12667,5.00943573224774,5.00943573224774,4.95934137492526,5.00943573224774,63215.7027110731,0.0,1.0
1995-09-13,25.38,25.63,25.13,25.13,19000,5.0855791553779,5.13567351270038,5.03548479805543,5.03548479805543,94821.0587755894,0.0,1.0
1995-09-14,25.0,25.38,25.0,25.38,9000,5.00943573224774,5.0855791553779,5.00943573224774,5.0855791553779,44915.2383673844,0.0,1.0
1995-09-15,24.88,25.13,24.63,25.13,25000,4.98539044073295,5.03548479805543,4.93529608341047,5.03548479805543,124764.551020512,0.0,1.0
1995-09-18,24.88,25.13,24.63,24.75,10267,4.98539044073295,5.03548479805543,4.93529608341047,4.95934137492526,51238.305813104,0.0,1.0
1995-09-19,24.88,25.0,24.63,24.75,6800,4.98539044073295,5.00943573224774,4.93529608341047,4.95934137492526,33935.9578775793,0.0,1.0
1995-09-20,24.38,24.75,24.38,24.63,16600,4.88520172608799,4.95934137492526,4.88520172608799,4.93529608341047,82843.6618776202,0.0,1.0
1995-09-21,24.63,24.63,24.38,24.5,5000,4.93529608341047,4.93529608341047,4.88520172608799,4.90924701760278,24952.9102041025,0.0,1.0
1995-09-22,24.5,24.63,24.38,24.63,5467,4.90924701760278,4.93529608341047,4.88520172608799,4.93529608341047,27283.5120171656,0.0,1.0
1995-09-25,24.38,24.38,24.13,24.38,11000,4.88520172608799,4.88520172608799,4.83510736876552,4.88520172608799,54896.4024490254,0.0,1.0
1995-09-26,24.5,24.5,24.13,24.25,13800,4.90924701760278,4.90924701760278,4.83510736876552,4.85915266028031,68870.0321633228,0.0,1.0
1995-09-27,24.88,24.88,24.38,24.38,6467,4.98539044073295,4.98539044073295,4.88520172608799,4.88520172608799,32274.0940579861,0.0,1.0
1995-09-28,24.5,24.88,24.5,24.88,24800,4.90924701760278,4.98539044073295,4.90924701760278,4.98539044073295,123766.434612348,0.0,1.0
1995-09-29,24.5,24.88,24.25,24.38,20000,4.90924701760278,4.98539044073295,4.85915266028031,4.88520172608799,99811.6408164099,0.0,1.0
1995-10-02,24.63,25.0,24.38,24.75,26667,4.93529608341047,5.00943573224774,4.88520172608799,4.95934137492526,133083.85128256,0.0,1.0
1995-10-03,24.5,24.5,24.25,24.5,12600,4.90924701760278,4.90924701760278,4.85915266028031,4.90924701760278,62881.3337143382,0.0,1.0
1995-10-04,24.5,24.5,24.25,24.5,7000,4.90924701760278,4.90924701760278,4.85915266028031,4.90924701760278,34934.0742857434,0.0,1.0
1995-10-05,24.75,24.75,24.25,24.5,13000,4.95934137492526,4.95934137492526,4.85915266028031,4.90924701760278,64877.5665306664,0.0,1.0
1995-10-06,24.75,24.88,24.5,24.88,8467,4.95934137492526,4.98539044073295,4.90924701760278,4.98539044073295,42255.2581396271,0.0,1.0
1995-10-09,24.25,24.75,24.13,24.75,35667,4.85915266028031,4.95934137492526,4.83510736876552,4.95934137492526,177999.089649944,0.0,1.0
1995-10-10,24.63,24.63,24.13,24.38,7867,4.93529608341047,4.93529608341047,4.83510736876552,4.88520172608799,39260.9089151348,0.0,1.0
1995-10-11,24.13,24.38,24.13,24.38,21400,4.83510736876552,4.88520172608799,4.83510736876552,4.88520172608799,106798.455673558,0.0,1.0
1995-10-12,24.13,24.25,24.13,24.13,9467,4.83510736876552,4.85915266028031,4.83510736876552,4.83510736876552,47245.8401804475,0.0,1.0
1995-10-13,24.25,24.38,24.25,24.25,6800,4.85915266028031,4.88520172608799,4.85915266028031,4.85915266028031,33935.9578775793,0.0,1.0
1995-10-16,24.38,24.63,24.25,24.38,11667,4.88520172608799,4.93529608341047,4.85915266028031,4.88520172608799,58225.1206702527,0.0,1.0
1995-10-17,25.0,25.13,24.38,24.63,24667,5.00943573224774,5.03548479805543,4.88520172608799,4.93529608341047,123102.687200919,0.0,1.0
1995-10-18,25.25,25.5,25.0,25.0,12667,5.05953008957022,5.10962444689269,5.00943573224774,5.00943573224774,63215.7027110731,0.0,1.0
1995-10-19,25.25,25.38,25.13,25.38,3067,5.05953008957022,5.0855791553779,5.03548479805543,5.0855791553779,15306.1151191964,0.0,1.0
1995-10-20,25.5,25.63,25.25,25.38,22000,5.10962444689269,5.13567351270038,5.05953008957022,5.0855791553779,109792.804898051,0.0,1.0
1995-10-23,25.5,25.63,25.25,25.5,16800,5.10962444689269,5.13567351270038,5.05953008957022,5.10962444689269,83841.7782857843,0.0,1.0
1995-10-24,25.38,25.63,25.13,25.5,25267,5.0855791553779,5.13567351270038,5.03548479805543,5.10962444689269,126097.036425411,0.0,1.0
1995-10-25,25.75,25.88,25.38,25.5,33067,5.15971880421517,5.18576787002286,5.0855791553779,5.10962444689269,165023.576343811,0.0,1.0
1995-10-26,25.5,25.88,25.5,25.63,10400,5.10962444689269,5.18576787002286,5.10962444689269,5.13567351270038,51902.0532245331,0.0,1.0
1995-10-27,25.38,25.63,25.25,25.38,6200,5.0855791553779,5.13567351270038,5.05953008957022,5.0855791553779,30941.6086530871,0.0,1.0
1995-10-30,25.38,25.38,25.13,25.13,5867,5.0855791553779,5.0855791553779,5.03548479805543,5.03548479805543,29279.7448334938,0.0,1.0
1995-10-31,25.13,25.5,25.13,25.13,14800,5.03548479805543,5.10962444689269,5.03548479805543,5.03548479805543,73860.6142041432,0.0,1.0
1995-11-01,25.63,25.63,25.25,25.25,14000,5.13567351270038,5.13567351270038,5.05953008957022,5.05953008957022,69868.1485714869,0.0,1.0
1995-11-02,25.63,25.63,25.38,25.5,16267,5.13567351270038,5.13567351270038,5.0855791553779,5.10962444689269,81181.7980580269,0.0,1.0
1995-11-03,25.5,25.63,25.38,25.63,9200,5.10962444689269,5.13567351270038,5.0855791553779,5.13567351270038,45913.3547755485,0.0,1.0
1995-11-06,25.5,25.63,25.38,25.63,8800,5.10962444689269,5.13567351270038,5.0855791553779,5.13567351270038,43917.1219592203,0.0,1.0
1995-11-07,25.63,25.75,25.5,25.75,7400,5.13567351270038,5.15971880421517,5.10962444689269,5.15971880421517,36930.3071020716,0.0,1.0
1995-11-08,24.75,25.38,24.75,25.38,9867,5.02646781373738,5.15441426717797,5.02646781373738,5.15441426717797,48584.4650855173,0.335,1.0
1995-11-09,24.63,24.88,24.63,24.75,9800,5.00209706070108,5.05286946286004,5.00209706070108,5.02646781373738,48254.5614511066,0.0,1.0
1995-11-10,24.63,24.75,24.5,24.63,5867,5.00209706070108,5.02646781373738,4.97569541157842,5.00209706070108,28888.7257177186,0.0,1.0
1995-11-13,24.63,24.63,24.5,24.5,3067,5.00209706070108,5.00209706070108,4.97569541157842,4.97569541157842,15101.7081602596,0.0,1.0
1995-11-14,24.63,24.63,24.5,24.5,3067,5.00209706070108,5.00209706070108,4.97569541157842,4.97569541157842,15101.7081602596,0.0,1.0
1995-11-15,24.25,24.63,24.25,24.63,4467,4.92492300941945,5.00209706070108,4.92492300941945,5.00209706070108,21995.2169389891,0.0,1.0
1995-11-16,24.38,24.5,24.25,24.25,9067,4.95132465854211,4.97569541157842,4.92492300941945,4.92492300941945,44645.3172119576,0.0,1.0
1995-11-17,24.63,24.75,24.5,24.63,15867,5.00209706070108,5.02646781373738,4.97569541157842,5.00209706070108,78128.0741372152,0.0,1.0
1995-11-20,24.5,24.63,24.38,24.63,4200,4.97569541157842,5.00209706070108,4.95132465854211,5.00209706070108,20680.5263361885,0.0,1.0
1995-11-21,24.75,24.88,24.5,24.63,10667,5.02646781373738,5.05286946286004,4.97569541157842,5.00209706070108,52523.612959077,0.0,1.0
1995-11-22,24.63,24.75,24.5,24.5,7600,5.00209706070108,5.02646781373738,4.97569541157842,4.97569541157842,37421.9047988174,0.0,1.0
1995-11-24,24.63,24.63,24.63,24.63,1000,5.00209706070108,5.00209706070108,5.00209706070108,5.00209706070108,4923.93484194965,0.0,1.0
1995-11-27,24.63,24.63,24.5,24.63,10467,5.00209706070108,5.00209706070108,4.97569541157842,5.00209706070108,51538.825990687,0.0,1.0
1995-11-28,24.38,24.63,24.25,24.63,8867,4.95132465854211,5.00209706070108,4.92492300941945,5.00209706070108,43660.5302435676,0.0,1.0
1995-11-29,24.5,24.5,24.38,24.38,4267,4.97569541157842,4.97569541157842,4.95132465854211,4.95132465854211,21010.4299705992,0.0,1.0
1995-11-30,24.75,24.75,24.38,24.5,10667,5.02646781373738,5.02646781373738,4.95132465854211,4.97569541157842,52523.612959077,0.0,1.0
1995-12-01,25.38,25.5,24.63,24.75,19000,5.15441426717797,5.17878502021427,5.00209706070108,5.02646781373738,93554.7619970434,0.0,1.0
1995-12-04,25.75,25.88,25.5,25.5,22400,5.22955742237323,5.2559590714959,5.17878502021427,5.17878502021427,110296.140459672,0.0,1.0
1995-12-05,25.88,26.0,25.63,25.63,15000,5.2559590714959,5.2803298245322,5.20518666933693,5.20518666933693,73859.0226292448,0.0,1.0
1995-12-06,25.38,26.13,25.38,25.88,13000,5.15441426717797,5.30673147365486,5.15441426717797,5.2559590714959,64011.1529453455,0.0,1.0
1995-12-07,25.5,25.5,25.25,25.38,4867,5.17878502021427,5.17878502021427,5.12801261805531,5.15441426717797,23964.790875769,0.0,1.0
1995-12-08,25.13,25.63,25.0,25.63,7867,5.103641865019,5.20518666933693,5.07724021589634,5.20518666933693,38736.595401618,0.0,1.0
1995-12-11,24.75,25.25,24.75,25.25,6067,5.02646781373738,5.12801261805531,5.02646781373738,5.12801261805531,29873.5126861086,0.0,1.0
1995-12-12,24.88,25.0,24.75,24.88,3400,5.05286946286004,5.07724021589634,5.02646781373738,5.05286946286004,16741.3784626288,0.0,1.0
1995-12-13,25.13,25.38,24.88,24.88,17400,5.103641865019,5.15441426717797,5.05286946286004,5.05286946286004,85676.4662499241,0.0,1.0
1995-12-14,25.13,25.13,25.0,25.0,11067,5.103641865019,5.103641865019,5.07724021589634,5.07724021589634,54493.1868958569,0.0,1.0
1995-12-15,24.88,25.25,24.88,25.0,19600,5.05286946286004,5.12801261805531,5.05286946286004,5.07724021589634,96509.1229022133,0.0,1.0
1995-12-18,24.75,25.0,24.63,24.88,12867,5.02646781373738,5.07724021589634,5.00209706070108,5.05286946286004,63356.2696113662,0.0,1.0
1995-12-19,25.25,25.38,24.63,24.63,12000,5.12801261805531,5.15441426717797,5.00209706070108,5.00209706070108,59087.2181033958,0.0,1.0
1995-12-20,25.63,26.0,25.38,25.38,9867,5.20518666933693,5.2803298245322,5.15441426717797,5.15441426717797,48584.4650855173,0.0,1.0
1995-12-21,25.63,25.75,25.63,25.63,6467,5.20518666933693,5.22955742237323,5.20518666933693,5.20518666933693,31843.0866228884,0.0,1.0
1995-12-22,25.63,25.63,25.5,25.5,4467,5.20518666933693,5.20518666933693,5.17878502021427,5.17878502021427,21995.2169389891,0.0,1.0
1995-12-26,25.63,25.63,25.38,25.38,6400,5.20518666933693,5.20518666933693,5.15441426717797,5.15441426717797,31513.1829884778,0.0,1.0
1995-12-27,25.63,25.75,25.38,25.38,8400,5.20518666933693,5.22955742237323,5.15441426717797,5.15441426717797,41361.0526723771,0.0,1.0
1995-12-28,25.75,25.88,25.63,25.63,5800,5.22955742237323,5.2559590714959,5.20518666933693,5.20518666933693,28558.822083308,0.0,1.0
1995-12-29,24.75,25.88,24.75,25.75,18200,5.02646781373738,5.2559590714959,5.02646781373738,5.22955742237323,89615.6141234837,0.0,1.0
1996-01-02,25.0,25.12,24.75,24.75,13467,5.07724021589634,5.10161096893265,5.02646781373738,5.02646781373738,66310.6305165361,0.0,1.0
1996-01-03,25.0,25.38,25.0,25.12,12000,5.07724021589634,5.15441426717797,5.07724021589634,5.10161096893265,59087.2181033959,0.0,1.0
1996-01-04,25.0,25.125,24.75,24.75,3867,5.07724021589634,5.10262641697583,5.02646781373738,5.02646781373738,19040.8560338193,0.0,1.0
1996-01-05,25.0,25.375,25.0,25.125,8600,5.07724021589634,5.15339881913479,5.07724021589634,5.10262641697583,42345.8396407671,0.0,1.0
1996-01-08,24.75,24.87,24.75,24.87,3067,5.02646781373738,5.05083856677368,5.02646781373738,5.05083856677368,15101.7081602596,0.0,1.0
1996-01-09,24.63,24.87,24.63,24.87,6867,5.00209706070108,5.05083856677368,5.00209706070108,5.05083856677368,33812.6605596683,0.0,1.0
1996-01-10,24.75,24.875,24.75,24.875,3600,5.02646781373738,5.05185401481686,5.02646781373738,5.05185401481686,17726.1654310188,0.0,1.0
1996-01-11,24.625,24.875,24.625,24.875,5800,5.0010816126579,5.05185401481686,5.0010816126579,5.05185401481686,28558.822083308,0.0,1.0
1996-01-12,24.625,24.75,24.5,24.75,7400,5.0010816126579,5.02646781373738,4.97569541157842,5.02646781373738,36437.1178304274,0.0,1.0
1996-01-15,24.75,24.75,24.5,24.5,6000,5.02646781373738,5.02646781373738,4.97569541157842,4.97569541157842,29543.6090516979,0.0,1.0
1996-01-16,24.75,25.0,24.75,25.0,11200,5.02646781373738,5.07724021589634,5.02646781373738,5.07724021589634,55148.0702298361,0.0,1.0
1996-01-17,24.75,24.75,24.5,24.5,14000,5.02646781373738,5.02646781373738,4.97569541157842,4.97569541157842,68935.0877872952,0.0,1.0
1996-01-18,24.75,25.0,24.75,25.0,13800,5.02646781373738,5.07724021589634,5.02646781373738,5.07724021589634,67950.3008189052,0.0,1.0
1996-01-19,25.125,25.125,24.75,25.0,10200,5.10262641697583,5.10262641697583,5.02646781373738,5.07724021589634,50224.1353878864,0.0,1.0
1996-01-22,25.25,25.5,25.12,25.5,13800,5.12801261805531,5.17878502021427,5.10161096893265,5.17878502021427,67950.3008189052,0.0,1.0
1996-01-23,25.5,25.62,25.38,25.38,7400,5.17878502021427,5.20315577325057,5.15441426717797,5.15441426717797,36437.1178304275,0.0,1.0
1996-01-24,25.25,25.5,25.125,25.5,17000,5.12801261805531,5.17878502021427,5.10262641697583,5.17878502021427,83706.8923131441,0.0,1.0
1996-01-25,25.5,25.625,25.375,25.375,5400,5.17878502021427,5.20417122129375,5.15339881913479,5.15339881913479,26589.2481465281,0.0,1.0
1996-01-26,25.5,25.625,25.5,25.625,10400,5.17878502021427,5.20417122129375,5.17878502021427,5.20417122129375,51208.9223562764,0.0,1.0
1996-01-29,25.5,25.62,25.38,25.5,4467,5.17878502021427,5.20315577325057,5.15441426717797,5.17878502021427,21995.2169389891,0.0,1.0
1996-01-30,25.25,25.38,25.25,25.38,11267,5.12801261805531,5.15441426717797,5.12801261805531,5.15441426717797,55477.9738642467,0.0,1.0
1996-01-31,25.5,25.625,25.375,25.5,8600,5.17878502021427,5.20417122129375,5.15339881913479,5.17878502021427,42345.839640767,0.0,1.0
1996-02-01,25.25,25.375,25.25,25.375,8267,5.12801261805531,5.15339881913479,5.12801261805531,5.15339881913479,40706.1693383978,0.0,1.0
1996-02-02,25.5,25.5,25.25,25.375,4067,5.17878502021427,5.17878502021427,5.12801261805531,5.15339881913479,20025.6430022093,0.0,1.0
1996-02-05,24.625,25.0,24.625,24.875,9800,5.0010816126579,5.07724021589634,5.0010816126579,5.05185401481686,48254.5614511066,0.0,1.0
1996-02-06,25.125,25.125,24.5,24.5,8667,5.10262641697583,5.10262641697583,4.97569541157842,4.97569541157842,42675.7432751776,0.0,1.0
1996-02-07,24.875,25.125,24.625,25.125,18867,5.05185401481686,5.10262641697583,5.0010816126579,5.10262641697583,92899.8786630642,0.0,1.0
1996-02-08,24.75,25.25,24.75,25.125,10467,5.02646781373738,5.12801261805531,5.02646781373738,5.10262641697583,51538.825990687,0.0,1.0
1996-02-09,24.75,25.0,24.75,25.0,17800,5.02646781373738,5.07724021589634,5.02646781373738,5.07724021589634,87646.0401867039,0.0,1.0
1996-02-12,25.125,25.125,24.75,25.0,8800,5.10262641697583,5.10262641697583,5.02646781373738,5.07724021589634,43330.6266091569,0.0,1.0
1996-02-13,25.375,25.5,25.125,25.125,14000,5.15339881913479,5.17878502021427,5.10262641697583,5.10262641697583,68935.0877872952,0.0,1.0
1996-02-14,25.125,25.125,25.0,25.0,16667,5.17269233195519,5.17269233195519,5.14695754423402,5.14695754423402,80955.5929729376,0.345,1.0
1996-02-15,25.0,25.125,25.0,25.0,6467,5.14695754423402,5.17269233195519,5.14695754423402,5.14695754423402,31411.7609501403,0.0,1.0
1996-02-16,25.125,25.125,25.0,25.0,8867,5.17269233195519,5.17269233195519,5.14695754423402,5.14695754423402,43069.1331907985,0.0,1.0
1996-02-20,25.25,25.25,25.0,25.0,14467,5.19842711967636,5.19842711967636,5.14695754423402,5.14695754423402,70269.6684190009,0.0,1.0
1996-02-21,25.25,25.375,25.25,25.25,2467,5.19842711967636,5.22416190739753,5.19842711967636,5.19842711967636,11982.8072157099,0.0,1.0
1996-02-22,25.375,25.375,25.25,25.25,4400,5.22416190739753,5.22416190739753,5.19842711967636,5.19842711967636,21371.8491078734,0.0,1.0
1996-02-23,25.375,25.5,25.25,25.375,18600,5.22416190739753,5.2498966951187,5.19842711967636,5.22416190739753,90344.6348651011,0.0,1.0
1996-02-26,25.375,25.375,25.125,25.25,10600,5.22416190739753,5.22416190739753,5.17269233195519,5.19842711967636,51486.7273962404,0.0,1.0
1996-02-27,25.5,25.5,25.125,25.25,11467,5.2498966951187,5.2498966951187,5.17269233195519,5.19842711967636,55697.9531181782,0.0,1.0
1996-02-28,25.5,25.625,25.375,25.5,11267,5.2498966951187,5.27563148283987,5.22416190739753,5.2498966951187,54726.5054314567,0.0,1.0
1996-02-29,25.75,25.75,25.375,25.375,12067,5.30136627056104,5.30136627056104,5.22416190739753,5.22416190739753,58612.2961783428,0.0,1.0
1996-03-01,25.75,25.88,25.75,25.88,29800,5.30136627056104,5.32813044979106,5.30136627056104,5.32813044979106,144745.705321506,0.0,1.0
1996-03-04,26.0,26.0,25.88,25.88,6867,5.35283584600339,5.35283584600339,5.32813044979106,5.32813044979106,33354.6563235832,0.0,1.0
1996-03-05,26.0,26.25,26.0,26.13,8667,5.35283584600339,5.40430542144573,5.35283584600339,5.3796000252334,42097.6855040769,0.0,1.0
1996-03-06,26.0,26.0,25.875,25.875,8667,5.35283584600339,5.35283584600339,5.32710105828221,5.32710105828221,42097.6855040769,0.0,1.0
1996-03-07,26.0,26.25,26.0,26.125,6800,5.35283584600339,5.40430542144573,5.35283584600339,5.37857063372456,33029.2213485315,0.0,1.0
1996-03-08,25.625,26.125,25.625,26.0,9400,5.27563148283987,5.37857063372456,5.27563148283987,5.35283584600339,45658.0412759113,0.0,1.0
1996-03-11,24.25,24.87,24.25,24.87,18000,4.992548817907,5.12019336500401,4.992548817907,5.12019336500401,87430.2918049365,0.0,1.0
1996-03-12,24.12,24.25,23.88,24.12,14800,4.96578463867699,4.992548817907,4.91637384625234,4.96578463867699,71887.1288173922,0.0,1.0
1996-03-13,24.25,24.875,24.25,24.875,6867,4.992548817907,5.12122275651285,4.992548817907,5.12122275651285,33354.6563235833,0.0,1.0
1996-03-14,24.125,24.25,23.875,24.125,7000,4.96681403018583,4.992548817907,4.91534445474349,4.96681403018583,34000.6690352531,0.0,1.0
1996-03-15,23.875,24.125,23.875,24.125,20200,4.91534445474349,4.96681403018583,4.91534445474349,4.96681403018583,98116.2163588732,0.0,1.0
1996-03-18,23.88,24.0,23.5,23.5,17267,4.91637384625234,4.94107924246466,4.83814009157998,4.83814009157998,83869.9360331021,0.0,1.0
1996-03-19,24.0,24.0,23.62,23.62,31600,4.94107924246466,4.94107924246466,4.86284548779231,4.86284548779231,153488.734502,0.0,1.0
1996-03-20,23.875,24.0,23.5,23.5,6867,4.91534445474349,4.94107924246466,4.83814009157998,4.83814009157998,33354.6563235833,0.0,1.0
1996-03-21,24.0,24.0,23.625,23.75,14467,4.94107924246466,4.94107924246466,4.86387487930115,4.88960966702232,70269.6684190009,0.0,1.0
1996-03-22,23.75,23.875,23.75,23.75,10000,4.88960966702232,4.91534445474349,4.88960966702232,4.88960966702232,48572.3843360759,0.0,1.0
1996-03-25,23.88,23.88,23.75,23.88,13000,4.91637384625234,4.91637384625234,4.88960966702232,4.91637384625234,63144.0996368986,0.0,1.0
1996-03-26,23.88,24.25,23.88,24.0,16667,4.91637384625234,4.992548817907,4.91637384625234,4.94107924246466,80955.5929729376,0.0,1.0
1996-03-27,23.875,23.875,23.75,23.875,5600,4.91534445474349,4.91534445474349,4.88960966702232,4.91534445474349,27200.5352282025,0.0,1.0
1996-03-28,23.875,24.25,23.875,24.0,7600,4.91534445474349,4.992548817907,4.91534445474349,4.94107924246466,36915.0120954176,0.0,1.0
1996-03-29,24.125,24.125,24.0,24.0,30600,4.96681403018583,4.96681403018583,4.94107924246466,4.94107924246466,148631.496068392,0.0,1.0
1996-04-01,24.38,24.5,24.25,24.38,6600,5.01931299713702,5.04401839334934,4.992548817907,5.01931299713702,32057.77366181,0.0,1.0
1996-04-02,24.375,24.5,24.25,24.375,8867,5.01828360562817,5.04401839334934,4.992548817907,5.01828360562817,43069.1331907985,0.0,1.0
1996-04-03,24.375,24.5,24.375,24.375,4600,5.01828360562817,5.04401839334934,5.01828360562817,5.01828360562817,22343.2967945949,0.0,1.0
1996-04-04,24.5,24.5,24.375,24.375,11867,5.04401839334934,5.04401839334934,5.01828360562817,5.01828360562817,57640.8484916212,0.0,1.0
1996-04-08,24.5,24.5,24.25,24.5,27867,5.04401839334934,5.04401839334934,4.992548817907,5.04401839334934,135356.663429343,0.0,1.0
1996-04-09,24.5,24.5,24.25,24.5,13600,5.04401839334934,5.04401839334934,4.992548817907,5.04401839334934,66058.4426970632,0.0,1.0
1996-04-10,24.75,24.875,24.5,24.5,14400,5.09548796879168,5.12122275651285,5.04401839334934,5.04401839334934,69944.2334439492,0.0,1.0
1996-04-11,24.875,25.0,24.625,24.625,14000,5.12122275651285,5.14695754423402,5.06975318107051,5.06975318107051,68001.3380705062,0.0,1.0
1996-04-12,25.0,25.0,24.875,25.0,9467,5.14695754423402,5.14695754423402,5.12122275651285,5.14695754423402,45983.476250963,0.0,1.0
1996-04-15,25.5,25.5,25.12,25.12,4067,5.2498966951187,5.2498966951187,5.17166294044635,5.17166294044635,19754.3887094821,0.0,1.0
1996-04-16,25.5,25.5,25.125,25.125,22000,5.2498966951187,5.2498966951187,5.17269233195519,5.17269233195519,106859.245539367,0.0,1.0
1996-04-17,25.875,26.0,25.625,25.75,5600,5.32710105828221,5.35283584600339,5.27563148283987,5.30136627056104,27200.5352282025,0.0,1.0
1996-04-18,25.625,25.75,25.625,25.75,4667,5.27563148283987,5.30136627056104,5.27563148283987,5.30136627056104,22668.7317696466,0.0,1.0
1996-04-19,26.125,26.125,25.625,25.625,8667,5.37857063372456,5.37857063372456,5.27563148283987,5.27563148283987,42097.6855040769,0.0,1.0
1996-04-22,25.62,25.75,25.38,25.75,18200,5.27460209133103,5.30136627056104,5.22519129890638,5.30136627056104,88401.739491658,0.0,1.0
1996-04-23,25.625,25.75,25.375,25.5625,31667,5.27563148283987,5.30136627056104,5.22416190739753,5.26276408897929,153814.169477051,0.0,1.0
1996-04-24,25.5,25.75,25.25,25.75,13200,5.2498966951187,5.30136627056104,5.19842711967636,5.30136627056104,64115.5473236202,0.0,1.0
1996-04-25,25.5,25.75,25.375,25.625,5600,5.2498966951187,5.30136627056104,5.22416190739753,5.27563148283987,27200.5352282025,0.0,1.0
1996-04-26,25.375,25.625,25.25,25.625,5867,5.22416190739753,5.27563148283987,5.19842711967636,5.27563148283987,28497.4178899757,0.0,1.0
1996-04-29,25.5,25.62,25.38,25.62,2800,5.2498966951187,5.27460209133103,5.22519129890638,5.27460209133103,13600.2676141012,0.0,1.0
1996-04-30,25.5,25.625,25.375,25.5,14667,5.2498966951187,5.27563148283987,5.22416190739753,5.2498966951187,71241.1161057225,0.0,1.0
1996-05-01,25.0,25.25,24.875,25.25,5800,5.14695754423402,5.19842711967636,5.12122275651285,5.19842711967636,28171.982914924,0.0,1.0
1996-05-02,24.75,25.0,24.63,24.87,20800,5.09548796879168,5.14695754423402,5.07078257257936,5.12019336500401,101030.559419038,0.0,1.0
1996-05-03,24.875,25.0,24.875,25.0,10800,5.12122275651285,5.14695754423402,5.12122275651285,5.14695754423402,52458.1750829619,0.0,1.0
1996-05-06,25.0,25.0,24.87,24.87,12067,5.14695754423402,5.14695754423402,5.12019336500401,5.12019336500401,58612.2961783427,0.0,1.0
1996-05-07,24.87,25.0,24.87,24.87,11267,5.12019336500401,5.14695754423402,5.12019336500401,5.12019336500401,54726.5054314566,0.0,1.0
1996-05-08,25.0,25.0,24.875,24.875,8067,5.14695754423402,5.14695754423402,5.12122275651285,5.12122275651285,39183.3424439124,0.0,1.0
1996-05-09,24.875,25.0,24.875,24.875,7800,5.12122275651285,5.14695754423402,5.12122275651285,5.12122275651285,37886.4597821392,0.0,1.0
1996-05-10,24.75,24.875,24.5,24.75,6800,5.09548796879168,5.12122275651285,5.04401839334934,5.09548796879168,33029.2213485316,0.0,1.0
1996-05-13,24.63,24.75,24.63,24.63,1600,5.07078257257936,5.09548796879168,5.07078257257936,5.07078257257936,7771.58149377213,0.0,1.0
1996-05-14,24.75,24.87,24.75,24.75,7800,5.09548796879168,5.12019336500401,5.09548796879168,5.09548796879168,37886.4597821392,0.0,1.0
1996-05-15,24.625,24.75,24.625,24.625,6667,5.14078119518094,5.16687653119709,5.14078119518094,5.14078119518094,31935.7834474458,0.345,1.0
1996-05-16,24.75,24.875,24.75,24.75,7667,5.16687653119709,5.19297186721324,5.16687653119709,5.16687653119709,36725.9114581621,0.0,1.0
1996-05-17,24.375,24.625,24.25,24.5,5400,5.08859052314865,5.14078119518094,5.0624951871325,5.1146858591648,25866.6912578682,0.0,1.0
1996-05-20,24.0,24.12,23.88,24.12,6200,5.01030451510021,5.03535603767571,4.98525299252471,5.03535603767571,29698.7936664412,0.0,1.0
1996-05-21,24.0,24.25,24.0,24.12,8667,5.01030451510021,5.0624951871325,5.01030451510021,5.03535603767571,41516.0394688784,0.0,1.0
1996-05-22,24.0,24.125,23.875,24.125,9467,5.01030451510021,5.03639985111636,4.98420917908406,5.03639985111636,45348.1418774515,0.0,1.0
1996-05-23,24.0,24.25,24.0,24.125,5067,5.01030451510021,5.0624951871325,5.01030451510021,5.03639985111636,24271.5786302996,0.0,1.0
1996-05-24,23.875,24.0,23.75,24.0,11400,4.98420917908406,5.01030451510021,4.95811384306792,5.01030451510021,54607.4593221662,0.0,1.0
1996-05-28,23.75,23.88,23.62,23.62,8867,4.95811384306792,4.98525299252471,4.93097469361112,4.93097469361112,42474.0650710216,0.0,1.0
1996-05-29,23.88,23.88,23.62,23.62,11467,4.98525299252471,4.98525299252471,4.93097469361112,4.93097469361112,54928.3978988841,0.0,1.0
1996-05-30,23.75,23.875,23.625,23.625,15400,4.95811384306792,4.98420917908406,4.93201850705177,4.93201850705177,73767.9713650314,0.0,1.0
1996-05-31,23.875,23.875,23.625,23.625,27267,4.98420917908406,4.98420917908406,4.93201850705177,4.93201850705177,130612.420468202,0.0,1.0
1996-06-03,23.88,24.0,23.88,24.0,5400,4.98525299252471,5.01030451510021,4.98525299252471,5.01030451510021,25866.6912578682,0.0,1.0
1996-06-04,23.875,24.0,23.875,24.0,5800,4.98420917908406,5.01030451510021,4.98420917908406,5.01030451510021,27782.7424621547,0.0,1.0
1996-06-05,24.0,24.125,23.875,24.125,7067,5.01030451510021,5.03639985111636,4.98420917908406,5.03639985111636,33851.8346517323,0.0,1.0
1996-06-06,24.0,24.25,23.875,24.0,7067,5.01030451510021,5.0624951871325,4.98420917908406,5.01030451510021,33851.8346517323,0.0,1.0
1996-06-07,24.0,24.25,23.875,24.125,4467,5.01030451510021,5.0624951871325,4.98420917908406,5.03639985111636,21397.5018238698,0.0,1.0
1996-06-10,23.75,23.75,23.62,23.62,11467,4.95811384306792,4.95811384306792,4.93097469361112,4.93097469361112,54928.3978988841,0.0,1.0
1996-06-11,23.62,24.0,23.62,23.62,6600,4.93097469361112,5.01030451510021,4.93097469361112,4.93097469361112,31614.8448707278,0.0,1.0
1996-06-12,23.625,24.0,23.625,23.625,5067,4.93201850705177,5.01030451510021,4.93201850705177,4.93201850705177,24271.5786302996,0.0,1.0
1996-06-13,24.0,24.0,23.875,23.875,15867,5.01030451510021,5.01030451510021,4.98420917908406,4.98420917908406,76004.961146036,0.0,1.0
1996-06-14,24.5,24.75,24.0,24.0,2400,5.1146858591648,5.16687653119709,5.01030451510021,5.01030451510021,11496.3072257192,0.0,1.0
1996-06-17,24.38,24.63,24.38,24.63,5600,5.08963433658929,5.14182500862159,5.08963433658929,5.14182500862159,26824.7168600115,0.0,1.0
1996-06-18,24.375,24.625,24.375,24.625,3667,5.08859052314865,5.14078119518094,5.08859052314865,5.14078119518094,17565.3994152968,0.0,1.0
1996-06-19,24.25,24.375,24.125,24.375,3800,5.0624951871325,5.08859052314865,5.03639985111636,5.08859052314865,18202.4864407221,0.0,1.0
1996-06-20,24.125,24.25,24.125,24.25,5000,5.03639985111636,5.0624951871325,5.03639985111636,5.0624951871325,23950.6400535816,0.0,1.0
1996-06-21,23.625,24.25,23.625,24.125,23600,4.93201850705177,5.0624951871325,4.93201850705177,5.03639985111636,113047.021052905,0.0,1.0
1996-06-24,23.75,23.88,23.75,23.75,3267,4.95811384306792,4.98525299252471,4.95811384306792,4.95811384306792,15649.3482110102,0.0,1.0
1996-06-25,23.75,23.875,23.75,23.75,10800,4.95811384306792,4.98420917908406,4.95811384306792,4.95811384306792,51733.3825157363,0.0,1.0
1996-06-26,23.75,24.0,23.625,23.75,8267,4.95811384306792,5.01030451510021,4.93201850705177,4.95811384306792,39599.9882645918,0.0,1.0
1996-06-27,23.875,24.0,23.75,23.75,15467,4.98420917908406,5.01030451510021,4.95811384306792,4.95811384306792,74088.9099417495,0.0,1.0
1996-06-28,23.875,24.125,23.75,24.125,37067,4.98420917908406,5.03639985111636,4.95811384306792,5.03639985111636,177555.674973222,0.0,1.0
1996-07-01,24.63,24.87,24.5,24.87,15467,5.14182500862159,5.19192805377259,5.1146858591648,5.19192805377259,74088.9099417494,0.0,1.0
1996-07-02,24.87,25.0,24.5,24.63,9867,5.19192805377259,5.21906720322938,5.1146858591648,5.14182500862159,47264.193081738,0.0,1.0
1996-07-03,24.625,24.875,24.5,24.875,17200,5.14078119518094,5.19297186721324,5.1146858591648,5.19297186721324,82390.2017843209,0.0,1.0
1996-07-05,25.0,25.0,24.875,24.875,6067,5.21906720322938,5.21906720322938,5.19297186721324,5.19297186721324,29061.706641016,0.0,1.0
1996-07-08,24.38,24.63,24.25,24.5,8800,5.08963433658929,5.14182500862159,5.0624951871325,5.1146858591648,42153.1264943037,0.0,1.0
1996-07-09,24.38,24.63,24.38,24.38,6800,5.08963433658929,5.14182500862159,5.08963433658929,5.08963433658929,32572.8704728711,0.0,1.0
1996-07-10,24.375,24.625,24.25,24.5,7200,5.08859052314865,5.14078119518094,5.0624951871325,5.1146858591648,34488.9216771576,0.0,1.0
1996-07-11,24.375,24.625,24.375,24.375,8667,5.08859052314865,5.14078119518094,5.08859052314865,5.08859052314865,41516.0394688784,0.0,1.0
1996-07-12,23.875,24.25,23.875,24.125,6067,4.98420917908406,5.0624951871325,4.98420917908406,5.03639985111636,29061.706641016,0.0,1.0
1996-07-15,23.75,24.0,23.75,24.0,10267,4.95811384306792,5.01030451510021,4.95811384306792,5.01030451510021,49180.2442860245,0.0,1.0
1996-07-16,23.75,23.88,23.62,23.75,5467,4.95811384306792,4.98525299252471,4.93097469361112,4.95811384306792,26187.6298345861,0.0,1.0
1996-07-17,23.75,24.0,23.75,24.0,11200,4.95811384306792,5.01030451510021,4.95811384306792,5.01030451510021,53649.4337200228,0.0,1.0
1996-07-18,23.75,23.875,23.625,23.75,12667,4.95811384306792,4.98420917908406,4.93201850705177,4.95811384306792,60676.5515117437,0.0,1.0
1996-07-19,23.5,23.625,23.5,23.625,39267,4.90592317103562,4.93201850705177,4.90592317103562,4.93201850705177,188093.956596798,0.0,1.0
1996-07-22,23.25,23.25,23.13,23.13,5467,4.85373249900333,4.85373249900333,4.82868097642783,4.82868097642783,26187.6298345861,0.0,1.0
1996-07-23,23.13,23.25,23.13,23.25,3067,4.82868097642783,4.85373249900333,4.82868097642783,4.85373249900333,14691.322608867,0.0,1.0
1996-07-24,23.25,23.25,23.125,23.125,10000,4.85373249900333,4.85373249900333,4.82763716298718,4.82763716298718,47901.2801071632,0.0,1.0
1996-07-25,23.125,23.25,23.125,23.25,10000,4.82763716298718,4.85373249900333,4.82763716298718,4.85373249900333,47901.2801071633,0.0,1.0
1996-07-26,23.0,23.125,23.0,23.125,10000,4.80154182697103,4.82763716298718,4.80154182697103,4.82763716298718,47901.2801071633,0.0,1.0
1996-07-29,22.88,23.0,22.88,23.0,9067,4.77649030439553,4.80154182697103,4.77649030439553,4.80154182697103,43432.090673165,0.0,1.0
1996-07-30,23.0,23.0,23.0,23.0,6000,4.80154182697103,4.80154182697103,4.80154182697103,4.80154182697103,28740.768064298,0.0,1.0
1996-07-31,22.875,23.0,22.875,23.0,6467,4.77544649095489,4.80154182697103,4.77544649095489,4.80154182697103,30977.7578453025,0.0,1.0
1996-08-01,23.0,23.0,23.0,23.0,12867,4.80154182697103,4.80154182697103,4.80154182697103,4.80154182697103,61634.577113887,0.0,1.0
1996-08-02,24.12,24.12,23.75,23.75,8667,5.03535603767571,5.03535603767571,4.95811384306792,4.95811384306792,41516.0394688784,0.0,1.0
1996-08-05,24.0,24.25,24.0,24.12,8867,5.01030451510021,5.0624951871325,5.01030451510021,5.03535603767571,42474.0650710217,0.0,1.0
1996-08-06,23.5,24.12,23.25,24.12,8867,4.90592317103562,5.03535603767571,4.85373249900333,5.03535603767571,42474.0650710217,0.0,1.0
1996-08-07,24.0,24.25,24.0,24.125,7600,5.01030451510021,5.0624951871325,5.01030451510021,5.03639985111636,36404.9728814441,0.0,1.0
1996-08-08,23.5,24.125,23.25,24.125,11867,4.90592317103562,5.03639985111636,4.85373249900333,5.03639985111636,56844.4491031707,0.0,1.0
1996-08-09,23.75,23.875,23.5,23.625,4400,4.95811384306792,4.98420917908406,4.90592317103562,4.93201850705177,21076.5632471518,0.0,1.0
1996-08-12,23.62,24.0,23.62,24.0,8000,4.93097469361112,5.01030451510021,4.93097469361112,5.01030451510021,38321.0240857306,0.0,1.0
1996-08-13,23.75,23.88,23.62,23.75,11200,4.95811384306792,4.98525299252471,4.93097469361112,4.95811384306792,53649.4337200228,0.0,1.0
1996-08-14,23.625,24.0,23.625,23.875,27200,5.00404163445633,5.08347086674929,5.00404163445633,5.05699445598497,128416.197734097,0.345,1.0
1996-08-15,23.75,23.875,23.625,23.75,8067,5.03051804522065,5.05699445598497,5.00404163445633,5.03051804522065,38085.7892323884,0.0,1.0
1996-08-16,23.375,23.375,23.25,23.375,8400,4.95108881292769,4.95108881292769,4.92461240216338,4.95108881292769,39657.943417883,0.0,1.0
1996-08-19,23.88,23.88,23.37,23.37,11267,5.05805351241554,5.05805351241554,4.95002975649712,4.95002975649712,53193.5772011057,0.0,1.0
1996-08-20,23.75,23.88,23.75,23.88,10067,5.03051804522065,5.05805351241554,5.03051804522065,5.05805351241554,47528.1567128367,0.0,1.0
1996-08-21,23.875,23.875,23.375,23.375,3800,5.05699445598497,5.05699445598497,4.95108881292769,4.95108881292769,17940.4982128518,0.0,1.0
1996-08-22,23.75,23.875,23.75,23.875,12067,5.03051804522065,5.05699445598497,5.03051804522065,5.05699445598497,56970.524193285,0.0,1.0
1996-08-23,23.75,23.75,23.75,23.75,6000,5.03051804522065,5.03051804522065,5.03051804522065,5.03051804522065,28327.102441345,0.0,1.0
1996-08-26,24.12,24.25,24.0,24.0,7867,5.10888822108304,5.13642368827793,5.08347086674929,5.08347086674929,37141.5524843435,0.0,1.0
1996-08-27,24.25,24.38,24.12,24.12,11467,5.13642368827793,5.16395915547282,5.10888822108304,5.10888822108304,54137.8139491505,0.0,1.0
1996-08-28,24.125,24.25,24.0,24.0,6600,5.10994727751361,5.13642368827793,5.08347086674929,5.08347086674929,31159.8126854795,0.0,1.0
1996-08-29,24.25,24.375,24.125,24.125,25000,5.13642368827793,5.16290009904225,5.10994727751361,5.10994727751361,118029.593505604,0.0,1.0
1996-08-30,24.625,24.75,24.125,24.25,17000,5.21585292057089,5.24232933133521,5.10994727751361,5.13642368827793,80260.1235838108,0.0,1.0
1996-09-03,25.0,25.25,25.0,25.0,38200,5.29528215286384,5.34823497439248,5.29528215286384,5.29528215286384,180349.218876563,0.0,1.0
1996-09-04,25.0,25.25,25.0,25.0,31067,5.29528215286384,5.34823497439248,5.29528215286384,5.29528215286384,146673.015257544,0.0,1.0
1996-09-05,25.625,25.875,25.25,25.25,20667,5.42766420668544,5.48061702821408,5.34823497439248,5.34823497439248,97572.7043592128,0.0,1.0
1996-09-06,25.75,25.875,25.625,25.625,27000,5.45414061744976,5.48061702821408,5.42766420668544,5.42766420668544,127471.960986052,0.0,1.0
1996-09-09,25.5,25.62,25.25,25.25,21067,5.40118779592112,5.42660515025487,5.34823497439248,5.34823497439248,99461.1778553025,0.0,1.0
1996-09-10,25.5,25.625,25.25,25.25,12267,5.40118779592112,5.42766420668544,5.34823497439248,5.34823497439248,57914.7609413299,0.0,1.0
1996-09-11,25.375,25.625,25.25,25.5,9200,5.3747113851568,5.42766420668544,5.34823497439248,5.40118779592112,43434.8904100623,0.0,1.0
1996-09-12,25.0,25.375,25.0,25.375,10067,5.29528215286384,5.3747113851568,5.29528215286384,5.3747113851568,47528.1567128367,0.0,1.0
1996-09-13,25.25,25.25,25.0,25.0,21667,5.34823497439248,5.34823497439248,5.29528215286384,5.29528215286384,102293.888099437,0.0,1.0
1996-09-16,25.88,25.88,25.75,25.75,12200,5.48167608464465,5.48167608464465,5.45414061744976,5.45414061744976,57598.4416307349,0.0,1.0
1996-09-17,25.875,25.875,25.75,25.75,11200,5.48061702821408,5.48061702821408,5.45414061744976,5.45414061744976,52877.2578905106,0.0,1.0
1996-09-18,25.75,25.875,25.625,25.75,7667,5.45414061744976,5.48061702821408,5.42766420668544,5.45414061744976,36197.3157362987,0.0,1.0
1996-09-19,25.875,25.875,25.75,25.875,7667,5.48061702821408,5.48061702821408,5.45414061744976,5.48061702821408,36197.3157362987,0.0,1.0
1996-09-20,25.75,25.875,25.75,25.75,12600,5.45414061744976,5.48061702821408,5.45414061744976,5.45414061744976,59486.9151268245,0.0,1.0
1996-09-23,25.0,25.75,25.0,25.75,12867,5.29528215286384,5.45414061744976,5.29528215286384,5.45414061744976,60747.4711854644,0.0,1.0
1996-09-24,25.0,25.75,25.0,25.75,14000,5.29528215286384,5.45414061744976,5.29528215286384,5.45414061744976,66096.5723631384,0.0,1.0
1996-09-25,25.375,25.5,25.125,25.125,5667,5.3747113851568,5.40118779592112,5.32175856362816,5.32175856362816,26754.9482558504,0.0,1.0
1996-09-26,25.25,25.625,25.25,25.625,10400,5.34823497439248,5.42766420668544,5.34823497439248,5.42766420668544,49100.3108983314,0.0,1.0
1996-09-27,25.5,25.625,25.25,25.25,11400,5.40118779592112,5.42766420668544,5.34823497439248,5.34823497439248,53821.4946385555,0.0,1.0
1996-09-30,25.88,26.0,25.75,25.75,12200,5.48167608464465,5.5070934389784,5.45414061744976,5.45414061744976,57598.4416307349,0.0,1.0
1996-10-01,25.875,26.0,25.75,25.75,11000,5.48061702821408,5.5070934389784,5.45414061744976,5.45414061744976,51933.0211424658,0.0,1.0
1996-10-02,25.62,25.88,25.62,25.62,13000,5.42660515025487,5.48167608464465,5.42660515025487,5.42660515025487,61375.3886229141,0.0,1.0
1996-10-03,25.5,25.875,25.5,25.75,9267,5.40118779592112,5.48061702821408,5.40118779592112,5.45414061744976,43751.2097206574,0.0,1.0
1996-10-04,25.625,25.875,25.625,25.625,8267,5.42766420668544,5.48061702821408,5.42766420668544,5.42766420668544,39030.0259804332,0.0,1.0
1996-10-07,25.62,25.62,25.62,25.62,4667,5.42660515025487,5.42660515025487,5.42660515025487,5.42660515025487,22033.7645156262,0.0,1.0
1996-10-08,25.62,25.88,25.38,25.62,6667,5.42660515025487,5.48167608464465,5.37577044158737,5.42660515025487,31476.1319960745,0.0,1.0
1996-10-09,25.625,25.625,25.625,25.625,11200,5.42766420668544,5.42766420668544,5.42766420668544,5.42766420668544,52877.2578905107,0.0,1.0
1996-10-10,25.625,25.875,25.375,25.625,6800,5.42766420668544,5.48061702821408,5.3747113851568,5.42766420668544,32104.0494335243,0.0,1.0
1996-10-11,25.5,25.625,25.25,25.5,21267,5.40118779592112,5.42766420668544,5.34823497439248,5.40118779592112,100405.414603347,0.0,1.0
1996-10-14,25.12,25.25,25.0,25.12,5800,5.32069950719759,5.34823497439248,5.29528215286384,5.32069950719759,27382.8656933002,0.0,1.0
1996-10-15,24.75,25.12,24.75,25.12,18267,5.24232933133521,5.32069950719759,5.24232933133521,5.32069950719759,86241.8633826748,0.0,1.0
1996-10-16,25.125,25.25,25.0,25.125,16200,5.32175856362816,5.34823497439248,5.29528215286384,5.32175856362816,76483.1765916315,0.0,1.0
1996-10-17,24.75,25.125,24.75,25.125,49600,5.24232933133521,5.32175856362816,5.24232933133521,5.32175856362816,234170.713515118,0.0,1.0
1996-10-18,24.875,24.875,24.5,24.875,15867,5.26880574209953,5.26880574209953,5.18937650980657,5.26880574209953,74911.0224061368,0.0,1.0
1996-10-21,23.88,24.0,23.75,24.0,13000,5.05805351241554,5.08347086674929,5.03051804522065,5.08347086674929,61375.3886229142,0.0,1.0
1996-10-22,24.0,24.12,23.88,23.88,59467,5.08347086674929,5.10888822108304,5.05805351241554,5.05805351241554,280754.63347991,0.0,1.0
1996-10-23,23.875,24.0,23.75,24.0,14200,5.05699445598497,5.08347086674929,5.03051804522065,5.08347086674929,67040.8091111832,0.0,1.0
1996-10-24,24.0,24.125,23.875,23.875,11800,5.08347086674929,5.10994727751361,5.05699445598497,5.05699445598497,55709.9681346452,0.0,1.0
1996-10-25,24.375,24.5,24.125,24.125,14667,5.16290009904225,5.18937650980657,5.10994727751361,5.10994727751361,69245.6019178678,0.0,1.0
1996-10-28,24.87,25.0,24.75,24.75,7200,5.26774668566895,5.29528215286384,5.24232933133521,5.24232933133521,33992.522929614,0.0,1.0
1996-10-29,25.25,25.38,24.75,24.75,8667,5.34823497439248,5.37577044158737,5.24232933133521,5.24232933133521,40918.4994765229,0.0,1.0
1996-10-30,24.875,25.0,24.75,24.75,10400,5.26880574209953,5.29528215286384,5.24232933133521,5.24232933133521,49100.3108983313,0.0,1.0
1996-10-31,25.25,25.375,24.75,24.75,13200,5.34823497439248,5.3747113851568,5.24232933133521,5.24232933133521,62319.625370959,0.0,1.0
1996-11-01,25.25,25.375,25.125,25.375,5867,5.34823497439248,5.3747113851568,5.32175856362816,5.3747113851568,27699.1850038952,0.0,1.0
1996-11-04,25.25,25.25,25.12,25.25,4400,5.34823497439248,5.34823497439248,5.32069950719759,5.34823497439248,20773.2084569863,0.0,1.0
1996-11-05,25.25,25.25,25.125,25.25,5000,5.34823497439248,5.34823497439248,5.32175856362816,5.34823497439248,23605.9187011208,0.0,1.0
1996-11-06,25.125,25.375,25.125,25.25,9000,5.32175856362816,5.3747113851568,5.32175856362816,5.34823497439248,42490.6536620175,0.0,1.0
1996-11-07,25.5,25.5,25.25,25.375,9067,5.40118779592112,5.40118779592112,5.34823497439248,5.3747113851568,42806.9729726125,0.0,1.0
1996-11-08,25.625,25.75,25.5,25.625,26267,5.42766420668544,5.45414061744976,5.40118779592112,5.42766420668544,124011.333304468,0.0,1.0
1996-11-11,25.25,25.38,25.12,25.25,8467,5.34823497439248,5.37577044158737,5.32069950719759,5.34823497439248,39974.262728478,0.0,1.0
1996-11-12,25.25,25.375,25.125,25.25,17067,5.34823497439248,5.3747113851568,5.32175856362816,5.34823497439248,80576.4428944059,0.0,1.0
1996-11-13,25.25,25.375,25.25,25.25,18200,5.421309868102,5.44814803576588,5.421309868102,5.421309868102,84767.3368947067,0.345,1.0
1996-11-14,24.875,25.0,24.75,24.9063,5267,5.34079536511039,5.36763353277426,5.31395719744652,5.34751564229342,24531.2946936494,0.0,1.0
1996-11-15,25.0,25.0,24.875,25.0,7067,5.36763353277426,5.36763353277426,5.34079536511039,5.36763353277426,32914.8774634556,0.0,1.0
1996-11-18,24.75,25.12,24.75,25.12,7200,5.31395719744652,5.39339817373158,5.31395719744652,5.39339817373158,33534.3310792246,0.0,1.0
1996-11-19,24.75,25.125,24.75,24.875,7200,5.31395719744652,5.39447170043813,5.31395719744652,5.34079536511039,33534.3310792246,0.0,1.0
1996-11-20,24.375,24.75,24.375,24.625,9000,5.23344269445491,5.31395719744652,5.23344269445491,5.28711902978265,41917.9138490307,0.0,1.0
1996-11-21,24.625,24.75,24.5,24.625,4667,5.28711902978265,5.31395719744652,5.26028086211878,5.28711902978265,21736.767103714,0.0,1.0
1996-11-22,24.875,25.0,24.875,24.875,21267,5.34079536511039,5.36763353277426,5.34079536511039,5.34079536511039,99052.0304252596,0.0,1.0
1996-11-25,25.5,25.5,25.0,25.25,31800,5.47498620342975,5.47498620342975,5.36763353277426,5.421309868102,148109.962266575,0.0,1.0
1996-11-26,25.5,25.5,25.0,25.25,26467,5.47498620342975,5.47498620342975,5.36763353277426,5.421309868102,123271.269538033,0.0,1.0
1996-11-27,25.625,25.875,25.5,25.75,17867,5.50182437109362,5.55550070642136,5.47498620342975,5.52866253875749,83216.3740822924,0.0,1.0
1996-11-29,25.75,26.0,25.75,26.0,7267,5.52866253875749,5.58233887408523,5.52866253875749,5.58233887408523,33846.3866601007,0.0,1.0
1996-12-02,25.88,26.0,25.75,26.0,19800,5.55657423312792,5.58233887408523,5.52866253875749,5.58233887408523,92219.4104678675,0.0,1.0
1996-12-03,26.25,26.37,25.75,26.0,31600,5.63601520941297,5.66177985037029,5.52866253875749,5.58233887408523,147178.45306993,0.0,1.0
1996-12-04,26.37,26.5,26.13,26.13,23667,5.66177985037029,5.68969154474072,5.61025056845566,5.61025056845566,110230.140785001,0.0,1.0
1996-12-05,27.12,27.12,26.25,26.5,12800,5.82280885635352,5.82280885635352,5.63601520941297,5.68969154474072,59616.5885852881,0.0,1.0
1996-12-06,27.63,28.0,26.88,27.0,32400,5.93230858042211,6.01174955670717,5.77127957443889,5.7970442153962,150904.489856511,0.0,1.0
1996-12-09,28.38,28.5,27.87,27.87,48200,6.09333758640534,6.11910222736266,5.98383786233675,5.98383786233675,224493.716391476,0.0,1.0
1996-12-10,28.12,28.75,28.12,28.12,22867,6.03751419766449,6.1727785626904,6.03751419766449,6.03751419766449,106504.103998421,0.0,1.0
1996-12-11,27.75,28.12,27.75,28.0,10800,5.95807322137943,6.03751419766449,5.95807322137943,6.01174955670717,50301.4966188369,0.0,1.0
1996-12-12,27.12,27.5,27.0,27.5,17400,5.82280885635352,5.90439688605169,5.7970442153962,5.90439688605169,81041.3001081261,0.0,1.0
1996-12-13,27.0,27.25,26.62,27.0,36400,5.7970442153962,5.85072055072394,5.71545618569803,5.7970442153962,169534.673789413,0.0,1.0
1996-12-16,27.0,27.25,27.0,27.25,9200,5.7970442153962,5.85072055072394,5.7970442153962,5.85072055072394,42849.4230456759,0.0,1.0
1996-12-17,27.12,27.25,27.0,27.0,14800,5.82280885635352,5.85072055072394,5.7970442153962,5.7970442153962,68931.6805517394,0.0,1.0
1996-12-18,27.38,27.38,27.12,27.25,30467,5.87863224509437,5.87863224509437,5.82280885635352,5.85072055072394,141901.453470936,0.0,1.0
1996-12-19,27.38,27.63,27.38,27.63,14467,5.87863224509437,5.93230858042211,5.87863224509437,5.93230858042211,67380.7177393253,0.0,1.0
1996-12-20,27.5,27.5,27.38,27.5,10667,5.90439688605169,5.90439688605169,5.87863224509437,5.90439688605169,49682.0430030679,0.0,1.0
1996-12-23,27.5,27.5,27.38,27.5,6667,5.90439688605169,5.90439688605169,5.87863224509437,5.90439688605169,31051.8590701653,0.0,1.0
1996-12-24,27.5,27.75,27.5,27.5,9400,5.90439688605169,5.95807322137943,5.90439688605169,5.90439688605169,43780.932242321,0.0,1.0
1996-12-26,27.38,27.5,27.38,27.38,1400,5.87863224509437,5.90439688605169,5.87863224509437,5.87863224509437,6520.56437651589,0.0,1.0
1996-12-27,27.75,27.87,27.38,27.5,5000,5.95807322137943,5.98383786233675,5.87863224509437,5.90439688605169,23287.7299161282,0.0,1.0
1996-12-30,28.12,28.12,27.75,27.87,7467,6.03751419766449,6.03751419766449,5.95807322137943,5.98383786233675,34777.8958567458,0.0,1.0
1996-12-31,28.12,28.12,28.0,28.0,7267,6.03751419766449,6.03751419766449,6.01174955670717,6.01174955670717,33846.3866601007,0.0,1.0
1997-01-02,28.0,28.13,27.63,28.0,43200,6.01174955670717,6.0396612510776,5.93230858042211,6.01174955670717,201205.986475348,0.0,1.0
1997-01-03,28.0,28.13,28.0,28.0,10467,6.01174955670717,6.0396612510776,6.01174955670717,6.01174955670717,48750.5338064228,0.0,1.0
1997-01-06,28.0,28.25,27.88,28.0,36267,6.01174955670717,6.06542589203492,5.98598491574986,6.01174955670717,168915.220173644,0.0,1.0
1997-01-07,27.88,28.13,27.88,28.0,16800,5.98598491574986,6.0396612510776,5.98598491574986,6.01174955670717,78246.7725181907,0.0,1.0
1997-01-08,27.75,28.0,27.63,28.0,12867,5.95807322137943,6.01174955670717,5.93230858042211,6.01174955670717,59928.6441661643,0.0,1.0
1997-01-09,27.38,27.63,27.25,27.5,17200,5.87863224509437,5.93230858042211,5.85072055072394,5.90439688605169,80109.790911481,0.0,1.0
1997-01-10,27.63,27.63,26.88,27.13,31200,5.93230858042211,5.93230858042211,5.77127957443889,5.82495590976663,145315.43467664,0.0,1.0
1997-01-13,28.13,28.25,27.63,27.88,15267,6.0396612510776,6.06542589203492,5.93230858042211,5.98598491574986,71106.7545259058,0.0,1.0
1997-01-14,27.88,28.38,27.88,28.13,40067,5.98598491574986,6.09333758640534,5.98598491574986,6.0396612510776,186613.894909901,0.0,1.0
1997-01-15,27.88,28.0,27.75,27.75,22467,5.98598491574986,6.01174955670717,5.95807322137943,5.95807322137943,104641.08560513,0.0,1.0
1997-01-16,27.88,28.0,27.88,27.88,9800,5.98598491574986,6.01174955670717,5.98598491574986,5.98598491574986,45643.9506356112,0.0,1.0
1997-01-17,28.0,28.0,27.75,27.88,13600,6.01174955670717,6.01174955670717,5.95807322137943,5.98598491574986,63342.6253718687,0.0,1.0
1997-01-20,27.88,28.0,27.88,27.88,7800,5.98598491574986,6.01174955670717,5.98598491574986,5.98598491574986,36328.8586691599,0.0,1.0
1997-01-21,28.0,28.13,27.75,27.88,59200,6.01174955670717,6.0396612510776,5.95807322137943,5.98598491574986,275726.722206958,0.0,1.0
1997-01-22,28.0,28.13,28.0,28.0,3467,6.01174955670717,6.0396612510776,6.01174955670717,6.01174955670717,16147.7119238433,0.0,1.0
1997-01-23,28.13,28.38,28.13,28.25,15667,6.0396612510776,6.09333758640534,6.0396612510776,6.06542589203492,72969.7729191961,0.0,1.0
1997-01-24,28.0,28.13,27.88,28.0,10800,6.01174955670717,6.0396612510776,5.98598491574986,6.01174955670717,50301.4966188369,0.0,1.0
1997-01-27,27.88,28.38,27.88,28.13,14800,5.98598491574986,6.09333758640534,5.98598491574986,6.0396612510776,68931.6805517394,0.0,1.0
1997-01-28,28.0,28.0,27.63,27.88,11400,6.01174955670717,6.01174955670717,5.93230858042211,5.98598491574986,53096.0242087723,0.0,1.0
1997-01-29,27.75,28.13,27.75,28.0,5800,5.95807322137943,6.0396612510776,5.95807322137943,6.01174955670717,27013.7667027087,0.0,1.0
1997-01-30,27.5,27.75,27.5,27.75,8067,5.90439688605169,5.95807322137943,5.90439688605169,5.95807322137943,37572.4234466812,0.0,1.0
1997-01-31,27.75,27.88,27.5,27.63,10867,5.95807322137943,5.98598491574986,5.90439688605169,5.93230858042211,50613.552199713,0.0,1.0
1997-02-03,27.5,27.63,27.38,27.63,22467,5.90439688605169,5.93230858042211,5.87863224509437,5.93230858042211,104641.08560513,0.0,1.0
1997-02-04,27.5,27.75,27.38,27.38,16467,5.90439688605169,5.95807322137943,5.87863224509437,5.87863224509437,76695.8097057765,0.0,1.0
1997-02-05,27.5,27.63,27.38,27.5,10267,5.90439688605169,5.93230858042211,5.87863224509437,5.90439688605169,47819.0246097776,0.0,1.0
1997-02-06,27.63,27.75,27.5,27.5,8067,5.93230858042211,5.95807322137943,5.90439688605169,5.90439688605169,37572.4234466812,0.0,1.0
1997-02-07,27.38,27.75,27.38,27.5,17667,5.87863224509437,5.95807322137943,5.87863224509437,5.90439688605169,82284.8648856474,0.0,1.0
1997-02-10,27.5,27.75,27.38,27.38,10067,5.90439688605169,5.95807322137943,5.87863224509437,5.87863224509437,46887.5154131325,0.0,1.0
1997-02-11,27.75,28.0,27.38,27.63,14267,5.95807322137943,6.01174955670717,5.87863224509437,5.93230858042211,66449.2085426802,0.0,1.0
1997-02-12,27.63,27.75,27.5,27.63,25067,6.00852897658751,6.03462465075293,5.98025866290831,6.00852897658751,115269.67960024,0.355,1.0
1997-02-13,27.75,27.88,27.63,27.63,11600,6.03462465075293,6.06289496443213,6.00852897658751,6.00852897658751,53342.1743073676,0.0,1.0
1997-02-14,27.88,28.0,27.75,27.88,7467,6.06289496443213,6.08899063859755,6.03462465075293,6.06289496443213,34336.7254787167,0.0,1.0
1997-02-18,28.13,28.25,27.63,27.75,22067,6.11726095227675,6.14335662644217,6.00852897658751,6.03462465075293,101474.289693162,0.0,1.0
1997-02-19,28.0,28.38,28.0,28.0,13667,6.08899063859755,6.17162694012137,6.08899063859755,6.08899063859755,62847.1979533442,0.0,1.0
1997-02-20,27.75,28.0,27.63,28.0,8067,6.03462465075293,6.08899063859755,6.00852897658751,6.08899063859755,37095.8034601323,0.0,1.0
1997-02-21,27.75,27.88,27.5,27.63,7467,6.03462465075293,6.06289496443213,5.98025866290831,6.00852897658751,34336.7254787167,0.0,1.0
1997-02-24,27.75,27.88,27.63,27.63,6400,6.03462465075293,6.06289496443213,6.00852897658751,6.00852897658751,29430.1651350994,0.0,1.0
1997-02-25,28.13,28.25,27.75,28.13,7000,6.11726095227675,6.14335662644217,6.03462465075293,6.11726095227675,32189.2431165149,0.0,1.0
1997-02-26,27.75,28.38,27.75,28.38,15400,6.03462465075293,6.17162694012137,6.03462465075293,6.17162694012137,70816.3348563328,0.0,1.0
1997-02-27,27.75,27.75,27.63,27.75,17600,6.03462465075293,6.03462465075293,6.00852897658751,6.03462465075293,80932.9541215232,0.0,1.0
1997-02-28,27.75,28.0,27.63,27.63,20067,6.03462465075293,6.08899063859755,6.00852897658751,6.00852897658751,92277.3630884436,0.0,1.0
1997-03-03,28.5,28.63,27.75,27.75,20067,6.19772261428679,6.22599292796599,6.03462465075293,6.03462465075293,92277.3630884436,0.0,1.0
1997-03-04,28.5,28.63,28.25,28.63,10000,6.19772261428679,6.22599292796599,6.14335662644217,6.22599292796599,45984.6330235928,0.0,1.0
1997-03-05,28.5,28.75,28.5,28.75,16000,6.19772261428679,6.25208860213141,6.19772261428679,6.25208860213141,73575.4128377484,0.0,1.0
1997-03-06,28.25,28.5,28.0,28.5,16800,6.14335662644217,6.19772261428679,6.08899063859755,6.19772261428679,77254.1834796358,0.0,1.0
1997-03-07,28.38,28.5,28.0,28.13,8267,6.17162694012137,6.19772261428679,6.08899063859755,6.11726095227675,38015.4961206041,0.0,1.0
1997-03-10,29.0,29.0,28.38,28.88,17800,6.30645458997603,6.30645458997603,6.17162694012137,6.28035891581061,81852.6467819952,0.0,1.0
1997-03-11,28.75,28.88,28.5,28.88,29067,6.25208860213141,6.28035891581061,6.19772261428679,6.28035891581061,133663.532809677,0.0,1.0
1997-03-12,28.5,28.75,28.5,28.75,3000,6.19772261428679,6.25208860213141,6.19772261428679,6.25208860213141,13795.3899070778,0.0,1.0
1997-03-13,28.38,28.5,28.25,28.5,9400,6.17162694012137,6.19772261428679,6.14335662644217,6.19772261428679,43225.5550421772,0.0,1.0
1997-03-14,28.88,28.88,28.38,28.5,14200,6.28035891581061,6.28035891581061,6.17162694012137,6.19772261428679,65298.1788935018,0.0,1.0
1997-03-17,28.38,28.88,28.38,28.88,6600,6.17162694012137,6.28035891581061,6.17162694012137,6.28035891581061,30349.8577955712,0.0,1.0
1997-03-18,27.75,28.5,27.63,28.5,12667,6.03462465075293,6.19772261428679,6.00852897658751,6.19772261428679,58248.7346509849,0.0,1.0
1997-03-19,27.75,27.88,27.5,27.75,16467,6.03462465075293,6.06289496443213,5.98025866290831,6.03462465075293,75722.8951999502,0.0,1.0
1997-03-20,27.63,27.75,27.63,27.63,9067,6.00852897658751,6.03462465075293,6.00852897658751,6.00852897658751,41694.2667624916,0.0,1.0
1997-03-21,27.5,27.75,27.38,27.75,14067,5.98025866290831,6.03462465075293,5.95416298874289,6.03462465075293,64686.5832742879,0.0,1.0
1997-03-24,27.63,27.75,27.13,27.38,12600,6.00852897658751,6.03462465075293,5.89979700089827,5.95416298874289,57940.6376097269,0.0,1.0
1997-03-25,27.5,27.75,27.5,27.63,13600,5.98025866290831,6.03462465075293,5.98025866290831,6.00852897658751,62539.1009120861,0.0,1.0
1997-03-26,27.5,27.63,27.5,27.5,25800,5.98025866290831,6.00852897658751,5.98025866290831,5.98025866290831,118640.353200869,0.0,1.0
1997-03-27,27.0,27.63,27.0,27.5,4600,5.87152668721906,6.00852897658751,5.87152668721906,5.98025866290831,21152.9311908527,0.0,1.0
1997-03-31,26.25,27.0,26.25,26.88,12067,5.7084287236852,5.87152668721906,5.7084287236852,5.84543101305364,55489.6566695694,0.0,1.0
1997-04-01,27.0,27.0,26.38,27.0,18600,5.87152668721906,5.87152668721906,5.7366990373644,5.87152668721906,85531.4174238826,0.0,1.0
1997-04-02,27.5,27.63,27.0,27.0,16800,5.98025866290831,6.00852897658751,5.87152668721906,5.87152668721906,77254.1834796358,0.0,1.0
1997-04-03,27.5,27.5,27.0,27.38,12667,5.98025866290831,5.98025866290831,5.87152668721906,5.95416298874289,58248.7346509849,0.0,1.0
1997-04-04,27.13,27.25,26.75,27.25,12467,5.89979700089827,5.92589267506368,5.81716069937444,5.92589267506368,57329.0419905131,0.0,1.0
1997-04-07,27.25,27.25,26.88,27.0,22400,5.92589267506368,5.92589267506368,5.84543101305364,5.87152668721906,103005.577972848,0.0,1.0
1997-04-08,27.38,27.88,27.38,27.5,27867,5.95416298874289,6.06289496443213,5.95416298874289,5.98025866290831,128145.376846846,0.0,1.0
1997-04-09,27.63,27.63,27.38,27.5,7600,6.00852897658751,6.00852897658751,5.95416298874289,5.98025866290831,34948.3210979305,0.0,1.0
1997-04-10,27.5,27.75,27.5,27.5,7867,5.98025866290831,6.03462465075293,5.98025866290831,5.98025866290831,36176.1107996604,0.0,1.0
1997-04-11,26.75,27.5,26.75,27.38,12200,5.81716069937444,5.98025866290831,5.81716069937444,5.95416298874289,56101.2522887832,0.0,1.0
1997-04-14,27.25,27.25,26.63,26.75,11067,5.92589267506368,5.92589267506368,5.79106502520902,5.81716069937444,50891.1933672102,0.0,1.0
1997-04-15,27.38,27.5,27.25,27.38,7267,5.95416298874289,5.98025866290831,5.92589267506368,5.95416298874289,33417.0328182448,0.0,1.0
1997-04-16,27.5,27.63,27.38,27.38,11867,5.98025866290831,6.00852897658751,5.95416298874289,5.95416298874289,54569.9640090975,0.0,1.0
1997-04-17,27.5,27.63,27.5,27.5,9467,5.98025866290831,6.00852897658751,5.98025866290831,5.98025866290831,43533.6520834352,0.0,1.0
1997-04-18,27.63,27.63,27.5,27.63,10467,6.00852897658751,6.00852897658751,5.98025866290831,6.00852897658751,48132.1153857945,0.0,1.0
1997-04-21,27.5,27.75,27.5,27.63,8867,5.98025866290831,6.03462465075293,5.98025866290831,6.00852897658751,40774.5741020197,0.0,1.0
1997-04-22,27.25,27.38,27.25,27.38,18800,5.92589267506368,5.95416298874289,5.92589267506368,5.95416298874289,86451.1100843545,0.0,1.0
1997-04-23,27.63,27.63,27.25,27.5,3800,6.00852897658751,6.00852897658751,5.92589267506368,5.98025866290831,17474.1605489653,0.0,1.0
1997-04-24,27.63,27.63,27.5,27.63,5667,6.00852897658751,6.00852897658751,5.98025866290831,6.00852897658751,26059.49153447,0.0,1.0
1997-04-25,27.5,27.5,27.0,27.5,19200,5.98025866290831,5.98025866290831,5.87152668721906,5.98025866290831,88290.495405298,0.0,1.0
1997-04-28,27.63,27.88,27.38,27.5,12867,6.00852897658751,6.06289496443213,5.95416298874289,5.98025866290831,59168.4273114568,0.0,1.0
1997-04-29,28.13,28.13,27.88,27.88,24000,6.11726095227675,6.11726095227675,6.06289496443213,6.06289496443213,110363.119256623,0.0,1.0
1997-04-30,28.13,28.38,28.13,28.13,15067,6.11726095227675,6.17162694012137,6.11726095227675,6.11726095227675,69285.0465766472,0.0,1.0
1997-05-01,28.25,28.5,28.25,28.25,9800,6.14335662644217,6.19772261428679,6.14335662644217,6.14335662644217,45064.9403631209,0.0,1.0
1997-05-02,28.75,28.75,27.88,28.0,19400,6.25208860213141,6.25208860213141,6.06289496443213,6.08899063859755,89210.18806577,0.0,1.0
1997-05-05,29.0,29.25,28.88,29.25,16467,6.30645458997603,6.36082057782065,6.28035891581061,6.36082057782065,75722.8951999502,0.0,1.0
1997-05-06,28.5,29.0,28.5,29.0,12667,6.19772261428679,6.30645458997603,6.19772261428679,6.30645458997603,58248.734650985,0.0,1.0
1997-05-07,28.63,28.63,28.25,28.5,10200,6.22599292796599,6.22599292796599,6.14335662644217,6.19772261428679,46904.3256840646,0.0,1.0
1997-05-08,28.38,28.75,28.38,28.63,8400,6.17162694012137,6.25208860213141,6.17162694012137,6.22599292796599,38627.0917398179,0.0,1.0
1997-05-09,28.0,28.25,27.88,28.13,7467,6.08899063859755,6.14335662644217,6.06289496443213,6.11726095227675,34336.7254787167,0.0,1.0
1997-05-12,27.88,28.13,27.75,28.0,11267,6.06289496443213,6.11726095227675,6.03462465075293,6.08899063859755,51810.886027682,0.0,1.0
1997-05-13,27.63,28.0,27.63,28.0,4867,6.00852897658751,6.08899063859755,6.00852897658751,6.08899063859755,22380.7208925826,0.0,1.0
1997-05-14,27.25,27.63,27.25,27.5,27667,6.00309237780305,6.0868052256403,6.00309237780305,6.05816661980124,125589.563270375,0.355,1.0
1997-05-15,27.38,27.38,27.13,27.25,5667,6.03173098364211,6.03173098364211,5.97665674164391,6.00309237780305,25724.3667565408,0.0,1.0
1997-05-16,27.38,27.63,27.38,27.5,9000,6.03173098364211,6.0868052256403,6.03173098364211,6.05816661980124,40853.9440283866,0.0,1.0
1997-05-19,27.38,27.5,27.13,27.25,11867,6.03173098364211,6.05816661980124,5.97665674164391,6.00309237780305,53868.1948649849,0.0,1.0
1997-05-20,27.5,27.5,27.38,27.38,7667,6.05816661980124,6.05816661980124,6.03173098364211,6.03173098364211,34803.0209850711,0.0,1.0
1997-05-21,27.88,27.88,27.5,27.63,4800,6.14187946763849,6.14187946763849,6.05816661980124,6.0868052256403,21788.7701484729,0.0,1.0
1997-05-22,27.75,27.88,27.75,27.75,4000,6.11324086179943,6.14187946763849,6.11324086179943,6.11324086179943,18157.3084570607,0.0,1.0
1997-05-23,28.13,28.13,27.88,28.0,11000,6.19695370963669,6.19695370963669,6.14187946763849,6.16831510379763,49932.598256917,0.0,1.0
1997-05-27,28.25,28.38,28.0,28.0,7267,6.22338934579582,6.25202795163488,6.16831510379763,6.16831510379763,32987.2901393651,0.0,1.0
1997-05-28,28.38,28.5,28.25,28.5,11800,6.25202795163488,6.27846358779401,6.22338934579582,6.27846358779401,53564.0599483291,0.0,1.0
1997-05-29,28.63,28.63,28.25,28.38,6000,6.30710219363307,6.30710219363307,6.22338934579582,6.25202795163488,27235.9626855911,0.0,1.0
1997-05-30,28.75,28.88,28.5,28.5,10667,6.33353782979221,6.36217643563127,6.27846358779401,6.27846358779401,48421.0023278666,0.0,1.0
1997-06-02,29.13,29.13,28.88,28.88,10667,6.41725067762946,6.41725067762946,6.36217643563127,6.36217643563127,48421.0023278667,0.0,1.0
1997-06-03,29.13,29.25,29.0,29.13,6467,6.41725067762946,6.44368631378859,6.3886120717904,6.41725067762946,29355.8284479529,0.0,1.0
1997-06-04,28.75,29.13,28.75,28.75,13600,6.33353782979221,6.41725067762946,6.33353782979221,6.33353782979221,61734.8487540064,0.0,1.0
1997-06-05,29.13,29.25,29.0,29.0,6067,6.41725067762946,6.44368631378859,6.3886120717904,6.3886120717904,27540.0976022468,0.0,1.0
1997-06-06,29.13,29.25,29.13,29.13,11000,6.41725067762946,6.44368631378859,6.41725067762946,6.41725067762946,49932.598256917,0.0,1.0
1997-06-09,28.88,29.25,28.88,29.13,8467,6.36217643563127,6.44368631378859,6.36217643563127,6.41725067762946,38434.4826764832,0.0,1.0
1997-06-10,28.75,29.0,28.75,28.75,5000,6.33353782979221,6.3886120717904,6.33353782979221,6.33353782979221,22696.6355713259,0.0,1.0
1997-06-11,29.13,29.25,28.75,29.13,10067,6.41725067762946,6.44368631378859,6.33353782979221,6.41725067762946,45697.4060593076,0.0,1.0
1997-06-12,29.13,29.25,29.0,29.13,5000,6.41725067762946,6.44368631378859,6.3886120717904,6.41725067762946,22696.6355713259,0.0,1.0
1997-06-13,29.25,29.25,29.0,29.13,12467,6.44368631378859,6.44368631378859,6.3886120717904,6.41725067762946,56591.791133544,0.0,1.0
1997-06-16,29.38,29.5,29.0,29.13,18000,6.47232491962765,6.49876055578678,6.3886120717904,6.41725067762946,81707.8880567733,0.0,1.0
1997-06-17,28.75,29.38,28.75,29.25,13867,6.33353782979221,6.47232491962765,6.33353782979221,6.44368631378859,62946.8490935152,0.0,1.0
1997-06-18,28.88,28.88,28.75,28.75,5067,6.36217643563127,6.36217643563127,6.33353782979221,6.33353782979221,23000.7704879816,0.0,1.0
1997-06-19,28.88,28.88,28.5,28.75,16467,6.36217643563127,6.36217643563127,6.27846358779401,6.33353782979221,74749.0995906047,0.0,1.0
1997-06-20,28.5,28.63,28.0,28.0,50800,6.27846358779401,6.30710219363307,6.16831510379763,6.16831510379763,230597.817404671,0.0,1.0
1997-06-23,28.75,28.75,28.5,28.63,9267,6.33353782979221,6.33353782979221,6.27846358779401,6.30710219363307,42065.9443678954,0.0,1.0
1997-06-24,28.63,28.69,28.5,28.63,12667,6.30710219363307,6.32032001171264,6.27846358779401,6.30710219363307,57499.6565563971,0.0,1.0
1997-06-25,28.63,28.75,28.56,28.63,23467,6.30710219363307,6.33353782979221,6.29168140587358,6.30710219363307,106524.389390461,0.0,1.0
1997-06-26,28.5,28.75,28.5,28.69,9267,6.27846358779401,6.33353782979221,6.27846358779401,6.32032001171264,42065.9443678954,0.0,1.0
1997-06-27,28.63,28.69,28.63,28.63,7200,6.30710219363307,6.32032001171264,6.30710219363307,6.30710219363307,32683.1552227093,0.0,1.0
1997-06-30,28.5,28.63,28.5,28.56,14200,6.27846358779401,6.30710219363307,6.27846358779401,6.29168140587358,64458.4450225656,0.0,1.0
1997-07-01,28.5,28.63,28.38,28.5,22267,6.27846358779401,6.30710219363307,6.25202795163488,6.27846358779401,101077.196853343,0.0,1.0
1997-07-02,28.63,28.69,28.38,28.38,26800,6.30710219363307,6.32032001171264,6.25202795163488,6.25202795163488,121653.966662307,0.0,1.0
1997-07-03,28.25,28.69,28.25,28.63,7800,6.22338934579582,6.32032001171264,6.22338934579582,6.30710219363307,35406.7514912684,0.0,1.0
1997-07-07,28.75,28.81,28.25,28.75,15867,6.33353782979221,6.34675564787177,6.22338934579582,6.33353782979221,72025.5033220456,0.0,1.0
1997-07-08,28.81,29.0,28.69,28.94,15267,6.34675564787177,6.3886120717904,6.32032001171264,6.37539425371083,69301.9070534865,0.0,1.0
1997-07-09,28.75,28.88,28.75,28.81,10267,6.33353782979221,6.36217643563127,6.33353782979221,6.34675564787177,46605.2714821606,0.0,1.0
1997-07-10,28.56,28.69,28.56,28.69,7200,6.29168140587358,6.32032001171264,6.29168140587358,6.32032001171264,32683.1552227093,0.0,1.0
1997-07-11,28.31,28.69,28.31,28.69,15000,6.23660716387539,6.32032001171264,6.23660716387539,6.32032001171264,68089.9067139776,0.0,1.0
1997-07-14,29.19,29.38,29.06,29.13,9667,6.43046849570903,6.47232491962765,6.40182988986996,6.41725067762946,43881.6752136015,0.0,1.0
1997-07-15,29.31,29.44,29.31,29.37,6800,6.45690413186816,6.48554273770722,6.45690413186816,6.47012194994772,30867.4243770032,0.0,1.0
1997-07-16,29.56,29.56,29.31,29.44,9800,6.51197837386635,6.51197837386635,6.45690413186816,6.48554273770722,44485.4057197988,0.0,1.0
1997-07-17,29.31,29.38,29.31,29.31,22467,6.45690413186816,6.47232491962765,6.45690413186816,6.45690413186816,101985.062276196,0.0,1.0
1997-07-18,29.06,29.31,29.06,29.19,17667,6.40182988986996,6.45690413186816,6.40182988986996,6.43046849570903,80196.292127723,0.0,1.0
1997-07-21,29.06,29.06,29.06,29.06,8067,6.40182988986996,6.40182988986996,6.40182988986996,6.40182988986996,36618.7518307772,0.0,1.0
1997-07-22,29.06,29.25,29.06,29.06,20667,6.40182988986996,6.44368631378859,6.40182988986996,6.40182988986996,93814.2734705185,0.0,1.0
1997-07-23,28.75,28.75,28.75,28.75,14067,6.33353782979221,6.33353782979221,6.33353782979221,6.33353782979221,63854.7145163682,0.0,1.0
1997-07-24,28.75,28.81,28.5,28.5,6267,6.33353782979221,6.34675564787177,6.27846358779401,6.27846358779401,28447.9630250999,0.0,1.0
1997-07-25,28.75,28.75,28.69,28.75,6067,6.33353782979221,6.33353782979221,6.32032001171264,6.33353782979221,27540.0976022468,0.0,1.0
1997-07-28,28.75,28.75,28.69,28.69,5000,6.33353782979221,6.33353782979221,6.32032001171264,6.32032001171264,22696.6355713259,0.0,1.0
1997-07-29,28.75,28.75,28.75,28.75,9067,6.33353782979221,6.33353782979221,6.33353782979221,6.33353782979221,41158.0789450424,0.0,1.0
1997-07-30,28.81,28.81,28.69,28.75,41067,6.34675564787177,6.34675564787177,6.32032001171264,6.33353782979221,186416.546601528,0.0,1.0
1997-07-31,28.81,29.13,28.75,28.88,16267,6.34675564787177,6.41725067762946,6.33353782979221,6.36217643563127,73841.2341677517,0.0,1.0
1997-08-01,28.63,28.81,28.63,28.81,17800,6.30710219363307,6.34675564787177,6.30710219363307,6.34675564787177,80800.0226339202,0.0,1.0
1997-08-04,28.25,28.63,28.19,28.5,12467,6.22338934579582,6.30710219363307,6.21017152771625,6.27846358779401,56591.791133544,0.0,1.0
1997-08-05,28.19,28.31,28.0,28.13,11467,6.21017152771625,6.23660716387539,6.16831510379763,6.19695370963669,52052.4640192788,0.0,1.0
1997-08-06,28.44,28.5,28.19,28.38,17600,6.26524576971445,6.27846358779401,6.21017152771625,6.25202795163488,79892.1572110671,0.0,1.0
1997-08-07,27.94,28.38,27.94,28.38,17867,6.15509728571806,6.25202795163488,6.15509728571806,6.25202795163488,81104.157550576,0.0,1.0
1997-08-08,27.5,27.75,27.31,27.75,30467,6.05816661980124,6.11324086179943,6.01631019588261,6.11324086179943,138299.679190317,0.0,1.0
1997-08-11,27.31,27.63,27.13,27.63,13067,6.01631019588261,6.0868052256403,5.97665674164391,6.0868052256403,59315.3874021031,0.0,1.0
1997-08-12,27.81,27.94,27.06,27.06,44000,6.126458679879,6.15509728571806,5.96123595388442,5.96123595388442,199730.393027668,0.0,1.0
1997-08-13,28.19,28.19,26.88,27.38,23067,6.28837695135369,6.28837695135369,5.99615368756251,6.10768928442937,103406.448918432,0.355,1.0
1997-08-14,27.88,28.25,27.69,28.25,15400,6.21922488129623,6.30176122297771,6.17684135448682,6.30176122297771,69036.2558349093,0.0,1.0
1997-08-15,27.25,27.88,27.25,27.75,12600,6.07869002924399,6.21922488129623,6.07869002924399,6.19022562611085,56484.2093194712,0.0,1.0
1997-08-18,27.56,27.63,27.19,27.31,15667,6.14784209930144,6.1634570828628,6.06530575761996,6.09207430086801,70233.1831276314,0.0,1.0
1997-08-19,27.44,27.63,27.38,27.5,6467,6.12107355605339,6.1634570828628,6.10768928442937,6.13445782767742,28990.7445769064,0.0,1.0
1997-08-20,27.94,28.0,27.56,27.56,17000,6.23260915292026,6.24599342454428,6.14784209930144,6.14784209930144,76208.853843731,0.0,1.0
1997-08-21,27.63,27.81,27.56,27.81,9467,6.1634570828628,6.20360989773487,6.14784209930144,6.20360989773487,42439.3658434472,0.0,1.0
1997-08-22,27.94,28.06,27.5,27.5,14867,6.23260915292026,6.2593776961683,6.13445782767742,6.13445782767742,66646.8841232205,0.0,1.0
1997-08-25,27.81,27.94,27.0,27.88,17267,6.20360989773487,6.23260915292026,6.02292223081055,6.21922488129623,77405.7811364532,0.0,1.0
1997-08-26,27.5,27.75,27.44,27.75,6467,6.13445782767742,6.19022562611085,6.12107355605339,6.19022562611085,28990.7445769064,0.0,1.0
1997-08-27,27.81,27.88,27.5,27.56,6467,6.20360989773487,6.21922488129623,6.13445782767742,6.14784209930144,28990.7445769064,0.0,1.0
1997-08-28,28.19,28.44,27.69,27.75,19867,6.28837695135369,6.34414474978712,6.17684135448682,6.19022562611085,89061.2529007885,0.0,1.0
1997-08-29,27.88,28.38,27.88,28.38,8400,6.21922488129623,6.33076047816309,6.21922488129623,6.33076047816309,37656.1395463142,0.0,1.0
1997-09-02,28.06,28.06,27.88,27.94,10000,6.2593776961683,6.2593776961683,6.21922488129623,6.23260915292026,44828.7375551359,0.0,1.0
1997-09-03,28.44,28.56,28.25,28.44,21267,6.34414474978712,6.37091329303516,6.30176122297771,6.34414474978712,95337.2761585075,0.0,1.0
1997-09-04,28.06,28.38,28.06,28.38,33467,6.2593776961683,6.33076047816309,6.2593776961683,6.33076047816309,150028.335975773,0.0,1.0
1997-09-05,28.13,28.19,27.69,28.06,30200,6.27499267972966,6.28837695135369,6.17684135448682,6.2593776961683,135382.78741651,0.0,1.0
1997-09-08,28.38,28.44,28.13,28.19,23600,6.33076047816309,6.34414474978712,6.27499267972966,6.28837695135369,105795.820630121,0.0,1.0
1997-09-09,28.25,28.38,28.0,28.31,34067,6.30176122297771,6.33076047816309,6.24599342454428,6.31514549460173,152718.060229081,0.0,1.0
1997-09-10,28.69,28.75,28.13,28.5,14000,6.39991254822055,6.41329681984457,6.27499267972966,6.35752902141114,62760.2325771902,0.0,1.0
1997-09-11,28.75,28.81,28.5,28.5,14467,6.41329681984457,6.42668109146859,6.35752902141114,6.35752902141114,64853.7346210151,0.0,1.0
1997-09-12,29.13,29.25,28.69,28.75,13800,6.49806387346339,6.52483241671143,6.39991254822055,6.41329681984457,61863.6578260875,0.0,1.0
1997-09-15,29.13,29.25,29.0,29.19,12467,6.49806387346339,6.52483241671143,6.469064618278,6.51144814508741,55887.9871099879,0.0,1.0
1997-09-16,29.19,29.38,29.06,29.31,15400,6.51144814508741,6.55383167189682,6.48244888990203,6.53821668833546,69036.2558349093,0.0,1.0
1997-09-17,29.25,29.25,28.94,28.94,15800,6.52483241671143,6.52483241671143,6.45568034665398,6.45568034665398,70829.4053371148,0.0,1.0
1997-09-18,28.88,29.25,28.88,29.19,9267,6.44229607502996,6.52483241671143,6.44229607502996,6.51144814508741,41542.7910923444,0.0,1.0
1997-09-19,28.44,29.13,28.44,28.88,30200,6.34414474978712,6.49806387346339,6.34414474978712,6.44229607502996,135382.78741651,0.0,1.0
1997-09-22,28.31,28.56,28.13,28.44,21200,6.31514549460173,6.37091329303516,6.27499267972966,6.34414474978712,95036.9236168882,0.0,1.0
1997-09-23,28.69,28.69,28.13,28.25,14267,6.39991254822055,6.39991254822055,6.27499267972966,6.30176122297771,63957.1598699124,0.0,1.0
1997-09-24,28.13,28.63,28.0,28.63,14267,6.27499267972966,6.38652827659652,6.24599342454428,6.38652827659652,63957.1598699124,0.0,1.0
1997-09-25,28.31,28.44,28.13,28.44,12800,6.31514549460173,6.34414474978712,6.27499267972966,6.34414474978712,57380.784070574,0.0,1.0
1997-09-26,28.69,28.81,28.44,28.44,10467,6.39991254822055,6.42668109146859,6.34414474978712,6.34414474978712,46922.2395989607,0.0,1.0
1997-09-29,28.44,28.5,28.06,28.25,30600,6.34414474978712,6.35752902141114,6.2593776961683,6.30176122297771,137175.936918716,0.0,1.0
1997-09-30,29.31,29.5,28.44,28.63,57667,6.53821668833546,6.58060021514487,6.34414474978712,6.38652827659652,258513.880859202,0.0,1.0
1997-10-01,30.13,30.13,29.38,29.44,29867,6.72113506719711,6.72113506719711,6.55383167189682,6.56721594352084,133889.990455924,0.0,1.0
1997-10-02,30.63,30.75,29.94,30.0,22867,6.83267066406397,6.85943920731202,6.6787515403877,6.69213581201173,102509.874167329,0.0,1.0
1997-10-03,30.63,30.88,30.5,30.63,17867,6.83267066406397,6.8884384624974,6.80367140887859,6.83267066406397,80095.5053897613,0.0,1.0
1997-10-06,31.5,31.5,30.5,30.5,17800,7.02674260261231,7.02674260261231,6.80367140887859,6.80367140887859,79795.152848142,0.0,1.0
1997-10-07,31.56,31.63,31.44,31.5,22467,7.04012687423634,7.0557418577977,7.01335833098829,7.02674260261231,100716.724665124,0.0,1.0
1997-10-08,31.06,31.5,31.0,31.31,17200,6.92859127736947,7.02674260261231,6.91520700574545,6.98435907580291,77105.4285948338,0.0,1.0
1997-10-09,30.63,31.0,30.63,30.88,14400,6.83267066406397,6.91520700574545,6.83267066406397,6.8884384624974,64553.3820793957,0.0,1.0
1997-10-10,30.63,30.81,30.5,30.69,12400,6.83267066406397,6.87282347893604,6.80367140887859,6.846054935688,55587.6345683685,0.0,1.0
1997-10-13,30.19,30.5,30.06,30.38,11400,6.73451933882114,6.80367140887859,6.70552008363575,6.77690286563054,51104.7608128549,0.0,1.0
1997-10-14,30.06,30.25,30.06,30.19,8467,6.70552008363575,6.74790361044516,6.70552008363575,6.73451933882114,37956.4920879336,0.0,1.0
1997-10-15,29.88,30.19,29.88,30.06,11067,6.66536726876368,6.73451933882114,6.66536726876368,6.70552008363575,49611.9638522689,0.0,1.0
1997-10-16,29.94,30.0,29.88,29.88,8467,6.6787515403877,6.69213581201173,6.66536726876368,6.66536726876368,37956.4920879336,0.0,1.0
1997-10-17,29.44,29.88,29.31,29.75,18667,6.56721594352084,6.66536726876368,6.53821668833546,6.6363680135783,83681.8043941722,0.0,1.0
1997-10-20,29.75,29.81,29.44,29.44,6600,6.6363680135783,6.64975228520232,6.56721594352084,6.56721594352084,29586.9667863897,0.0,1.0
1997-10-21,29.88,30.13,29.88,30.0,17667,6.66536726876368,6.72113506719711,6.66536726876368,6.69213581201173,79198.9306386586,0.0,1.0
1997-10-22,29.75,29.88,29.69,29.88,17467,6.6363680135783,6.66536726876368,6.62298374195427,6.66536726876368,78302.3558875558,0.0,1.0
1997-10-23,29.81,29.88,29.56,29.75,8200,6.64975228520232,6.66536726876368,6.59398448676889,6.6363680135783,36759.5647952114,0.0,1.0
1997-10-24,30.13,30.13,29.69,30.0,8667,6.72113506719711,6.72113506719711,6.62298374195427,6.69213581201173,38853.0668390363,0.0,1.0
1997-10-27,29.88,30.19,29.88,30.0,5800,6.66536726876368,6.73451933882114,6.66536726876368,6.69213581201173,26000.6677819788,0.0,1.0
1997-10-28,29.69,29.69,29.25,29.38,20267,6.62298374195427,6.62298374195427,6.52483241671143,6.55383167189682,90854.402402994,0.0,1.0
1997-10-29,29.69,30.0,29.56,29.88,17067,6.62298374195427,6.69213581201173,6.59398448676889,6.66536726876368,76509.2063853505,0.0,1.0
1997-10-30,30.06,30.31,29.81,30.0,18800,6.70552008363575,6.76128788206918,6.64975228520232,6.69213581201173,84278.0266036555,0.0,1.0
1997-10-31,30.13,30.19,29.75,30.06,17467,6.72113506719711,6.73451933882114,6.6363680135783,6.70552008363575,78302.3558875559,0.0,1.0
1997-11-03,30.63,30.63,30.44,30.5,17200,6.83267066406397,6.83267066406397,6.79028713725457,6.80367140887859,77105.4285948338,0.0,1.0
1997-11-04,31.31,31.31,30.63,30.69,16467,6.98435907580291,6.98435907580291,6.83267066406397,6.846054935688,73819.4821320422,0.0,1.0
1997-11-05,31.19,31.31,31.13,31.19,13400,6.95759053255486,6.98435907580291,6.94420626093084,6.95759053255486,60070.5083238821,0.0,1.0
1997-11-06,30.88,31.25,30.81,31.19,9667,6.8884384624974,6.97097480417888,6.87282347893604,6.95759053255486,43335.9405945499,0.0,1.0
1997-11-07,30.81,31.06,30.81,31.0,13467,6.87282347893604,6.92859127736947,6.87282347893604,6.91520700574545,60370.8608655016,0.0,1.0
1997-11-10,30.5,31.13,30.5,31.13,30800,6.80367140887859,6.94420626093084,6.80367140887859,6.94420626093084,138072.511669819,0.0,1.0
1997-11-11,30.5,30.56,30.5,30.5,15800,6.80367140887859,6.81705568050261,6.80367140887859,6.80367140887859,70829.4053371147,0.0,1.0
1997-11-12,29.94,30.19,29.94,30.13,9400,6.75794181416318,6.8143708540276,6.75794181416318,6.80082788446014,41645.2239068071,0.355,1.0
1997-11-13,30.31,30.38,29.94,30.13,22000,6.84145679316252,6.85725692432456,6.75794181416318,6.80082788446014,97467.545313804,0.0,1.0
1997-11-14,30.25,30.31,30.06,30.31,11600,6.82791382359506,6.84145679316252,6.7850277532981,6.84145679316252,51391.9784381875,0.0,1.0
1997-11-17,30.81,30.81,30.44,30.44,8000,6.95431487289136,6.95431487289136,6.87079989389202,6.87079989389202,35442.7437504742,0.0,1.0
1997-11-18,31.25,31.31,31.06,31.06,13400,7.05362998305275,7.06717295262021,7.01074391275579,7.01074391275579,59366.5957820442,0.0,1.0
1997-11-19,31.19,31.25,31.13,31.19,6400,7.04008701348529,7.05362998305275,7.02654404391782,7.04008701348529,28354.1950003793,0.0,1.0
1997-11-20,31.19,31.31,31.13,31.25,18800,7.04008701348529,7.06717295262021,7.02654404391782,7.05362998305275,83290.4478136143,0.0,1.0
1997-11-21,31.44,31.5,31.19,31.25,14800,7.09651605334971,7.11005902291717,7.04008701348529,7.05362998305275,65569.0759383772,0.0,1.0
1997-11-24,31.38,31.5,31.25,31.44,15467,7.08297308378225,7.11005902291717,7.05362998305275,7.09651605334971,68524.114698573,0.0,1.0
1997-11-25,31.5,31.75,31.44,31.5,15600,7.11005902291717,7.16648806278159,7.09651605334971,7.11005902291717,69113.3503134246,0.0,1.0
1997-11-26,32.25,32.25,31.44,31.44,23600,7.27934614251043,7.27934614251043,7.09651605334971,7.09651605334971,104556.094063899,0.0,1.0
1997-11-28,31.81,32.0,31.81,32.0,12400,7.18003103234905,7.22291710264601,7.18003103234905,7.22291710264601,54936.252813235,0.0,1.0
1997-12-01,32.56,32.56,31.75,31.88,10200,7.34931815194232,7.34931815194232,7.16648806278159,7.19583116351109,45189.4982818546,0.0,1.0
1997-12-02,32.63,32.88,32.63,32.69,10667,7.36511828310436,7.42154732296878,7.36511828310436,7.37866125267182,47258.4684482885,0.0,1.0
1997-12-03,33.38,33.38,32.63,32.69,22400,7.53440540269762,7.53440540269762,7.36511828310436,7.37866125267182,99239.6825013277,0.0,1.0
1997-12-04,33.75,33.75,33.5,33.63,9000,7.61792038169697,7.61792038169697,7.56149134183255,7.59083444256204,39873.0867192834,0.0,1.0
1997-12-05,33.94,33.94,33.63,33.69,8200,7.66080645199393,7.66080645199393,7.59083444256204,7.60437741212951,36328.812344236,0.0,1.0
1997-12-08,34.38,34.63,33.88,33.88,29467,7.76012156215531,7.81655060201973,7.64726348242647,7.64726348242647,130548.916261903,0.0,1.0
1997-12-09,33.75,34.13,33.63,34.13,27867,7.61792038169697,7.70369252229089,7.59083444256204,7.70369252229089,123460.367511808,0.0,1.0
1997-12-10,33.69,33.69,33.5,33.5,5867,7.60437741212951,7.60437741212951,7.56149134183255,7.56149134183255,25992.822198004,0.0,1.0
1997-12-11,33.56,33.56,33.56,33.56,12467,7.57503431140001,7.57503431140001,7.57503431140001,7.57503431140001,55233.0857921452,0.0,1.0
1997-12-12,33.63,33.69,33.5,33.5,24867,7.59083444256204,7.60437741212951,7.56149134183255,7.56149134183255,110169.33860538,0.0,1.0
1997-12-15,33.44,33.63,33.38,33.63,13200,7.54794837226508,7.59083444256204,7.53440540269762,7.59083444256204,58480.5271882824,0.0,1.0
1997-12-16,33.5,33.5,33.31,33.44,20467,7.56149134183255,7.56149134183255,7.51860527153559,7.54794837226508,90675.8295426193,0.0,1.0
1997-12-17,33.63,33.63,33.38,33.5,8867,7.59083444256204,7.59083444256204,7.53440540269762,7.56149134183255,39283.8511044318,0.0,1.0
1997-12-18,34.13,34.25,33.69,33.81,20200,7.70369252229089,7.73077846142581,7.60437741212951,7.63146335126443,89492.9279699473,0.0,1.0
1997-12-19,34.69,34.69,33.88,33.88,19200,7.83009357158719,7.83009357158719,7.64726348242647,7.64726348242647,85062.5850011381,0.0,1.0
1997-12-22,35.75,35.81,35.06,35.13,33800,8.06935270061234,8.08289567017981,7.91360855058654,7.92940868174858,149745.592345753,0.0,1.0
1997-12-23,36.0,36.44,35.75,35.75,22000,8.12578174047676,8.22509685063815,8.06935270061234,8.06935270061234,97467.545313804,0.0,1.0
1997-12-24,35.88,36.06,35.81,35.94,5867,8.09869580134184,8.13932471004423,8.08289567017981,8.1122387709093,25992.822198004,0.0,1.0
1997-12-26,35.31,35.94,35.31,35.94,6800,7.97003759045096,8.1122387709093,7.97003759045096,8.1122387709093,30126.3321879031,0.0,1.0
1997-12-29,36.0,36.19,35.56,35.56,13400,8.12578174047676,8.16866781077372,8.02646663031538,8.02646663031538,59366.5957820443,0.0,1.0
1997-12-30,36.31,36.31,36.06,36.06,12867,8.19575374990865,8.19575374990865,8.13932471004423,8.13932471004423,57005.2229796689,0.0,1.0
1997-12-31,35.25,36.06,35.0,36.06,32800,7.9564946208835,8.13932471004423,7.90006558101908,8.13932471004423,145315.249376944,0.0,1.0
1998-01-02,35.25,36.5,34.81,35.0,41067,7.9564946208835,8.23863982020561,7.85717951072212,7.90006558101908,181940.89470009,0.0,1.0
1998-01-05,35.5,35.5,35.19,35.19,30467,8.01292366074792,8.01292366074792,7.94295165131604,7.94295165131604,134979.259230712,0.0,1.0
1998-01-06,35.31,36.38,35.25,36.38,25467,7.97003759045096,8.21155388107069,7.9564946208835,8.21155388107069,112827.544386666,0.0,1.0
1998-01-07,35.25,35.38,35.06,35.25,19000,7.9564946208835,7.985837721613,7.91360855058654,7.9564946208835,84176.5164073761,0.0,1.0
1998-01-08,35.31,35.31,35.06,35.13,10067,7.97003759045096,7.97003759045096,7.91360855058654,7.92940868174858,44600.2626670029,0.0,1.0
1998-01-09,34.56,35.31,34.56,35.13,24067,7.80075047085769,7.97003759045096,7.80075047085769,7.92940868174858,106625.064230333,0.0,1.0
1998-01-12,34.31,34.38,34.0,34.19,10200,7.74432143099327,7.76012156215531,7.67434942156139,7.71723549185835,45189.4982818546,0.0,1.0
1998-01-13,34.31,34.5,34.25,34.31,15067,7.74432143099327,7.78720750129023,7.73077846142581,7.74432143099327,66751.9775110493,0.0,1.0
1998-01-14,33.75,34.31,33.63,34.19,14400,7.61792038169697,7.74432143099327,7.59083444256204,7.71723549185835,63796.9387508535,0.0,1.0
1998-01-15,34.13,34.25,33.31,33.69,24867,7.70369252229089,7.73077846142581,7.51860527153559,7.60437741212951,110169.33860538,0.0,1.0
1998-01-16,34.19,34.19,33.75,34.06,26467,7.71723549185835,7.71723549185835,7.61792038169697,7.68789239112885,117257.887355475,0.0,1.0
1998-01-20,34.31,34.38,34.06,34.06,36200,7.74432143099327,7.76012156215531,7.68789239112885,7.68789239112885,160378.415470896,0.0,1.0
1998-01-21,34.5,34.56,34.31,34.31,9667,7.78720750129023,7.80075047085769,7.74432143099327,7.74432143099327,42828.1254794792,0.0,1.0
1998-01-22,34.25,34.38,34.25,34.38,6600,7.73077846142581,7.76012156215531,7.73077846142581,7.76012156215531,29240.2635941412,0.0,1.0
1998-01-23,34.25,34.38,34.13,34.25,9467,7.73077846142581,7.76012156215531,7.70369252229089,7.73077846142581,41942.0568857174,0.0,1.0
1998-01-26,34.31,34.38,34.25,34.25,19867,7.74432143099327,7.76012156215531,7.73077846142581,7.73077846142581,88017.6237613338,0.0,1.0
1998-01-27,33.44,34.25,33.44,34.25,10867,7.54794837226508,7.73077846142581,7.54794837226508,7.73077846142581,48144.5370420504,0.0,1.0
1998-01-28,32.56,33.44,32.44,33.44,14067,7.34931815194232,7.54794837226508,7.3222322128074,7.54794837226508,62321.63454224,0.0,1.0
1998-01-29,32.0,32.69,31.88,32.63,23200,7.22291710264601,7.37866125267182,7.19583116351109,7.36511828310436,102783.956876375,0.0,1.0
1998-01-30,32.88,33.0,32.25,32.25,22467,7.42154732296878,7.4486332621037,7.27934614251043,7.27934614251043,99536.5154802379,0.0,1.0
1998-02-02,33.81,33.88,33.13,33.13,25400,7.63146335126443,7.64726348242647,7.4779763628332,7.4779763628332,112530.711407755,0.0,1.0
1998-02-03,33.63,33.69,33.25,33.69,24467,7.59083444256204,7.60437741212951,7.50506230196812,7.60437741212951,108397.201417857,0.0,1.0
1998-02-04,33.5,35.0,33.5,33.88,14000,7.56149134183255,7.90006558101908,7.56149134183255,7.64726348242647,62024.8015633298,0.0,1.0
1998-02-05,33.5,33.94,33.5,33.75,22000,7.56149134183255,7.66080645199393,7.56149134183255,7.61792038169697,97467.5453138039,0.0,1.0
1998-02-06,33.44,33.75,33.44,33.69,15067,7.54794837226508,7.61792038169697,7.54794837226508,7.60437741212951,66751.9775110493,0.0,1.0
1998-02-09,33.75,33.75,33.44,33.5,20067,7.61792038169697,7.61792038169697,7.54794837226508,7.56149134183255,88903.6923550956,0.0,1.0
1998-02-10,33.88,33.94,33.75,33.75,4267,7.64726348242647,7.66080645199393,7.61792038169697,7.61792038169697,18904.2734479092,0.0,1.0
1998-02-11,34.0,34.25,33.63,33.63,17467,7.73077846142581,7.787622420701,7.64664940169853,7.64664940169853,76819.9480768033,0.25,1.0
1998-02-12,33.69,34.19,33.44,34.19,20867,7.66029195192458,7.77397987047495,7.60344799264939,7.77397987047495,91773.1640532806,0.0,1.0
1998-02-13,34.0,34.0,33.25,33.75,22000,7.73077846142581,7.73077846142581,7.56024658360024,7.67393450215062,96756.1033772069,0.0,1.0
1998-02-17,34.06,34.06,33.75,33.81,13267,7.74442101165186,7.74442101165186,7.67393450215062,7.68757705237667,58348.3283411547,0.0,1.0
1998-02-18,33.75,34.13,33.75,34.0,17600,7.67393450215062,7.76033732024891,7.67393450215062,7.73077846142581,77404.8827017655,0.0,1.0
1998-02-19,33.44,33.88,33.44,33.75,18000,7.60344799264939,7.70349336097372,7.60344799264939,7.67393450215062,79164.084581351,0.0,1.0
1998-02-20,32.94,33.5,32.94,33.25,20000,7.48976007409901,7.61709054287543,7.48976007409901,7.56024658360024,87960.0939792789,0.0,1.0
1998-02-23,32.63,33.06,32.5,33.06,18400,7.41927356459777,7.5170451745511,7.38971470577467,7.5170451745511,80923.2864609367,0.0,1.0
1998-02-24,31.69,32.81,31.5,32.81,16467,7.20554027772306,7.46020121527591,7.16233886867391,7.46020121527591,72421.9433778393,0.0,1.0
1998-02-25,32.69,32.69,31.94,31.94,26400,7.43291611482382,7.43291611482382,7.26238423699825,7.26238423699825,116107.324052648,0.0,1.0
1998-02-26,33.25,33.31,32.56,32.56,6600,7.56024658360024,7.57388913382629,7.40335725600072,7.40335725600072,29026.8310131621,0.0,1.0
1998-02-27,32.75,33.31,32.25,33.31,21000,7.44655866504986,7.57388913382629,7.33287074649948,7.57388913382629,92358.0986782429,0.0,1.0
1998-03-02,32.75,33.06,32.56,32.88,16400,7.44655866504986,7.5170451745511,7.40335725600072,7.47611752387296,72127.2770630088,0.0,1.0
1998-03-03,33.19,33.19,32.81,32.94,11067,7.5466040333742,7.5466040333742,7.46020121527591,7.48976007409901,48672.718003434,0.0,1.0
1998-03-04,33.25,33.25,32.75,33.0,10067,7.56024658360024,7.56024658360024,7.44655866504986,7.50340262432505,44274.7133044701,0.0,1.0
1998-03-05,33.19,33.25,32.94,33.06,8200,7.5466040333742,7.56024658360024,7.48976007409901,7.5170451745511,36063.6385315044,0.0,1.0
1998-03-06,33.63,33.75,33.25,33.31,13067,7.64664940169853,7.67393450215062,7.56024658360024,7.57388913382629,57468.7274013619,0.0,1.0
1998-03-09,34.75,34.75,33.5,33.63,21200,7.90131033925138,7.90131033925138,7.61709054287543,7.64664940169853,93237.6996180357,0.0,1.0
1998-03-10,35.25,35.56,34.63,34.94,28000,8.01499825780176,8.085484767303,7.87402523879929,7.94451174830052,123144.131570991,0.0,1.0
1998-03-11,23.69,24.0,23.5,23.63,14600,8.07980037137548,8.18553013562733,8.01499825780176,8.05933654603641,42807.2457365824,0.0,1.5
1998-03-12,23.63,23.94,23.63,23.69,8900,8.05933654603641,8.16506631028826,8.05933654603641,8.07980037137548,26094.8278805194,0.0,1.0
1998-03-13,23.81,23.81,23.56,23.56,5700,8.12072802205361,8.12072802205361,8.03546208314083,8.03546208314083,16712.417856063,0.0,1.0
1998-03-16,24.13,24.31,23.81,23.94,19300,8.22986842386198,8.29125989987918,8.12072802205361,8.16506631028826,56587.6604600028,0.0,1.0
1998-03-17,24.06,24.44,24.06,24.44,14200,8.2059939609664,8.33559818811383,8.2059939609664,8.33559818811383,41634.4444835254,0.0,1.0
1998-03-18,24.25,24.25,23.75,23.75,18900,8.27079607454011,8.27079607454011,8.10026419671454,8.10026419671454,55414.8592069458,0.0,1.0
1998-03-19,24.06,24.63,24.0,24.19,23400,8.2059939609664,8.40040030168755,8.18553013562733,8.25033224920105,68608.8733038376,0.0,1.0
1998-03-20,23.88,24.0,23.5,23.94,29600,8.14460248494919,8.18553013562733,8.01499825780176,8.16506631028826,86787.2927262219,0.0,1.0
1998-03-23,24.56,24.88,24.0,24.06,14000,8.37652583879197,8.48566624060033,8.18553013562733,8.2059939609664,41048.0438569968,0.0,1.0
1998-03-24,24.56,24.88,24.56,24.75,14500,8.37652583879197,8.48566624060033,8.37652583879197,8.44132795236568,42514.0454233182,0.0,1.0
1998-03-25,25.13,25.13,24.44,24.63,16300,8.57093217951311,8.57093217951311,8.33559818811383,8.40040030168755,47791.6510620749,0.0,1.0
1998-03-26,25.56,25.56,25.13,25.31,22500,8.7175895944431,8.7175895944431,8.57093217951311,8.63232365553032,65970.0704844593,0.0,1.0
1998-03-27,25.5,25.56,25.25,25.56,11300,8.69712576910404,8.7175895944431,8.61185983019125,8.7175895944431,33131.6353988617,0.0,1.0
1998-03-30,25.31,25.44,25.19,25.44,39900,8.63232365553032,8.67666194376497,8.59139600485218,8.67666194376497,116986.924992441,0.0,1.0
1998-03-31,23.19,25.31,23.19,25.31,48900,7.90926849354991,8.63232365553032,7.90926849354991,8.63232365553032,143374.953186225,0.0,1.0
1998-04-01,23.81,24.0,23.38,23.44,62300,8.12072802205361,8.18553013562733,7.97407060712362,7.99453443246269,182663.795163636,0.0,1.0
1998-04-02,24.19,24.25,23.44,23.88,22900,8.25033224920105,8.27079607454011,7.99453443246269,8.14460248494919,67142.8717375163,0.0,1.0
1998-04-03,23.13,24.25,23.13,24.25,23300,7.88880466821084,8.27079607454011,7.88880466821084,8.27079607454011,68315.6729905733,0.0,1.0
1998-04-06,23.0,23.31,22.94,23.13,21200,7.84446637997619,7.95019614422804,7.82400255463712,7.88880466821084,62158.4664120238,0.0,1.0
1998-04-07,22.94,23.13,22.56,23.0,26200,7.82400255463712,7.88880466821084,7.69439832748969,7.84446637997619,76818.482075237,0.0,1.0
1998-04-08,22.5,23.0,22.38,23.0,20500,7.67393450215062,7.84446637997619,7.63300685147248,7.84446637997619,60106.064219174,0.0,1.0
1998-04-09,22.25,22.5,22.0,22.5,28200,7.58866856323784,7.67393450215062,7.50340262432505,7.67393450215062,82682.4883405222,0.0,1.0
1998-04-13,22.38,22.75,22.31,22.56,36800,7.63300685147248,7.75920044106341,7.6091323885769,7.69439832748969,107897.715281249,0.0,1.0
1998-04-14,22.38,22.5,22.31,22.38,24700,7.63300685147248,7.67393450215062,7.6091323885769,7.63300685147248,72420.477376273,0.0,1.0
1998-04-15,22.19,22.44,22.19,22.38,25600,7.56820473789877,7.65347067681155,7.56820473789877,7.63300685147248,75059.2801956514,0.0,1.0
1998-04-16,21.69,22.06,21.69,22.06,17900,7.3976728600732,7.52386644966412,7.3976728600732,7.52386644966412,52482.8560743031,0.0,1.0
1998-04-17,21.88,21.88,21.69,21.69,17800,7.46247497364691,7.46247497364691,7.3976728600732,7.3976728600732,52189.6557610389,0.0,1.0
1998-04-20,21.88,22.0,21.75,21.75,21700,7.46247497364691,7.50340262432505,7.41813668541227,7.41813668541227,63624.4679783452,0.0,1.0
1998-04-21,22.0,22.56,21.69,21.81,21900,7.50340262432505,7.69439832748969,7.3976728600732,7.43860051075133,64210.8686048737,0.0,1.0
1998-04-22,22.31,22.88,21.94,21.94,30000,7.6091323885769,7.80353872929805,7.48293879898598,7.48293879898598,87960.093979279,0.0,1.0
1998-04-23,21.88,22.44,21.88,22.44,25600,7.46247497364691,7.65347067681155,7.46247497364691,7.65347067681155,75059.2801956514,0.0,1.0
1998-04-24,21.5,21.81,21.5,21.75,18600,7.33287074649948,7.43860051075133,7.33287074649948,7.41813668541227,54535.258267153,0.0,1.0
1998-04-27,20.75,21.38,20.75,21.38,16400,7.07707292976113,7.29194309582135,7.07707292976113,7.29194309582135,48084.8513753392,0.0,1.0
1998-04-28,20.94,21.44,20.75,20.94,36100,7.14187504333484,7.31240692116041,7.07707292976113,7.14187504333484,105845.313088399,0.0,1.0
1998-04-29,21.13,21.13,20.94,21.0,40100,7.20667715690856,7.20667715690856,7.14187504333484,7.16233886867391,117573.32561897,0.0,1.0
1998-04-30,20.94,21.88,20.94,21.19,25000,7.14187504333484,7.46247497364691,7.14187504333484,7.22714098224763,73300.0783160658,0.0,1.0
1998-05-01,21.56,21.56,20.94,20.94,31100,7.35333457183855,7.35333457183855,7.14187504333484,7.14187504333484,91185.2974251859,0.0,1.0
1998-05-04,22.25,22.56,21.56,21.56,48900,7.58866856323784,7.69439832748969,7.35333457183855,7.35333457183855,143374.953186225,0.0,1.0
1998-05-05,22.5,22.56,22.06,22.13,38000,7.67393450215062,7.69439832748969,7.52386644966412,7.5477409125597,111416.11904042,0.0,1.0
1998-05-06,22.63,22.69,22.44,22.44,32700,7.71827279038527,7.73873661572434,7.65347067681155,7.65347067681155,95876.5024374141,0.0,1.0
1998-05-07,22.88,23.0,22.56,22.63,18600,7.80353872929805,7.84446637997619,7.69439832748969,7.71827279038527,54535.258267153,0.0,1.0
1998-05-08,22.69,23.06,22.69,22.94,47000,7.73873661572434,7.86493020531526,7.73873661572434,7.82400255463712,137804.147234204,0.0,1.0
1998-05-11,22.88,23.13,22.75,22.88,33400,7.80353872929805,7.88880466821084,7.75920044106341,7.80353872929805,97928.904630264,0.0,1.0
1998-05-12,22.75,23.06,22.75,23.0,30200,7.75920044106341,7.86493020531526,7.75920044106341,7.84446637997619,88546.4946058075,0.0,1.0
1998-05-13,22.69,22.94,22.5,22.5,17300,7.82400255463712,7.91020795960227,7.75848644686361,7.75848644686361,50170.8680766409,0.25,1.0
1998-05-14,22.25,22.69,22.0,22.69,25300,7.67228104189846,7.82400255463712,7.58607563693331,7.82400255463712,73371.2694993649,0.0,1.0
1998-05-15,22.31,22.44,22.25,22.38,30400,7.69297033909009,7.73779714967197,7.67228104189846,7.71710785248033,88161.5254063516,0.0,1.0
1998-05-18,21.81,22.19,21.75,22.19,46700,7.52055952915979,7.65159174470682,7.49987023196815,7.65159174470682,135432.343305152,0.0,1.0
1998-05-19,22.13,22.13,21.75,21.94,25300,7.63090244751518,7.63090244751518,7.49987023196815,7.56538633974167,73371.269499365,0.0,1.0
1998-05-20,22.94,22.94,22.38,22.38,29300,7.91020795960227,7.91020795960227,7.71710785248033,7.71710785248033,84971.470210727,0.0,1.0
1998-05-21,23.31,23.38,22.38,22.5,40900,8.0377919589507,8.06192947234094,7.71710785248033,7.75848644686361,118612.052273677,0.0,1.0
1998-05-22,22.94,23.31,22.94,23.31,21500,7.91020795960227,8.0377919589507,7.91020795960227,8.0377919589507,62351.078823571,0.0,1.0
1998-05-26,22.0,23.0,22.0,23.0,16400,7.58607563693331,7.93089725679391,7.58607563693331,7.93089725679391,47560.8229165844,0.0,1.0
1998-05-27,21.63,22.0,21.63,22.0,43800,7.45849163758488,7.58607563693331,7.45849163758488,7.58607563693331,127022.197789414,0.0,1.0
1998-05-28,22.56,23.0,21.56,21.56,31000,7.77917574405524,7.93089725679391,7.43435412419464,7.43435412419464,89901.5555130559,0.0,1.0
1998-05-29,21.94,23.0,21.94,22.38,19100,7.56538633974167,7.93089725679391,7.56538633974167,7.71710785248033,55390.9583967538,0.0,1.0
1998-06-01,22.25,23.0,22.0,22.0,22800,7.67228104189846,7.93089725679391,7.58607563693331,7.58607563693331,66121.1440547636,0.0,1.0
1998-06-02,22.38,22.81,22.38,22.75,25400,7.71710785248033,7.86538114902039,7.71710785248033,7.84469185182876,73661.274517149,0.0,1.0
1998-06-03,22.38,22.94,22.38,22.38,14800,7.71710785248033,7.91020795960227,7.71710785248033,7.71710785248033,42920.7426320396,0.0,1.0
1998-06-04,22.56,22.81,22.19,22.19,20500,7.77917574405524,7.86538114902039,7.65159174470682,7.65159174470682,59451.0286457305,0.0,1.0
1998-06-05,22.56,22.94,22.25,22.63,18100,7.77917574405524,7.91020795960227,7.67228104189846,7.80331325744549,52490.9082189133,0.0,1.0
1998-06-08,21.06,22.94,21.06,22.63,41500,7.26194331426434,7.91020795960227,7.26194331426434,7.80331325744549,120352.082380381,0.0,1.0
1998-06-09,21.31,21.5,20.69,20.69,77900,7.34814871922949,7.413664827003,7.13435931491591,7.13435931491591,225913.908853776,0.0,1.0
1998-06-10,21.81,21.94,21.38,21.38,63900,7.52055952915979,7.56538633974167,7.37228623261973,7.37228623261973,185313.206364009,0.0,1.0
1998-06-11,22.19,22.25,21.69,21.88,34900,7.65159174470682,7.67228104189846,7.47918093477652,7.54469704255003,101211.751206634,0.0,1.0
1998-06-12,22.06,22.19,21.88,22.19,28500,7.60676493412494,7.65159174470682,7.54469704255003,7.65159174470682,82651.4300684546,0.0,1.0
1998-06-15,22.31,22.38,21.88,21.88,21400,7.69297033909009,7.71710785248033,7.54469704255003,7.54469704255003,62061.073805787,0.0,1.0
1998-06-16,22.13,22.31,21.38,22.31,33600,7.63090244751518,7.69297033909009,7.37228623261973,7.69297033909009,97441.6859754412,0.0,1.0
1998-06-17,22.75,22.88,22.31,22.31,26900,7.84469185182876,7.88951866241064,7.69297033909009,7.69297033909009,78011.3497839097,0.0,1.0
1998-06-18,22.63,22.88,22.5,22.88,34400,7.80331325744549,7.88951866241064,7.75848644686361,7.88951866241064,99761.7261177135,0.0,1.0
1998-06-19,23.06,23.19,22.25,22.5,90300,7.95158655398555,7.99641336456743,7.67228104189846,7.75848644686361,261874.531058998,0.0,1.0
1998-06-22,23.5,23.56,23.06,23.06,45300,8.10330806672421,8.12399736391585,7.95158655398555,7.95158655398555,131372.273056175,0.0,1.0
1998-06-23,24.13,24.19,23.5,23.5,58400,8.32054568723639,8.34123498442803,8.10330806672421,8.10330806672421,169362.930385886,0.0,1.0
1998-06-24,24.0,24.06,23.88,24.06,28500,8.27571887665452,8.29640817384615,8.23434028227124,8.29640817384615,82651.4300684545,0.0,1.0
1998-06-25,23.75,24.0,23.69,23.88,68300,8.18951347168936,8.27571887665452,8.16882417449773,8.23434028227124,198073.427146507,0.0,1.0
1998-06-26,23.56,23.81,23.5,23.81,45600,8.12399736391585,8.210202768881,8.10330806672421,8.210202768881,132242.288109527,0.0,1.0
1998-06-29,23.13,23.69,23.0,23.63,42000,7.97572406737579,8.16882417449773,7.93089725679391,8.14813487730609,121802.107469301,0.0,1.0
1998-06-30,23.0,23.19,23.0,23.06,61400,7.93089725679391,7.99641336456743,7.93089725679391,7.95158655398555,178063.080919407,0.0,1.0
1998-07-01,23.69,23.69,23.19,23.19,40400,8.16882417449773,8.16882417449773,7.99641336456743,7.99641336456743,117162.027184757,0.0,1.0
1998-07-02,23.56,23.69,23.5,23.69,22100,8.12399736391585,8.16882417449773,8.10330806672421,8.16882417449773,64091.1089302753,0.0,1.0
1998-07-06,24.06,24.19,23.56,23.56,29000,8.29640817384615,8.34123498442803,8.12399736391585,8.12399736391585,84101.4551573748,0.0,1.0
1998-07-07,24.06,24.44,24.06,24.06,22100,8.29640817384615,8.42744038939318,8.29640817384615,8.29640817384615,64091.1089302753,0.0,1.0
1998-07-08,24.0,24.13,23.94,24.13,35600,8.27571887665452,8.32054568723639,8.25502957946288,8.32054568723639,103241.786331122,0.0,1.0
1998-07-09,23.69,24.0,23.56,24.0,32400,8.16882417449773,8.27571887665452,8.12399736391585,8.27571887665452,93961.6257620325,0.0,1.0
1998-07-10,23.5,23.69,23.44,23.63,30600,8.10330806672421,8.16882417449773,8.08261876953258,8.14813487730609,88741.5354419197,0.0,1.0
1998-07-13,24.0,24.06,23.5,23.5,20900,8.27571887665452,8.29640817384615,8.10330806672421,8.10330806672421,60611.0487168666,0.0,1.0
1998-07-14,23.69,24.06,23.69,24.06,22300,8.16882417449773,8.29640817384615,8.16882417449773,8.29640817384615,64671.1189658434,0.0,1.0
1998-07-15,23.5,23.63,23.44,23.63,15400,8.10330806672421,8.14813487730609,8.08261876953258,8.14813487730609,44660.7727387439,0.0,1.0
1998-07-16,23.63,23.75,23.44,23.44,14400,8.14813487730609,8.18951347168936,8.08261876953258,8.08261876953258,41760.7225609034,0.0,1.0
1998-07-17,24.06,24.06,23.69,23.75,9100,8.29640817384615,8.29640817384615,8.16882417449773,8.18951347168936,26390.4566183487,0.0,1.0
1998-07-20,24.06,24.25,23.94,24.06,25100,8.29640817384615,8.36192428161967,8.25502957946288,8.29640817384615,72791.2594637968,0.0,1.0
1998-07-21,23.81,24.06,23.75,24.06,55800,8.210202768881,8.29640817384615,8.18951347168936,8.29640817384615,161822.7999235,0.0,1.0
1998-07-22,23.94,24.0,23.75,23.81,23100,8.25502957946288,8.27571887665452,8.18951347168936,8.210202768881,66991.1591081158,0.0,1.0
1998-07-23,23.69,23.81,23.63,23.81,43600,8.16882417449773,8.210202768881,8.14813487730609,8.210202768881,126442.187753846,0.0,1.0
1998-07-24,23.88,23.94,23.63,23.69,24400,8.23434028227124,8.25502957946288,8.14813487730609,8.16882417449773,70761.2243393085,0.0,1.0
1998-07-27,24.0,24.0,23.75,23.75,33600,8.27571887665452,8.27571887665452,8.18951347168936,8.18951347168936,97441.6859754411,0.0,1.0
1998-07-28,23.88,24.0,23.88,23.94,20500,8.23434028227124,8.27571887665452,8.23434028227124,8.25502957946288,59451.0286457305,0.0,1.0
1998-07-29,23.94,24.06,23.88,23.88,15100,8.25502957946288,8.29640817384615,8.23434028227124,8.23434028227124,43790.7576853917,0.0,1.0
1998-07-30,24.06,24.06,23.88,24.0,27200,8.29640817384615,8.29640817384615,8.23434028227124,8.27571887665452,78881.3648372619,0.0,1.0
1998-07-31,24.0,24.25,23.88,23.94,32200,8.27571887665452,8.36192428161967,8.23434028227124,8.25502957946288,93381.6157264644,0.0,1.0
1998-08-03,23.38,23.81,23.38,23.81,20700,8.06192947234094,8.210202768881,8.06192947234094,8.210202768881,60031.0386812986,0.0,1.0
1998-08-04,23.19,23.44,23.19,23.38,21100,7.99641336456743,8.08261876953258,7.99641336456743,8.06192947234094,61191.0587524347,0.0,1.0
1998-08-05,22.75,23.19,22.63,23.06,34200,7.84469185182876,7.99641336456743,7.80331325744549,7.95158655398555,99181.7160821455,0.0,1.0
1998-08-06,23.44,23.44,22.5,22.63,32700,8.08261876953258,8.08261876953258,7.75848644686361,7.80331325744549,94831.6408153847,0.0,1.0
1998-08-07,24.44,24.5,23.44,23.44,47800,8.42744038939318,8.44812968658482,8.08261876953258,8.08261876953258,138622.398500776,0.0,1.0
1998-08-10,24.0,24.31,23.94,24.31,4800,8.27571887665452,8.3826135788113,8.25502957946288,8.3826135788113,13920.2408536344,0.0,1.0
1998-08-11,23.0,23.88,22.94,23.88,29800,7.93089725679391,8.23434028227124,7.91020795960227,8.23434028227124,86421.4952996472,0.0,1.0
1998-08-12,23.63,23.88,22.94,23.88,20900,8.23434028227124,8.321457720721,7.99389615214991,8.321457720721,59976.5109371675,0.25,1.0
1998-08-13,24.88,25.0,23.13,23.5,72100,8.66992747452004,8.71174384497592,8.06010540537172,8.18903921427737,206904.614285635,0.0,1.0
1998-08-14,23.63,24.88,23.63,24.88,17300,8.23434028227124,8.66992747452004,8.23434028227124,8.66992747452004,49645.6286704784,0.0,1.0
1998-08-17,24.5,24.5,23.56,23.69,31600,8.5375089680764,8.5375089680764,8.20994739950531,8.25524846749918,90682.1887853825,0.0,1.0
1998-08-18,24.56,25.0,24.31,24.31,40400,8.55841715330435,8.71174384497592,8.47129971485459,8.47129971485459,115935.4565484,0.0,1.0
1998-08-19,23.63,24.31,23.38,24.31,37800,8.23434028227124,8.47129971485459,8.14722284382148,8.47129971485459,108474.263800236,0.0,1.0
1998-08-20,23.5,23.69,23.5,23.69,8500,8.18903921427737,8.25524846749918,8.18903921427737,8.25524846749918,24392.3609074605,0.0,1.0
1998-08-21,24.25,24.25,23.31,23.56,29400,8.45039152962664,8.45039152962664,8.12282996105555,8.20994739950531,84368.871844628,0.0,1.0
1998-08-24,24.38,24.59,23.88,24.06,63400,8.49569259762052,8.56887124591832,8.321457720721,8.38418227640483,181938.31547447,0.0,1.0
1998-08-25,23.25,24.44,23.13,24.38,42900,8.10192177582761,8.51660078284846,8.06010540537172,8.49569259762052,123109.680344712,0.0,1.0
1998-08-26,23.19,23.25,23.0,23.25,38800,8.08101359059967,8.10192177582761,8.01480433737785,8.10192177582761,111343.953318761,0.0,1.0
1998-08-27,23.19,23.31,22.88,23.31,36900,8.08101359059967,8.12282996105555,7.97298796692196,8.12282996105555,105891.543233564,0.0,1.0
1998-08-28,23.81,23.88,23.44,23.44,66200,8.29706483795507,8.321457720721,8.16813102904942,8.16813102904942,189973.446126339,0.0,1.0
1998-08-31,23.25,23.88,23.25,23.88,60100,8.10192177582761,8.321457720721,8.10192177582761,8.321457720721,172468.340063338,0.0,1.0
1998-09-01,25.56,25.63,23.13,23.25,67100,8.90688690710338,8.93127978986931,8.06010540537172,8.10192177582761,192556.166693012,0.0,1.0
1998-09-02,24.56,26.0,24.5,25.81,55900,8.55841715330435,9.06021359877496,8.5375089680764,8.99400434555314,160415.644085534,0.0,1.0
1998-09-03,23.56,24.5,23.25,24.38,19700,8.20994739950531,8.5375089680764,8.10192177582761,8.49569259762052,56532.8835149378,0.0,1.0
1998-09-04,23.56,24.0,23.25,23.5,19400,8.20994739950531,8.36327409117689,8.10192177582761,8.18903921427737,55671.9766593803,0.0,1.0
1998-09-08,24.81,24.81,23.81,23.81,32900,8.6455345917541,8.6455345917541,8.29706483795507,8.29706483795507,94412.7851594647,0.0,1.0
1998-09-09,23.25,24.69,23.13,24.69,44500,8.10192177582761,8.60371822129822,8.06010540537172,8.60371822129822,127701.183574352,0.0,1.0
1998-09-10,22.81,23.13,22.31,23.13,45300,7.94859508415603,8.06010540537172,7.77436020725651,8.06010540537172,129996.935189172,0.0,1.0
1998-09-11,23.94,23.94,22.88,22.88,29900,8.34236590594894,8.34236590594894,7.97298796692196,7.97298796692196,85803.7166038904,0.0,1.0
1998-09-14,23.88,24.56,23.88,24.25,25100,8.321457720721,8.55841715330435,8.321457720721,8.45039152962664,72029.2069149715,0.0,1.0
1998-09-15,24.0,24.0,23.38,23.63,20600,8.36327409117689,8.36327409117689,8.14722284382148,8.23434028227124,59115.60408161,0.0,1.0
1998-09-16,24.25,24.25,23.88,24.06,11200,8.45039152962664,8.45039152962664,8.321457720721,8.38418227640483,32140.5226074773,0.0,1.0
1998-09-17,23.5,23.88,23.38,23.81,18700,8.18903921427737,8.321457720721,8.14722284382148,8.29706483795507,53663.193996413,0.0,1.0
1998-09-18,23.94,24.0,23.25,23.75,47600,8.34236590594894,8.36327409117689,8.10192177582761,8.27615665272713,136597.221081779,0.0,1.0
1998-09-21,24.31,24.44,23.5,23.94,26800,8.47129971485459,8.51660078284846,8.18903921427737,8.34236590594894,76907.6790964635,0.0,1.0
1998-09-22,25.0,26.0,24.5,24.5,36000,8.71174384497592,9.06021359877496,8.5375089680764,8.5375089680764,103308.822666891,0.0,1.0
1998-09-23,25.31,25.81,24.88,24.88,40800,8.81976946865362,8.99400434555314,8.66992747452004,8.66992747452004,117083.33235581,0.0,1.0
1998-09-24,24.31,25.38,24.13,25.25,23600,8.47129971485459,8.84416235141956,8.40857515917076,8.79886128342568,67724.6726371843,0.0,1.0
1998-09-25,24.63,24.63,23.63,24.13,27800,8.58281003607028,8.58281003607028,8.23434028227124,8.40857515917076,79777.3686149883,0.0,1.0
1998-09-28,25.0,25.0,24.56,24.75,43400,8.71174384497592,8.71174384497592,8.55841715330435,8.62462640652616,124544.525103975,0.0,1.0
1998-09-29,24.81,25.19,24.75,25.06,29700,8.6455345917541,8.77795309819774,8.62462640652616,8.73265203020386,85229.7787001854,0.0,1.0
1998-09-30,26.88,26.88,24.69,24.81,63400,9.36686698211811,9.36686698211811,8.60371822129822,8.6455345917541,181938.31547447,0.0,1.0
1998-10-01,25.63,26.88,25.44,26.88,58300,8.93127978986931,9.36686698211811,8.8650705366475,9.36686698211811,167302.898929994,0.0,1.0
1998-10-02,25.88,26.19,25.56,25.69,24800,9.01839722831907,9.12642285199678,8.90688690710338,8.95218797509726,71168.3000594141,0.0,1.0
1998-10-05,25.88,26.5,25.63,25.88,88600,9.01839722831907,9.23444847567448,8.93127978986931,9.01839722831907,254254.491341294,0.0,1.0
1998-10-06,25.75,26.25,25.0,26.0,23600,8.9730961603252,9.14733103722472,8.71174384497592,9.06021359877496,67724.6726371844,0.0,1.0
1998-10-07,26.06,26.06,25.31,25.94,59600,9.0811217840029,9.0811217840029,8.81976946865362,9.03930541354702,171033.495304076,0.0,1.0
1998-10-08,25.88,25.88,24.75,25.88,26000,9.01839722831907,9.01839722831907,8.62462640652616,9.01839722831907,74611.9274816438,0.0,1.0
1998-10-09,25.81,26.44,25.38,26.0,55300,8.99400434555314,9.21354029044654,8.84416235141956,9.06021359877496,158693.830374419,0.0,1.0
1998-10-12,25.63,26.06,25.63,25.94,51700,8.93127978986931,9.0811217840029,8.93127978986931,9.03930541354702,148362.94810773,0.0,1.0
1998-10-13,24.81,25.81,24.75,25.81,26700,8.6455345917541,8.99400434555314,8.62462640652616,8.99400434555314,76620.7101446112,0.0,1.0
1998-10-14,24.88,25.06,24.75,24.88,15400,8.66992747452004,8.73265203020386,8.62462640652616,8.66992747452004,44193.2185852813,0.0,1.0
1998-10-15,24.25,24.94,24.13,24.75,52600,8.45039152962664,8.69083565974798,8.40857515917076,8.62462640652616,150945.668674402,0.0,1.0
1998-10-16,24.56,25.06,24.38,24.38,22800,8.55841715330435,8.73265203020386,8.49569259762052,8.49569259762052,65428.9210223645,0.0,1.0
1998-10-19,25.13,25.31,24.69,24.75,43400,8.7570449129698,8.81976946865362,8.60371822129822,8.62462640652616,124544.525103975,0.0,1.0
1998-10-20,25.06,25.88,25.0,25.06,29400,8.73265203020386,9.01839722831907,8.71174384497592,8.73265203020386,84368.871844628,0.0,1.0
1998-10-21,25.94,26.25,25.25,25.5,33700,9.03930541354702,9.14733103722472,8.79886128342568,8.88597872187544,96708.5367742844,0.0,1.0
1998-10-22,25.88,26.19,25.75,26.06,55900,9.01839722831907,9.12642285199678,8.9730961603252,9.0811217840029,160415.644085534,0.0,1.0
1998-10-23,26.06,26.13,25.94,25.94,6500,9.0811217840029,9.10551466676883,9.03930541354702,9.03930541354702,18652.9818704109,0.0,1.0
1998-10-26,25.75,26.56,25.75,26.0,45700,8.9730961603252,9.25535666090242,8.9730961603252,9.06021359877496,131144.810996582,0.0,1.0
1998-10-27,25.38,25.81,25.19,25.81,20300,8.84416235141956,8.99400434555314,8.77795309819774,8.99400434555314,58254.6972260526,0.0,1.0
1998-10-28,25.25,25.5,25.06,25.5,25200,8.79886128342568,8.88597872187544,8.73265203020386,8.88597872187544,72316.175866824,0.0,1.0
1998-10-29,25.5,25.5,25.31,25.31,5900,8.88597872187544,8.88597872187544,8.81976946865362,8.81976946865362,16931.1681592961,0.0,1.0
1998-10-30,25.63,26.25,25.56,25.63,20100,8.93127978986931,9.14733103722472,8.90688690710338,8.93127978986931,57680.7593223477,0.0,1.0
1998-11-02,26.25,26.75,26.0,26.0,35100,9.14733103722472,9.32156591412424,9.06021359877496,9.06021359877496,100726.102100219,0.0,1.0
1998-11-03,26.63,26.88,26.31,26.38,26500,9.27974954366835,9.36686698211811,9.16823922245266,9.19263210521859,76046.7722409062,0.0,1.0
1998-11-04,27.06,27.44,26.88,26.88,37700,9.42959153780194,9.56201004424557,9.36686698211811,9.36686698211811,108187.294848383,0.0,1.0
1998-11-05,27.25,27.94,27.13,27.13,28300,9.49580079102375,9.73624492114509,9.45398442056787,9.45398442056787,81212.2133742508,0.0,1.0
1998-11-06,26.31,27.31,26.25,27.31,13100,9.16823922245266,9.5167089762517,9.14733103722472,9.5167089762517,37592.9326926744,0.0,1.0
1998-11-09,26.38,26.5,26.31,26.5,19800,9.19263210521859,9.23444847567448,9.16823922245266,9.23444847567448,56819.8524667903,0.0,1.0
1998-11-10,25.75,26.25,25.75,26.25,56700,9.06021359877496,9.23614007642107,9.06021359877496,9.23614007642107,161146.863049389,0.25,1.0
1998-11-11,25.88,26.06,25.63,25.88,17000,9.10595448296295,9.16928801491555,9.01799124413989,9.10595448296295,48315.6379513159,0.0,1.0
1998-11-12,25.94,26.0,25.63,26.0,7800,9.12706566028048,9.14817683759802,9.01799124413989,9.14817683759802,22168.3515306038,0.0,1.0
1998-11-13,25.75,25.94,25.75,25.81,40100,9.06021359877496,9.12706566028048,9.06021359877496,9.08132477609249,113968.063638104,0.0,1.0
1998-11-16,26.0,26.0,25.81,26.0,8600,9.14817683759802,9.14817683759802,9.08132477609249,9.14817683759802,24442.0286106657,0.0,1.0
1998-11-17,25.75,25.94,25.63,25.81,12200,9.06021359877496,9.12706566028048,9.01799124413989,9.08132477609249,34673.5754709444,0.0,1.0
1998-11-18,26.0,26.0,25.5,25.88,24500,9.14817683759802,9.14817683759802,8.9722503599519,9.10595448296295,69631.3605768964,0.0,1.0
1998-11-19,25.94,26.0,25.63,26.0,16500,9.12706566028048,9.14817683759802,9.01799124413989,9.14817683759802,46894.5897762772,0.0,1.0
1998-11-20,25.75,25.94,25.5,25.88,13200,9.06021359877496,9.12706566028048,8.9722503599519,9.10595448296295,37515.6718210218,0.0,1.0
1998-11-23,25.5,25.81,25.5,25.63,12600,8.9722503599519,9.08132477609249,8.9722503599519,9.01799124413989,35810.4140109753,0.0,1.0
1998-11-24,25.5,25.69,25.38,25.38,11800,8.9722503599519,9.03910242145743,8.93002800531683,8.93002800531683,33536.7369309134,0.0,1.0
1998-11-25,25.75,25.75,25.5,25.62,8200,9.06021359877496,9.06021359877496,8.9722503599519,9.01447271458697,23305.1900706347,0.0,1.0
1998-11-27,25.63,25.63,25.63,25.63,300,9.01799124413989,9.01799124413989,9.01799124413989,9.01799124413989,852.628905023222,0.0,1.0
1998-11-30,24.75,25.63,24.5,25.63,50600,8.70836064348273,9.01799124413989,8.62039740465967,9.01799124413989,143810.075313917,0.0,1.0
1998-12-01,25.25,25.25,24.5,24.5,24600,8.88428712112884,8.88428712112884,8.62039740465967,8.62039740465967,69915.5702119042,0.0,1.0
1998-12-02,25.19,25.5,25.19,25.44,41000,8.86317594381131,8.9722503599519,8.86317594381131,8.95113918263437,116525.950353174,0.0,1.0
1998-12-03,25.25,25.25,25.0,25.13,17200,8.88428712112884,8.88428712112884,8.79632388230578,8.84206476649377,48884.0572213314,0.0,1.0
1998-12-04,25.13,25.25,25.0,25.25,49400,8.84206476649377,8.88428712112884,8.79632388230578,8.88428712112884,140399.559693824,0.0,1.0
1998-12-07,25.0,25.38,24.88,25.0,24600,8.79632388230578,8.93002800531683,8.75410152767072,8.79632388230578,69915.5702119043,0.0,1.0
1998-12-08,25.0,25.06,24.81,24.88,13900,8.79632388230578,8.81743505962332,8.72947182080026,8.75410152767072,39505.139266076,0.0,1.0
1998-12-09,25.0,25.13,24.69,25.13,9100,8.79632388230578,8.84206476649377,8.68724946616519,8.84206476649377,25863.0767857044,0.0,1.0
1998-12-10,24.69,25.13,24.69,25.13,4100,8.68724946616519,8.84206476649377,8.68724946616519,8.84206476649377,11652.5950353174,0.0,1.0
1998-12-11,24.94,25.0,24.5,24.5,8300,8.77521270498825,8.79632388230578,8.62039740465967,8.62039740465967,23589.3997056425,0.0,1.0
1998-12-14,25.13,25.19,24.56,24.81,23500,8.84206476649377,8.86317594381131,8.6415085819772,8.72947182080026,66789.2642268191,0.0,1.0
1998-12-15,25.19,25.38,25.06,25.25,30600,8.86317594381131,8.93002800531683,8.81743505962332,8.88428712112884,86968.1483123686,0.0,1.0
1998-12-16,26.0,26.0,25.31,25.38,52400,9.14817683759802,9.14817683759802,8.90539829844638,8.93002800531683,148925.848744056,0.0,1.0
1998-12-17,27.38,27.38,26.13,26.13,68000,9.6337339159013,9.6337339159013,9.19391772178601,9.19391772178601,193262.551805264,0.0,1.0
1998-12-18,25.69,26.13,25.69,26.13,61200,9.03910242145743,9.19391772178601,9.03910242145743,9.19391772178601,173936.296624737,0.0,1.0
1998-12-21,25.75,25.75,25.69,25.69,13400,9.06021359877496,9.06021359877496,9.03910242145743,9.03910242145743,38084.0910910372,0.0,1.0
1998-12-22,25.5,25.75,25.38,25.75,11000,8.9722503599519,9.06021359877496,8.93002800531683,9.06021359877496,31263.0598508515,0.0,1.0
1998-12-23,25.56,25.69,25.13,25.63,7300,8.99336153726943,9.03910242145743,8.84206476649377,9.01799124413989,20747.3033555651,0.0,1.0
1998-12-24,25.38,25.56,25.38,25.56,1400,8.93002800531683,8.99336153726943,8.93002800531683,8.99336153726943,3978.93489010837,0.0,1.0
1998-12-28,25.75,25.81,25.5,25.5,16000,9.06021359877496,9.08132477609249,8.9722503599519,8.9722503599519,45473.5416012385,0.0,1.0
1998-12-29,26.38,26.38,25.56,25.88,8400,9.28188096060906,9.28188096060906,8.99336153726943,9.10595448296295,23873.6093406502,0.0,1.0
1998-12-30,26.13,26.38,26.06,26.38,9700,9.19391772178601,9.28188096060906,9.16928801491555,9.28188096060906,27568.3345957508,0.0,1.0
1998-12-31,26.38,26.38,26.13,26.13,46100,9.28188096060906,9.28188096060906,9.19391772178601,9.19391772178601,131020.641738569,0.0,1.0
1999-01-04,26.0,26.5,25.94,26.31,49200,9.14817683759802,9.32410331524413,9.12706566028048,9.25725125373861,139831.140423808,0.0,1.0
1999-01-05,25.56,26.25,25.31,25.94,39000,8.99336153726943,9.23614007642107,8.90539829844638,9.12706566028048,110841.757653019,0.0,1.0
1999-01-06,25.31,25.88,25.13,25.56,19600,8.90539829844638,9.10595448296295,8.84206476649377,8.99336153726943,55705.0884615172,0.0,1.0
1999-01-07,24.94,25.13,24.88,25.06,15400,8.77521270498825,8.84206476649377,8.75410152767072,8.81743505962332,43768.2837911921,0.0,1.0
1999-01-08,25.44,25.44,24.75,24.88,37900,8.95113918263437,8.95113918263437,8.70836064348273,8.75410152767072,107715.451667934,0.0,1.0
1999-01-11,24.56,25.31,24.56,25.19,15700,8.6415085819772,8.90539829844638,8.6415085819772,8.86317594381131,44620.9126962153,0.0,1.0
1999-01-12,24.25,24.5,24.0,24.5,26500,8.53243416583661,8.62039740465967,8.44447092701355,8.62039740465967,75315.5532770513,0.0,1.0
1999-01-13,24.63,24.75,24.06,24.13,16500,8.66613828884766,8.70836064348273,8.46558210433109,8.49021181120154,46894.5897762772,0.0,1.0
1999-01-14,24.63,24.81,24.44,24.81,13500,8.66613828884766,8.72947182080026,8.59928622734214,8.72947182080026,38368.300726045,0.0,1.0
1999-01-15,24.69,24.88,24.38,24.38,18300,8.68724946616519,8.75410152767072,8.5781750500246,8.5781750500246,52010.3632064166,0.0,1.0
1999-01-19,25.19,25.25,24.75,24.75,14900,8.86317594381131,8.88428712112884,8.70836064348273,8.70836064348273,42347.2356161534,0.0,1.0
1999-01-20,25.06,25.5,25.0,25.13,19500,8.81743505962332,8.9722503599519,8.79632388230578,8.84206476649377,55420.8788265094,0.0,1.0
1999-01-21,24.75,25.06,24.75,24.88,23900,8.70836064348273,8.81743505962332,8.70836064348273,8.75410152767072,67926.10276685,0.0,1.0
1999-01-22,24.69,24.88,24.5,24.56,6200,8.68724946616519,8.75410152767072,8.62039740465967,8.6415085819772,17620.9973704799,0.0,1.0
1999-01-25,24.25,24.75,24.06,24.69,35300,8.53243416583661,8.70836064348273,8.46558210433109,8.68724946616519,100326.001157732,0.0,1.0
1999-01-26,24.81,24.81,24.25,24.25,13900,8.72947182080026,8.72947182080026,8.53243416583661,8.53243416583661,39505.139266076,0.0,1.0
1999-01-27,24.38,24.75,24.31,24.75,21500,8.5781750500246,8.70836064348273,8.55354534315414,8.70836064348273,61105.0715266643,0.0,1.0
1999-01-28,24.75,25.63,24.38,24.38,41400,8.70836064348273,9.01799124413989,8.5781750500246,8.5781750500246,117662.788893205,0.0,1.0
1999-01-29,24.81,24.88,24.63,24.69,8700,8.72947182080026,8.75410152767072,8.66613828884766,8.68724946616519,24726.2382456734,0.0,1.0
1999-02-01,24.81,25.38,24.69,24.69,45200,8.72947182080026,8.93002800531683,8.68724946616519,8.68724946616519,128462.755023499,0.0,1.0
1999-02-02,24.5,24.56,24.0,24.56,39500,8.62039740465967,8.6415085819772,8.44447092701355,8.6415085819772,112262.805828058,0.0,1.0
1999-02-03,23.44,24.63,23.25,24.63,39600,8.2474332720499,8.66613828884766,8.18058121054438,8.66613828884766,112547.015463065,0.0,1.0
1999-02-04,23.63,24.19,23.38,23.5,96800,8.31428533355543,8.51132298851908,8.22632209473237,8.26854444936744,275114.926687493,0.0,1.0
1999-02-05,23.38,23.88,23.38,23.75,28700,8.22632209473237,8.40224857237849,8.22632209473237,8.3565076881905,81568.1652472216,0.0,1.0
1999-02-08,23.81,23.88,23.38,23.38,26900,8.37761886550803,8.40224857237849,8.22632209473237,8.22632209473237,76452.3918170823,0.0,1.0
1999-02-09,23.88,23.94,23.81,23.81,30600,8.40224857237849,8.42335974969602,8.37761886550803,8.37761886550803,86968.1483123686,0.0,1.0
1999-02-10,23.5,23.56,23.31,23.56,31800,8.36002621774342,8.3813709655334,8.29243451640847,8.3813709655334,89389.6718187225,0.26,1.0
1999-02-11,23.69,23.88,23.63,23.69,31600,8.42761791907837,8.49520962041331,8.40627317128838,8.42761791907837,88827.472624894,0.0,1.0
1999-02-12,23.44,23.81,23.44,23.69,33800,8.33868146995344,8.47030741465833,8.33868146995344,8.42761791907837,95011.6637570069,0.0,1.0
1999-02-16,23.25,23.69,23.25,23.44,10800,8.27108976861849,8.42761791907837,8.27108976861849,8.33868146995344,30358.7564667359,0.0,1.0
1999-02-17,22.38,23.25,22.31,23.0,41800,7.96159092566373,8.27108976861849,7.93668871990875,8.18215331949356,117499.631510145,0.0,1.0
1999-02-18,22.56,22.63,22.13,22.38,24400,8.02562516903368,8.05052737478866,7.8726544765388,7.96159092566373,68588.3016470701,0.0,1.0
1999-02-19,23.25,23.38,22.56,22.63,56900,8.27108976861849,8.31733672216345,8.02562516903368,8.05052737478866,159945.670644192,0.0,1.0
1999-02-22,23.0,23.31,22.81,23.13,30500,8.18215331949356,8.29243451640847,8.11456161815861,8.22840027303852,85735.3770588376,0.0,1.0
1999-02-23,22.31,23.06,22.13,23.06,20600,7.93668871990875,8.20349806728354,7.8726544765388,8.20349806728354,57906.5169643297,0.0,1.0
1999-02-24,22.25,22.5,22.25,22.38,18800,7.91534397211877,8.0042804212437,7.91534397211877,7.96159092566373,52846.7242198737,0.0,1.0
1999-02-25,22.31,22.38,22.0,22.25,42700,7.93668871990875,7.96159092566373,7.82640752299384,7.91534397211877,120029.527882373,0.0,1.0
1999-02-26,22.5,22.81,22.31,22.31,40700,8.0042804212437,8.11456161815861,7.93668871990875,7.93668871990875,114407.535944088,0.0,1.0
1999-03-01,22.44,22.63,22.13,22.44,53000,7.98293567345372,8.05052737478866,7.8726544765388,7.98293567345372,148982.786364537,0.0,1.0
1999-03-02,22.63,23.06,22.25,22.69,63900,8.05052737478866,8.20349806728354,7.91534397211877,8.07187212257864,179622.642428188,0.0,1.0
1999-03-03,22.38,22.88,22.19,22.31,25000,7.96159092566373,8.13946382391359,7.89399922432878,7.93668871990875,70274.8992285554,0.0,1.0
1999-03-04,22.75,22.75,22.44,22.44,19700,8.09321687036863,8.09321687036863,7.98293567345372,7.98293567345372,55376.6205921017,0.0,1.0
1999-03-05,22.81,23.38,22.75,22.88,20800,8.11456161815861,8.31733672216345,8.09321687036863,8.13946382391359,58468.7161581581,0.0,1.0
1999-03-08,22.5,22.69,22.44,22.69,11300,8.0042804212437,8.07187212257864,7.98293567345372,8.07187212257864,31764.254451307,0.0,1.0
1999-03-09,22.25,22.5,21.75,22.06,39900,7.91534397211877,8.0042804212437,7.73747107386891,7.84775227078382,112158.739168774,0.0,1.0
1999-03-10,21.81,21.81,21.0,21.13,71100,7.75881582165889,7.75881582165889,7.47066172649412,7.51690868003908,199861.813406012,0.0,1.0
1999-03-11,22.13,22.19,21.69,21.88,17300,7.8726544765388,7.89399922432878,7.71612632607892,7.78371802741387,48630.2302661604,0.0,1.0
1999-03-12,21.81,22.25,21.44,22.13,20300,7.75881582165889,7.91534397211877,7.627189876954,7.8726544765388,57063.218173587,0.0,1.0
1999-03-15,22.06,22.19,21.75,21.75,46100,7.84775227078382,7.89399922432878,7.73747107386891,7.73747107386891,129586.914177456,0.0,1.0
1999-03-16,21.63,22.13,21.5,22.06,9300,7.69478157828894,7.8726544765388,7.64853462474398,7.84775227078382,26142.2625130226,0.0,1.0
1999-03-17,21.69,21.69,21.31,21.5,11600,7.71612632607892,7.71612632607892,7.58094292340903,7.64853462474398,32607.5532420497,0.0,1.0
1999-03-18,21.75,22.0,21.56,21.88,26800,7.73747107386891,7.82640752299384,7.66987937253396,7.78371802741387,75334.6919730114,0.0,1.0
1999-03-19,21.63,21.81,21.0,21.0,39800,7.69478157828894,7.75881582165889,7.47066172649412,7.47066172649412,111877.63957186,0.0,1.0
1999-03-22,21.38,21.63,21.19,21.44,42000,7.60584512916401,7.69478157828894,7.53825342782907,7.627189876954,118061.830703973,0.0,1.0
1999-03-23,21.19,21.44,21.19,21.44,44200,7.53825342782907,7.627189876954,7.53825342782907,7.627189876954,124246.021836086,0.0,1.0
1999-03-24,21.63,21.94,21.25,21.44,31100,7.69478157828894,7.80506277520386,7.55959817561905,7.627189876954,87421.974640323,0.0,1.0
1999-03-25,21.75,22.0,21.38,21.75,32200,7.73747107386891,7.82640752299384,7.60584512916401,7.73747107386891,90514.0702063794,0.0,1.0
1999-03-26,21.19,21.69,21.0,21.69,19400,7.53825342782907,7.71612632607892,7.47066172649412,7.71612632607892,54533.321801359,0.0,1.0
1999-03-29,21.5,21.81,21.19,21.19,23800,7.64853462474398,7.75881582165889,7.53825342782907,7.53825342782907,66901.7040655847,0.0,1.0
1999-03-30,21.44,21.69,21.31,21.31,19100,7.627189876954,7.71612632607892,7.58094292340903,7.58094292340903,53690.0230106163,0.0,1.0
1999-03-31,21.31,21.63,21.25,21.63,26800,7.58094292340903,7.69478157828894,7.55959817561905,7.69478157828894,75334.6919730114,0.0,1.0
1999-04-01,21.25,21.38,21.13,21.25,46300,7.55959817561905,7.60584512916401,7.51690868003908,7.55959817561905,130149.113371285,0.0,1.0
1999-04-05,21.56,21.69,21.13,21.38,42400,7.66987937253396,7.71612632607892,7.51690868003908,7.60584512916401,119186.22909163,0.0,1.0
1999-04-06,21.5,21.63,21.06,21.38,18300,7.64853462474398,7.69478157828894,7.4920064742841,7.60584512916401,51441.2262353026,0.0,1.0
1999-04-07,21.06,21.63,21.0,21.38,21300,7.4920064742841,7.69478157828894,7.47066172649412,7.60584512916401,59874.2141427292,0.0,1.0
1999-04-08,21.63,21.94,21.0,21.19,21800,7.69478157828894,7.80506277520386,7.47066172649412,7.53825342782907,61279.7121273003,0.0,1.0
1999-04-09,21.81,21.94,21.38,21.56,27000,7.75881582165889,7.80506277520386,7.60584512916401,7.66987937253396,75896.8911668399,0.0,1.0
1999-04-12,22.38,22.75,21.56,21.56,54500,7.96159092566373,8.09321687036863,7.66987937253396,7.66987937253396,153199.280318251,0.0,1.0
1999-04-13,22.5,23.13,22.44,22.44,26600,8.0042804212437,8.22840027303852,7.98293567345372,7.98293567345372,74772.4927791829,0.0,1.0
1999-04-14,22.56,23.19,22.25,22.5,44800,8.02562516903368,8.24974502082851,7.91534397211877,8.0042804212437,125932.619417571,0.0,1.0
1999-04-15,22.25,22.81,21.94,22.75,27900,7.91534397211877,8.11456161815861,7.80506277520386,8.09321687036863,78426.7875390678,0.0,1.0
1999-04-16,22.5,23.06,22.44,22.44,33500,8.0042804212437,8.20349806728354,7.98293567345372,7.98293567345372,94168.3649662642,0.0,1.0
1999-04-19,22.94,23.88,22.63,22.63,23200,8.16080857170357,8.49520962041331,8.05052737478866,8.05052737478866,65215.1064840995,0.0,1.0
1999-04-20,23.06,23.19,22.75,22.81,52200,8.20349806728354,8.24974502082851,8.09321687036863,8.11456161815861,146733.989589224,0.0,1.0
1999-04-21,23.06,23.5,22.63,23.5,36400,8.20349806728354,8.36002621774342,8.05052737478866,8.36002621774342,102320.253276777,0.0,1.0
1999-04-22,22.94,23.38,22.56,23.25,15100,8.16080857170357,8.31733672216345,8.02562516903368,8.27108976861849,42446.0391340475,0.0,1.0
1999-04-23,23.0,23.13,22.69,22.94,20000,8.18215331949356,8.22840027303852,8.07187212257864,8.16080857170357,56219.9193828443,0.0,1.0
1999-04-26,22.75,23.0,22.69,22.94,16400,8.09321687036863,8.18215331949356,8.07187212257864,8.16080857170357,46100.3338939323,0.0,1.0
1999-04-27,22.31,23.0,22.31,22.81,31500,7.93668871990875,8.18215331949356,7.93668871990875,8.11456161815861,88546.3730279798,0.0,1.0
1999-04-28,22.56,22.63,22.25,22.38,26300,8.02562516903368,8.05052737478866,7.91534397211877,7.96159092566373,73929.1939884403,0.0,1.0
1999-04-29,22.94,22.94,22.5,22.69,38700,8.16080857170357,8.16080857170357,8.0042804212437,8.07187212257864,108785.544005804,0.0,1.0
1999-04-30,22.63,23.0,22.5,23.0,30900,8.05052737478866,8.18215331949356,8.0042804212437,8.18215331949356,86859.7754464945,0.0,1.0
1999-05-03,22.25,22.81,22.06,22.63,32700,7.91534397211877,8.11456161815861,7.84775227078382,8.05052737478866,91919.5681909505,0.0,1.0
1999-05-04,22.44,22.94,22.13,22.25,56000,7.98293567345372,8.16080857170357,7.8726544765388,7.91534397211877,157415.774271964,0.0,1.0
1999-05-05,22.5,22.75,22.06,22.38,20000,8.0042804212437,8.09321687036863,7.84775227078382,7.96159092566373,56219.9193828443,0.0,1.0
1999-05-06,22.38,22.63,22.13,22.63,38500,7.96159092566373,8.05052737478866,7.8726544765388,8.05052737478866,108223.344811975,0.0,1.0
1999-05-07,22.31,22.5,22.25,22.5,16000,7.93668871990875,8.0042804212437,7.91534397211877,8.0042804212437,44975.9355062755,0.0,1.0
1999-05-10,22.38,22.56,22.13,22.5,52900,7.96159092566373,8.02562516903368,7.8726544765388,8.0042804212437,148701.686767623,0.0,1.0
1999-05-11,23.31,23.31,22.44,22.5,53100,8.29243451640847,8.29243451640847,7.98293567345372,8.0042804212437,149263.885961452,0.0,1.0
1999-05-12,22.94,23.25,22.75,23.25,52500,8.2533024787935,8.36483359337179,8.18494469889068,8.36483359337179,145923.404975708,0.26,1.0
1999-05-13,23.0,23.44,22.88,23.44,28400,8.27488914613124,8.43319137327462,8.23171581145577,8.43319137327462,78937.6133582878,0.0,1.0
1999-05-14,22.63,23.06,22.63,23.06,17500,8.14177136421521,8.29647581346897,8.14177136421521,8.29647581346897,48641.1349919027,0.0,1.0
1999-05-17,22.5,22.63,22.06,22.56,34500,8.09500025165012,8.14177136421521,7.93669802450674,8.11658691898786,95892.5232697511,0.0,1.0
1999-05-18,22.56,22.81,22.25,22.5,24400,8.11658691898786,8.20653136622841,8.00505580440957,8.09500025165012,67819.6396458529,0.0,1.0
1999-05-19,23.38,23.44,22.31,22.31,35200,8.41160470593688,8.43319137327462,8.0266424717473,8.0266424717473,97838.1686694272,0.0,1.0
1999-05-20,23.13,23.5,23.0,23.13,31700,8.32166025869633,8.45477804061235,8.27488914613124,8.32166025869633,88109.9416710466,0.0,1.0
1999-05-21,23.0,23.13,22.81,23.0,19800,8.27488914613124,8.32166025869633,8.20653136622841,8.27488914613124,55033.9698765528,0.0,1.0
1999-05-24,22.88,23.13,22.81,23.06,27400,8.23171581145577,8.32166025869633,8.20653136622841,8.29647581346897,76158.1199301791,0.0,1.0
1999-05-25,22.44,23.13,22.44,23.06,65400,8.07341358431239,8.32166025869633,8.07341358431239,8.29647581346897,181778.870198311,0.0,1.0
1999-05-26,22.63,22.63,22.31,22.5,90100,8.14177136421521,8.14177136421521,8.0266424717473,8.09500025165012,250432.357872596,0.0,1.0
1999-05-27,22.94,22.94,22.44,22.63,27800,8.2533024787935,8.2533024787935,8.07341358431239,8.14177136421521,77269.9173014226,0.0,1.0
1999-05-28,23.0,23.13,22.88,22.94,37000,8.27488914613124,8.32166025869633,8.23171581145577,8.2533024787935,102841.256840023,0.0,1.0
1999-06-01,22.94,23.0,22.69,23.0,38400,8.2533024787935,8.27488914613124,8.16335803155295,8.27488914613124,106732.547639375,0.0,1.0
1999-06-02,22.88,23.0,22.75,23.0,43700,8.23171581145577,8.27488914613124,8.18494469889068,8.27488914613124,121463.862808351,0.0,1.0
1999-06-03,22.75,23.0,22.69,23.0,53700,8.18494469889068,8.27488914613124,8.16335803155295,8.27488914613124,149258.797089439,0.0,1.0
1999-06-04,22.63,22.75,22.56,22.69,8600,8.14177136421521,8.18494469889068,8.11658691898786,8.16335803155295,23903.6434817351,0.0,1.0
1999-06-07,22.5,22.63,22.25,22.63,36000,8.09500025165012,8.14177136421521,8.00505580440957,8.14177136421521,100061.763411914,0.0,1.0
1999-06-08,22.5,22.5,22.31,22.5,28000,8.09500025165012,8.09500025165012,8.0266424717473,8.09500025165012,77825.8159870444,0.0,1.0
1999-06-09,22.56,22.56,22.25,22.31,13700,8.11658691898786,8.11658691898786,8.00505580440957,8.0266424717473,38079.0599650895,0.0,1.0
1999-06-10,22.31,22.63,22.06,22.63,46200,8.0266424717473,8.14177136421521,7.93669802450674,8.14177136421521,128412.596378623,0.0,1.0
1999-06-11,22.19,22.5,22.0,22.38,19100,7.98346913707183,8.09500025165012,7.91511135716901,8.05182691697465,53088.3244768767,0.0,1.0
1999-06-14,22.0,22.06,21.75,22.0,45200,7.91511135716901,7.93669802450674,7.82516690992845,7.91511135716901,125633.102950514,0.0,1.0
1999-06-15,22.25,22.5,22.06,22.06,15200,8.00505580440957,8.09500025165012,7.93669802450674,7.93669802450674,42248.3001072526,0.0,1.0
1999-06-16,22.5,22.75,22.31,22.38,38600,8.09500025165012,8.18494469889068,8.0266424717473,8.05182691697465,107288.446324997,0.0,1.0
1999-06-17,22.69,22.94,22.44,22.69,32300,8.16335803155295,8.2533024787935,8.07341358431239,8.16335803155295,89777.6377279118,0.0,1.0
1999-06-18,22.75,22.81,22.44,22.56,32900,8.18494469889068,8.20653136622841,8.07341358431239,8.11658691898786,91445.3337847771,0.0,1.0
1999-06-21,22.94,22.94,22.56,22.63,39300,8.2533024787935,8.2533024787935,8.11658691898786,8.14177136421521,109234.091724673,0.0,1.0
1999-06-22,23.38,23.44,22.88,22.88,49300,8.41160470593688,8.43319137327462,8.23171581145577,8.23171581145577,137029.02600576,0.0,1.0
1999-06-23,23.25,23.44,23.0,23.44,13900,8.36483359337179,8.43319137327462,8.27488914613124,8.43319137327462,38634.9586507113,0.0,1.0
1999-06-24,23.38,23.53,23.06,23.5,43000,8.41160470593688,8.46557137428122,8.29647581346897,8.45477804061235,119518.217408675,0.0,1.0
1999-06-25,23.25,23.38,23.19,23.31,13200,8.36483359337179,8.41160470593688,8.34324692603406,8.38642026070953,36689.3132510352,0.0,1.0
1999-06-28,23.25,23.38,23.19,23.38,9800,8.36483359337179,8.41160470593688,8.34324692603406,8.41160470593688,27239.0355954655,0.0,1.0
1999-06-29,23.06,23.38,23.0,23.19,24100,8.29647581346897,8.41160470593688,8.27488914613124,8.34324692603406,66985.7916174203,0.0,1.0
1999-06-30,23.13,23.25,23.0,23.0,47900,8.32166025869633,8.36483359337179,8.27488914613124,8.27488914613124,133137.735206408,0.0,1.0
1999-07-01,23.13,23.19,22.94,23.06,23300,8.32166025869633,8.34324692603406,8.2533024787935,8.29647581346897,64762.1968749333,0.0,1.0
1999-07-02,23.13,23.44,23.0,23.13,19700,8.32166025869633,8.43319137327462,8.27488914613124,8.32166025869633,54756.0205337419,0.0,1.0
1999-07-06,23.0,23.31,22.94,23.25,24000,8.27488914613124,8.38642026070953,8.2533024787935,8.36483359337179,66707.8422746094,0.0,1.0
1999-07-07,23.0,23.19,22.94,23.19,26100,8.27488914613124,8.34324692603406,8.2533024787935,8.34324692603406,72544.7784736377,0.0,1.0
1999-07-08,23.13,23.19,22.56,23.06,29300,8.32166025869633,8.34324692603406,8.11658691898786,8.29647581346897,81439.1574435856,0.0,1.0
1999-07-09,23.31,23.31,23.06,23.06,51300,8.38642026070953,8.38642026070953,8.29647581346897,8.29647581346897,142588.012861978,0.0,1.0
1999-07-12,23.5,23.63,23.25,23.31,25900,8.45477804061235,8.50154915317744,8.36483359337179,8.38642026070953,71988.879788016,0.0,1.0
1999-07-13,23.75,23.75,23.38,23.5,20500,8.54472248785291,8.54472248785291,8.41160470593688,8.45477804061235,56979.6152762289,0.0,1.0
1999-07-14,23.81,23.81,23.69,23.69,11400,8.56630915519064,8.56630915519064,8.52313582051517,8.52313582051517,31686.2250804395,0.0,1.0
1999-07-15,24.5,24.69,23.88,23.94,25300,8.81455582957458,8.8829136094774,8.591493600418,8.61308026775573,70321.1837311508,0.0,1.0
1999-07-16,24.13,24.56,24.0,24.56,22400,8.68143804765855,8.83614249691231,8.63466693509346,8.83614249691231,62260.6527896355,0.0,1.0
1999-07-19,23.81,24.13,23.75,24.13,26500,8.56630915519064,8.68143804765855,8.54472248785291,8.68143804765855,73656.5758448812,0.0,1.0
1999-07-20,24.06,24.25,23.75,23.75,38200,8.6562536024312,8.72461138233402,8.54472248785291,8.54472248785291,106176.648953753,0.0,1.0
1999-07-21,24.38,24.38,24.06,24.19,20600,8.77138249489911,8.77138249489911,8.6562536024312,8.70302471499629,57257.5646190398,0.0,1.0
1999-07-22,24.44,24.63,24.19,24.38,34100,8.79296916223684,8.86132694213967,8.70302471499629,8.77138249489911,94780.7258985076,0.0,1.0
1999-07-23,24.38,24.63,24.31,24.44,17700,8.77138249489911,8.86132694213967,8.74619804967175,8.79296916223684,49197.0336775245,0.0,1.0
1999-07-26,24.38,24.38,24.25,24.25,10300,8.77138249489911,8.77138249489911,8.72461138233402,8.72461138233402,28628.7823095199,0.0,1.0
1999-07-27,25.25,25.25,24.38,24.5,39200,9.08438917129625,9.08438917129625,8.77138249489911,8.81455582957458,108956.142381862,0.0,1.0
1999-07-28,25.19,25.25,25.06,25.25,24000,9.06280250395852,9.08438917129625,9.01603139139342,9.08438917129625,66707.8422746094,0.0,1.0
1999-07-29,25.38,25.38,25.13,25.13,21400,9.13116028386134,9.13116028386134,9.04121583662078,9.04121583662078,59481.1593615267,0.0,1.0
1999-07-30,25.13,25.38,25.06,25.25,19100,9.04121583662078,9.13116028386134,9.01603139139342,9.08438917129625,53088.3244768767,0.0,1.0
1999-08-02,25.19,25.19,25.0,25.13,34100,9.06280250395852,9.06280250395852,8.99444472405569,9.04121583662078,94780.7258985075,0.0,1.0
1999-08-03,25.56,25.56,25.19,25.31,20300,9.19592028587454,9.19592028587454,9.06280250395852,9.10597583863398,56423.7165906071,0.0,1.0
1999-08-04,25.31,25.63,25.31,25.5,10800,9.10597583863398,9.22110473110189,9.10597583863398,9.1743336185368,30018.5290235742,0.0,1.0
1999-08-05,24.94,25.25,24.88,25.25,53800,8.97285805671796,9.08438917129625,8.95127138938022,9.08438917129625,149536.746432249,0.0,1.0
1999-08-06,24.69,24.94,24.63,24.94,17500,8.8829136094774,8.97285805671796,8.86132694213967,8.97285805671796,48641.1349919027,0.0,1.0
1999-08-09,24.44,24.75,24.31,24.75,28100,8.79296916223684,8.90450027681513,8.74619804967175,8.90450027681513,78103.7653298552,0.0,1.0
1999-08-10,24.31,24.44,23.5,24.31,47000,8.74619804967175,8.79296916223684,8.45477804061235,8.74619804967175,130636.19112111,0.0,1.0
1999-08-11,25.13,25.13,24.0,24.13,46200,9.13475806175096,9.13475806175096,8.72400292407573,8.77125793991447,127097.619023033,0.26,1.0
1999-08-12,24.69,25.0,24.63,25.0,17500,8.97481800814291,9.08750304591222,8.95300800083272,9.08750304591222,48143.0375087245,0.0,1.0
1999-08-13,24.94,24.94,24.75,24.81,38400,9.06569303860203,9.06569303860203,8.99662801545309,9.01843802276328,105639.579447715,0.0,1.0
1999-08-16,25.06,25.19,24.75,24.81,27700,9.10931305322241,9.15656806906115,8.99662801545309,9.01843802276328,76203.5507995239,0.0,1.0
1999-08-17,25.19,25.19,25.0,25.13,35500,9.15656806906115,9.15656806906115,9.08750304591222,9.13475806175096,97661.5903748411,0.0,1.0
1999-08-18,25.13,25.19,25.0,25.13,11400,9.13475806175096,9.15656806906115,9.08750304591222,9.13475806175096,31361.7501485405,0.0,1.0
1999-08-19,24.75,25.0,24.63,25.0,22800,8.99662801545309,9.08750304591222,8.95300800083272,9.08750304591222,62723.5002970811,0.0,1.0
1999-08-20,24.94,25.0,24.63,24.69,13900,9.06569303860203,9.08750304591222,8.95300800083272,8.97481800814291,38239.3269355012,0.0,1.0
1999-08-23,25.25,25.56,24.94,24.94,19000,9.17837807637134,9.29106311414065,9.06569303860203,9.06569303860203,52269.5835809009,0.0,1.0
1999-08-24,25.25,25.44,25.19,25.25,23700,9.17837807637134,9.24744309952027,9.15656806906115,9.17837807637134,65199.4279403869,0.0,1.0
1999-08-25,25.06,25.38,24.94,25.25,22800,9.10931305322241,9.22563309221008,9.06569303860203,9.17837807637134,62723.500297081,0.0,1.0
1999-08-26,25.0,25.19,25.0,25.06,17800,9.08750304591222,9.15656806906115,9.08750304591222,9.10931305322241,48968.3467231598,0.0,1.0
1999-08-27,25.06,25.13,24.81,25.06,37400,9.10931305322241,9.13475806175096,9.01843802276328,9.10931305322241,102888.548732931,0.0,1.0
1999-08-30,24.88,25.25,24.25,25.25,43900,9.04388303129184,9.17837807637134,8.81487795453485,9.17837807637134,120770.248379029,0.0,1.0
1999-08-31,24.75,25.25,24.38,25.0,56200,8.99662801545309,9.17837807637134,8.86213297037359,9.08750304591222,154607.926170875,0.0,1.0
1999-09-01,25.06,25.13,24.75,24.75,22600,9.10931305322241,9.13475806175096,8.99662801545309,8.99662801545309,62173.2941541242,0.0,1.0
1999-09-02,24.44,25.13,24.38,25.13,34500,8.88394297768378,9.13475806175096,8.86213297037359,9.13475806175096,94910.5596600569,0.0,1.0
1999-09-03,25.06,25.19,24.69,24.69,14400,9.10931305322241,9.15656806906115,8.97481800814291,8.97481800814291,39614.8422928933,0.0,1.0
1999-09-07,24.81,25.06,24.69,25.0,12600,9.01843802276328,9.10931305322241,8.97481800814291,9.08750304591222,34662.9870062817,0.0,1.0
1999-09-08,24.19,24.5,24.19,24.44,12200,8.79306794722466,8.90575298499397,8.79306794722466,8.88394297768378,33562.5747203679,0.0,1.0
1999-09-09,24.56,24.69,24.06,24.19,16800,8.92756299230416,8.97481800814291,8.74581293138592,8.79306794722466,46217.3160083755,0.0,1.0
1999-09-10,24.75,24.81,24.5,24.63,4800,8.99662801545309,9.01843802276328,8.90575298499397,8.95300800083272,13204.9474309644,0.0,1.0
1999-09-13,24.56,24.75,24.56,24.63,3900,8.92756299230416,8.99662801545309,8.92756299230416,8.95300800083272,10729.0197876586,0.0,1.0
1999-09-14,24.25,24.56,24.13,24.5,13200,8.81487795453485,8.92756299230416,8.77125793991447,8.90575298499397,36313.6054351522,0.0,1.0
1999-09-15,24.31,24.63,24.25,24.31,6400,8.83668796184504,8.95300800083272,8.81487795453485,8.83668796184504,17606.5965746192,0.0,1.0
1999-09-16,23.69,24.06,23.5,23.81,31400,8.61131788630642,8.74581293138592,8.54225286315748,8.65493790092679,86382.3644442256,0.0,1.0
1999-09-17,23.38,23.44,23.0,23.31,23200,8.4986328485371,8.52044285584729,8.36050280223924,8.47318784000855,63823.9125829948,0.0,1.0
1999-09-20,23.13,23.44,22.81,23.38,28400,8.40775781807798,8.52044285584729,8.29143777909031,8.4986328485371,78129.2722998729,0.0,1.0
1999-09-21,22.31,23.19,22.31,23.19,9400,8.10968771817206,8.42956782538817,8.10968771817206,8.42956782538817,25859.688718972,0.0,1.0
1999-09-22,23.06,23.13,22.31,22.44,31000,8.38231280954943,8.40775781807798,8.10968771817206,8.15694273401081,85281.9521583119,0.0,1.0
1999-09-23,22.88,23.19,22.81,23.06,14400,8.31688278761886,8.42956782538817,8.29143777909031,8.38231280954943,39614.8422928933,0.0,1.0
1999-09-24,22.56,22.94,22.31,22.94,14500,8.20056274863118,8.33869279492905,8.10968771817206,8.33869279492905,39889.9453643717,0.0,1.0
1999-09-27,22.44,23.0,22.19,22.81,40000,8.15694273401081,8.36050280223924,8.06606770355168,8.29143777909031,110041.22859137,0.0,1.0
1999-09-28,22.56,22.88,22.31,22.31,18000,8.20056274863118,8.31688278761886,8.10968771817206,8.10968771817206,49518.5528661167,0.0,1.0
1999-09-29,22.81,22.94,22.56,22.56,8600,8.29143777909031,8.33869279492905,8.20056274863118,8.20056274863118,23658.8641471446,0.0,1.0
1999-09-30,23.31,23.38,22.56,22.56,35100,8.47318784000855,8.4986328485371,8.20056274863118,8.20056274863118,96561.1780889274,0.0,1.0
1999-10-01,22.94,23.31,22.56,23.31,15400,8.33869279492905,8.47318784000855,8.20056274863118,8.47318784000855,42365.8730076776,0.0,1.0
1999-10-04,22.88,23.0,22.88,22.88,16700,8.31688278761886,8.36050280223924,8.31688278761886,8.31688278761886,45942.2129368971,0.0,1.0
1999-10-05,22.81,22.81,22.56,22.63,13000,8.29143777909031,8.29143777909031,8.20056274863118,8.22600775715974,35763.3992921953,0.0,1.0
1999-10-06,22.06,23.19,22.0,23.0,20900,8.01881268771294,8.42956782538817,7.99700268040275,8.36050280223924,57496.541938991,0.0,1.0
1999-10-07,22.56,22.56,22.13,22.13,20300,8.20056274863118,8.20056274863118,8.04425769624149,8.04425769624149,55845.9235101204,0.0,1.0
1999-10-08,22.13,22.63,22.13,22.44,9400,8.04425769624149,8.22600775715974,8.04425769624149,8.15694273401081,25859.688718972,0.0,1.0
1999-10-11,22.19,22.31,21.94,22.19,23200,8.06606770355168,8.10968771817206,7.97519267309256,8.06606770355168,63823.9125829948,0.0,1.0
1999-10-12,22.31,22.34,21.69,21.94,16700,8.10968771817206,8.12059272182716,7.88431764263344,7.97519267309256,45942.2129368971,0.0,1.0
1999-10-13,22.38,22.44,22.25,22.25,7700,8.13513272670062,8.15694273401081,8.08787771086187,8.08787771086187,21182.9365038388,0.0,1.0
1999-10-14,22.31,22.5,22.25,22.38,16600,8.10968771817206,8.178752741321,8.08787771086187,8.13513272670062,45667.1098654187,0.0,1.0
1999-10-15,22.63,22.69,22.25,22.56,49800,8.22600775715974,8.24781776446993,8.08787771086187,8.20056274863118,137001.329596256,0.0,1.0
1999-10-18,22.44,22.63,22.38,22.56,20300,8.15694273401081,8.22600775715974,8.13513272670062,8.20056274863118,55845.9235101204,0.0,1.0
1999-10-19,22.5,22.56,22.38,22.44,13800,8.178752741321,8.20056274863118,8.13513272670062,8.15694273401081,37964.2238640227,0.0,1.0
1999-10-20,22.81,22.81,22.56,22.63,32000,8.29143777909031,8.29143777909031,8.20056274863118,8.22600775715974,88032.9828730962,0.0,1.0
1999-10-21,22.5,22.63,22.44,22.63,25100,8.178752741321,8.22600775715974,8.15694273401081,8.22600775715974,69050.8709410848,0.0,1.0
1999-10-22,22.38,22.69,22.38,22.5,46800,8.13513272670062,8.24781776446993,8.13513272670062,8.178752741321,128748.237451903,0.0,1.0
1999-10-25,22.69,22.75,22.44,22.44,17500,8.24781776446993,8.26962777178012,8.15694273401081,8.15694273401081,48143.0375087245,0.0,1.0
1999-10-26,22.63,23.0,22.44,22.5,30200,8.22600775715974,8.36050280223924,8.15694273401081,8.178752741321,83081.1275864845,0.0,1.0
1999-10-27,22.88,23.13,22.5,22.5,18600,8.31688278761886,8.40775781807798,8.178752741321,8.178752741321,51169.1712949872,0.0,1.0
1999-10-28,22.88,23.06,22.69,22.69,8300,8.31688278761886,8.38231280954943,8.24781776446993,8.24781776446993,22833.5549327093,0.0,1.0
1999-10-29,22.5,22.88,22.5,22.88,10500,8.178752741321,8.31688278761886,8.178752741321,8.31688278761886,28885.8225052347,0.0,1.0
1999-11-01,23.06,23.06,22.38,22.38,22700,8.38231280954943,8.38231280954943,8.13513272670062,8.13513272670062,62448.3972256026,0.0,1.0
1999-11-02,22.88,23.25,22.88,23.06,22000,8.31688278761886,8.45137783269836,8.31688278761886,8.38231280954943,60522.6757252537,0.0,1.0
1999-11-03,22.81,23.0,22.69,23.0,10400,8.29143777909031,8.36050280223924,8.24781776446993,8.36050280223924,28610.7194337563,0.0,1.0
1999-11-04,22.38,22.94,22.38,22.94,20500,8.13513272670062,8.33869279492905,8.13513272670062,8.33869279492905,56396.1296530772,0.0,1.0
1999-11-05,21.94,22.5,21.69,22.25,36600,7.97519267309256,8.178752741321,7.88431764263344,8.08787771086187,100687.724161104,0.0,1.0
1999-11-08,21.75,22.06,21.69,22.06,24000,7.90612764994363,8.01881268771294,7.88431764263344,8.01881268771294,66024.7371548222,0.0,1.0
1999-11-09,21.69,21.81,21.56,21.69,17200,7.97882767431093,8.02297056600836,7.93100620830538,7.97882767431093,46757.2449523067,0.26,1.0
1999-11-10,21.25,21.69,21.19,21.69,16000,7.81697040475368,7.97882767431093,7.79489895890496,7.97882767431093,43495.1115835411,0.0,1.0
1999-11-11,20.88,21.13,20.75,21.06,31400,7.68086315535326,7.77282751305624,7.63304168934771,7.74707749289941,85359.1564826995,0.0,1.0
1999-11-12,21.0,21.19,20.81,20.81,45500,7.72500604705069,7.79489895890496,7.65511313519642,7.65511313519642,123689.223565695,0.0,1.0
1999-11-15,20.88,21.44,20.88,21.25,25600,7.68086315535326,7.88686331660794,7.68086315535326,7.81697040475368,69592.1785336659,0.0,1.0
1999-11-16,20.5,21.19,20.5,20.63,62300,7.54107733164472,7.79489895890496,7.54107733164472,7.58889879765027,169359.090728413,0.0,1.0
1999-11-17,21.19,21.31,20.31,20.56,93000,7.79489895890496,7.83904185060239,7.47118441979045,7.56314877749344,252815.336079333,0.0,1.0
1999-11-18,21.5,21.5,20.75,21.25,29900,7.90893476245666,7.90893476245666,7.63304168934771,7.81697040475368,81281.4897717425,0.0,1.0
1999-11-19,21.38,21.63,21.0,21.0,32300,7.86479187075923,7.95675622846221,7.72500604705069,7.72500604705069,87805.7565092737,0.0,1.0
1999-11-22,21.19,21.38,21.13,21.25,22100,7.79489895890496,7.86479187075923,7.77282751305624,7.81697040475368,60077.6228747662,0.0,1.0
1999-11-23,21.25,21.31,20.94,21.25,49000,7.81697040475368,7.83904185060239,7.70293460120198,7.81697040475368,133203.779224595,0.0,1.0
1999-11-24,21.13,21.25,21.06,21.25,35100,7.77282751305624,7.81697040475368,7.74707749289941,7.81697040475368,95417.4010363935,0.0,1.0
1999-11-26,21.19,21.31,21.13,21.25,23300,7.79489895890496,7.83904185060239,7.77282751305624,7.81697040475368,63339.7562435318,0.0,1.0
1999-11-29,21.25,21.38,21.0,21.13,38700,7.81697040475368,7.86479187075923,7.72500604705069,7.77282751305624,105203.80114269,0.0,1.0
1999-11-30,21.88,21.88,21.31,21.31,44900,8.0487205861652,8.0487205861652,7.83904185060239,7.83904185060239,122058.156881312,0.0,1.0
1999-12-01,22.94,22.94,21.88,21.88,106800,8.43864946282585,8.43864946282585,8.0487205861652,8.0487205861652,290329.869820137,0.0,1.0
1999-12-02,22.88,23.0,22.75,23.0,92500,8.41657801697713,8.46072090867457,8.36875655097158,8.46072090867457,251456.113842347,0.0,1.0
1999-12-03,22.63,22.94,22.63,22.81,39100,8.32461365927415,8.43864946282585,8.32461365927415,8.3908279968203,106291.178932279,0.0,1.0
1999-12-06,22.69,22.81,22.44,22.5,37400,8.34668510512287,8.3908279968203,8.25472074741988,8.2767921932686,101669.823326527,0.0,1.0
1999-12-07,22.44,22.75,22.06,22.75,30900,8.25472074741988,8.36875655097158,8.11493492371134,8.36875655097158,83999.9342457139,0.0,1.0
1999-12-08,22.31,22.5,22.06,22.31,44800,8.20689928141433,8.2767921932686,8.11493492371134,8.20689928141433,121786.312433915,0.0,1.0
1999-12-09,21.75,22.13,21.5,22.06,140100,8.00089912015964,8.14068494386818,7.90893476245666,8.11493492371134,380854.070803382,0.0,1.0
1999-12-10,22.13,22.25,21.63,21.63,19500,8.14068494386818,8.18482783556561,7.95675622846221,7.95675622846221,53009.6672424408,0.0,1.0
1999-12-13,22.25,22.25,22.0,22.0,32800,8.18482783556561,8.18482783556561,8.09286347786263,8.09286347786263,89164.9787462594,0.0,1.0
1999-12-14,22.5,22.5,22.19,22.25,21000,8.2767921932686,8.2767921932686,8.1627563897169,8.18482783556561,57087.3339533978,0.0,1.0
1999-12-15,22.38,22.44,22.19,22.44,48900,8.23264930157116,8.25472074741988,8.1627563897169,8.25472074741988,132931.934777198,0.0,1.0
1999-12-16,22.31,22.5,22.13,22.13,43200,8.20689928141433,8.2767921932686,8.14068494386818,8.14068494386818,117436.801275561,0.0,1.0
1999-12-17,22.0,22.5,21.94,22.06,53800,8.09286347786263,8.2767921932686,8.07079203201391,8.11493492371134,146252.312699657,0.0,1.0
1999-12-20,21.75,22.19,21.63,22.0,23300,8.00089912015964,8.1627563897169,7.95675622846221,8.09286347786263,63339.7562435318,0.0,1.0
1999-12-21,22.13,22.13,21.63,21.75,30300,8.14068494386818,8.14068494386818,7.95675622846221,8.00089912015964,82368.8675613311,0.0,1.0
1999-12-22,21.94,22.31,21.81,22.25,14800,8.07079203201391,8.20689928141433,8.02297056600836,8.18482783556561,40232.9782147756,0.0,1.0
1999-12-23,22.06,22.13,21.94,22.0,9100,8.11493492371134,8.14068494386818,8.07079203201391,8.09286347786263,24737.844713139,0.0,1.0
1999-12-27,21.88,22.31,21.75,22.0,17000,8.0487205861652,8.20689928141433,8.00089912015964,8.09286347786263,46213.5560575125,0.0,1.0
1999-12-28,22.31,22.63,21.75,21.75,14100,8.20689928141433,8.32461365927415,8.00089912015964,8.00089912015964,38330.0670829956,0.0,1.0
1999-12-29,22.5,22.63,22.0,22.19,13700,8.2767921932686,8.32461365927415,8.09286347786263,8.1627563897169,37242.6892934071,0.0,1.0
1999-12-30,22.25,22.63,22.0,22.38,18100,8.18482783556561,8.32461365927415,8.09286347786263,8.23264930157116,49203.844978881,0.0,1.0
1999-12-31,22.19,22.38,21.56,21.75,24500,8.1627563897169,8.23264930157116,7.93100620830538,8.00089912015964,66601.8896122974,0.0,1.0
2000-01-03,21.88,22.44,21.69,22.44,38700,8.0487205861652,8.25472074741988,7.97882767431093,8.25472074741988,105203.80114269,0.0,1.0
2000-01-04,21.69,21.88,21.5,21.88,21900,7.97882767431093,8.0487205861652,7.90893476245666,8.0487205861652,59533.933979972,0.0,1.0
2000-01-05,22.25,22.25,21.56,21.75,20500,8.18482783556561,8.18482783556561,7.93100620830538,8.00089912015964,55728.1117164121,0.0,1.0
2000-01-06,22.63,22.63,22.06,22.5,22800,8.32461365927415,8.32461365927415,8.11493492371134,8.2767921932686,61980.5340065461,0.0,1.0
2000-01-07,22.81,22.88,22.06,22.56,31400,8.3908279968203,8.41657801697713,8.11493492371134,8.29886363911731,85359.1564826995,0.0,1.0
2000-01-10,22.81,23.0,22.56,22.94,35800,8.3908279968203,8.46072090867457,8.29886363911731,8.43864946282585,97320.3121681733,0.0,1.0
2000-01-11,22.5,22.88,22.5,22.81,19800,8.2767921932686,8.41657801697713,8.2767921932686,8.3908279968203,53825.2005846322,0.0,1.0
2000-01-12,21.88,22.5,21.75,22.5,22600,8.0487205861652,8.2767921932686,8.00089912015964,8.2767921932686,61436.8451117519,0.0,1.0
2000-01-13,22.31,22.31,21.63,21.75,23400,8.20689928141433,8.20689928141433,7.95675622846221,8.00089912015964,63611.6006909289,0.0,1.0
2000-01-14,22.06,22.5,21.88,22.19,12900,8.11493492371134,8.2767921932686,8.0487205861652,8.1627563897169,35067.9337142301,0.0,1.0
2000-01-18,21.88,21.94,21.5,21.56,51500,8.0487205861652,8.07079203201391,7.90893476245666,7.93100620830538,139999.890409523,0.0,1.0
2000-01-19,22.25,22.25,21.13,21.13,55000,8.18482783556561,8.18482783556561,7.77282751305624,7.77282751305624,149514.446068423,0.0,1.0
2000-01-20,22.44,22.44,21.69,22.38,31200,8.25472074741988,8.25472074741988,7.97882767431093,8.23264930157116,84815.4675879053,0.0,1.0
2000-01-21,23.31,23.5,22.69,22.69,57100,8.57475671222627,8.64464962408053,8.34668510512287,8.34668510512287,155223.179463762,0.0,1.0
2000-01-24,24.06,24.31,23.5,23.5,45400,8.85064978533522,8.9426141430382,8.64464962408053,8.64464962408053,123417.379118298,0.0,1.0
2000-01-25,24.19,24.44,24.0,24.31,43800,8.89847125134077,8.99043560904376,8.8285783394865,8.9426141430382,119067.867959944,0.0,1.0
2000-01-26,24.94,24.94,24.19,24.19,35700,9.17436432444972,9.17436432444972,8.89847125134077,8.89847125134077,97048.4677207763,0.0,1.0
2000-01-27,24.19,25.0,23.94,24.94,57900,8.89847125134077,9.19643577029844,8.80650689363779,9.17436432444972,157397.93504294,0.0,1.0
2000-01-28,24.25,24.56,24.06,24.06,24400,8.92054269718949,9.03457850074119,8.85064978533522,8.85064978533522,66330.0451649003,0.0,1.0
2000-01-31,23.94,24.38,23.5,24.38,42100,8.80650689363779,8.96836416319504,8.64464962408053,8.96836416319504,114446.512354193,0.0,1.0
2000-02-01,24.0,24.0,23.69,24.0,20200,8.8285783394865,8.8285783394865,8.7145425359348,8.8285783394865,54912.5783742207,0.0,1.0
2000-02-02,23.94,24.0,23.88,23.94,14300,8.80650689363779,8.8285783394865,8.78443544778907,8.80650689363779,38873.7559777899,0.0,1.0
2000-02-03,24.31,24.38,23.88,24.0,46500,8.9426141430382,8.96836416319504,8.78443544778907,8.8285783394865,126407.668039667,0.0,1.0
2000-02-04,24.19,24.25,24.0,24.25,19600,8.89847125134077,8.92054269718949,8.8285783394865,8.92054269718949,53281.5116898379,0.0,1.0
2000-02-07,24.19,24.56,24.19,24.19,16400,8.89847125134077,9.03457850074119,8.89847125134077,8.89847125134077,44582.4893731297,0.0,1.0
2000-02-08,24.69,24.81,24.25,24.25,31800,9.08239996674674,9.12654285844417,8.92054269718949,8.92054269718949,86446.5342722881,0.0,1.0
2000-02-09,25.06,25.19,24.19,24.5,38300,9.31782872246638,9.36616542374015,8.99434464471116,9.10960908621015,103006.615445272,0.27,1.0
2000-02-10,24.13,25.0,24.13,25.0,17200,8.97203539796942,9.29551947572464,8.97203539796942,9.29551947572464,46258.8455785554,0.0,1.0
2000-02-11,23.5,24.44,23.5,23.94,23500,8.73778830718116,9.08729983946841,8.73778830718116,8.90138944995392,63202.4925055844,0.0,1.0
2000-02-14,23.81,23.81,23.06,23.31,23100,8.85305274868015,8.85305274868015,8.57418716440841,8.66714235916565,62126.7053991063,0.0,1.0
2000-02-15,23.5,23.75,23.06,23.75,25800,8.73778830718116,8.83074350193841,8.57418716440841,8.83074350193841,69388.2683678331,0.0,1.0
2000-02-16,23.13,23.56,23.0,23.56,14700,8.60021461894044,8.7600975539229,8.55187791766667,8.7600975539229,39535.1761630676,0.0,1.0
2000-02-17,23.0,23.25,22.81,22.81,26300,8.55187791766667,8.64483311242392,8.48123196965116,8.48123196965116,70733.0022509306,0.0,1.0
2000-02-18,22.19,22.94,21.81,22.94,26600,8.25070308665319,8.52956867092493,8.10941119062218,8.52956867092493,71539.8425807891,0.0,1.0
2000-02-22,21.44,22.13,21.13,22.13,66400,7.97183750238145,8.22839383991145,7.85657306088247,8.22839383991145,178580.659675353,0.0,1.0
2000-02-23,21.25,21.5,21.06,21.5,47300,7.90119155436594,7.99414674912319,7.83054560635044,7.99414674912319,127211.825341027,0.0,1.0
2000-02-24,20.56,21.13,20.44,21.06,41100,7.64463521683594,7.85657306088247,7.60001672335247,7.83054560635044,110537.125190618,0.0,1.0
2000-02-25,20.81,20.94,20.5,20.5,67400,7.73759041159319,7.78592711286696,7.6223259700942,7.6223259700942,181270.127441548,0.0,1.0
2000-02-28,21.38,21.38,20.63,20.94,37700,7.94952825563971,7.94952825563971,7.67066267136797,7.78592711286696,101392.934785554,0.0,1.0
2000-02-29,22.0,22.0,21.5,21.5,66500,8.18005713863768,8.18005713863768,7.99414674912319,7.99414674912319,178849.606451973,0.0,1.0
2000-03-01,22.13,22.19,21.88,22.0,60900,8.22839383991145,8.25070308665319,8.1354386451542,8.18005713863768,163788.58696128,0.0,1.0
2000-03-02,22.69,22.81,22.06,22.19,37900,8.43661347616768,8.48123196965116,8.20236638537942,8.25070308665319,101930.828338794,0.0,1.0
2000-03-03,22.81,22.94,22.69,22.88,27700,8.48123196965116,8.52956867092493,8.43661347616768,8.50725942418319,74498.2571236037,0.0,1.0
2000-03-06,22.5,22.63,22.31,22.63,27700,8.36596752815218,8.41430422942594,8.29532158013667,8.41430422942594,74498.2571236037,0.0,1.0
2000-03-07,22.94,22.94,22.56,22.56,23400,8.52956867092493,8.52956867092493,8.38827677489392,8.38827677489392,62933.5457289649,0.0,1.0
2000-03-08,23.25,23.44,23.0,23.0,33600,8.64483311242392,8.71547906043942,8.55187791766667,8.55187791766667,90366.1169441546,0.0,1.0
2000-03-09,23.13,23.31,22.94,23.19,12800,8.60021461894044,8.66714235916565,8.52956867092493,8.62252386568218,34425.187407297,0.0,1.0
2000-03-10,22.94,23.19,22.94,23.06,17500,8.52956867092493,8.62252386568218,8.52956867092493,8.57418716440841,47065.6859084139,0.0,1.0
2000-03-13,22.13,22.81,22.0,22.69,34900,8.22839383991145,8.48123196965116,8.18005713863768,8.43661347616768,93862.4250402083,0.0,1.0
2000-03-14,22.13,22.13,21.5,22.13,25100,8.22839383991145,8.22839383991145,7.99414674912319,8.22839383991145,67505.6409314965,0.0,1.0
2000-03-15,22.13,22.25,21.63,21.88,21000,8.22839383991145,8.27301233339493,8.04248345039696,8.1354386451542,56478.8230900967,0.0,1.0
2000-03-16,22.94,23.19,22.13,22.25,47100,8.52956867092493,8.62252386568218,8.22839383991145,8.27301233339493,126673.931787788,0.0,1.0
2000-03-17,22.63,22.69,22.25,22.5,37300,8.41430422942594,8.43661347616768,8.27301233339493,8.36596752815218,100317.147679077,0.0,1.0
2000-03-20,22.38,22.5,22.19,22.38,29600,8.3213490346687,8.36596752815218,8.25070308665319,8.3213490346687,79608.2458793743,0.0,1.0
2000-03-21,22.38,22.56,22.25,22.38,23700,8.3213490346687,8.38827677489392,8.27301233339493,8.3213490346687,63740.3860588234,0.0,1.0
2000-03-22,22.38,22.44,21.81,22.38,27000,8.3213490346687,8.34365828141044,8.10941119062218,8.3213490346687,72615.6296872671,0.0,1.0
2000-03-23,22.25,22.38,22.25,22.31,21900,8.27301233339493,8.3213490346687,8.27301233339493,8.29532158013667,58899.3440796722,0.0,1.0
2000-03-24,22.06,22.19,22.0,22.0,12200,8.20236638537942,8.25070308665319,8.18005713863768,8.18005713863768,32811.50674758,0.0,1.0
2000-03-27,22.06,22.19,21.75,22.06,35500,8.20236638537942,8.25070308665319,8.08710194388044,8.20236638537942,95476.1056999253,0.0,1.0
2000-03-28,22.19,22.38,22.13,22.13,43700,8.25070308665319,8.3213490346687,8.22839383991145,8.22839383991145,117529.741382725,0.0,1.0
2000-03-29,22.06,22.38,22.06,22.19,34800,8.20236638537942,8.3213490346687,8.20236638537942,8.25070308665319,93593.4782635888,0.0,1.0
2000-03-30,22.5,22.5,22.19,22.19,35800,8.36596752815218,8.36596752815218,8.25070308665319,8.25070308665319,96282.9460297838,0.0,1.0
2000-03-31,22.06,22.63,22.06,22.5,82800,8.20236638537942,8.41430422942594,8.20236638537942,8.36596752815218,222687.931040953,0.0,1.0
2000-04-03,21.94,22.25,21.75,21.81,36900,8.15774789189594,8.27301233339493,8.08710194388044,8.10941119062218,99241.3605725985,0.0,1.0
2000-04-04,21.63,22.0,21.38,22.0,39500,8.04248345039696,8.18005713863768,7.94952825563971,8.18005713863768,106233.976764706,0.0,1.0
2000-04-05,22.19,22.25,21.56,21.56,36400,8.25070308665319,8.27301233339493,8.01645599586493,8.01645599586493,97896.6266895009,0.0,1.0
2000-04-06,22.44,22.5,22.31,22.31,24000,8.34365828141044,8.36596752815218,8.29532158013667,8.29532158013667,64547.2263886819,0.0,1.0
2000-04-07,22.13,22.5,22.0,22.31,16300,8.22839383991145,8.36596752815218,8.18005713863768,8.29532158013667,43838.3245889798,0.0,1.0
2000-04-10,21.56,22.19,21.56,22.19,24900,8.01645599586493,8.25070308665319,8.01645599586493,8.25070308665319,66967.7473782575,0.0,1.0
2000-04-11,21.69,22.19,21.56,21.56,31600,8.0647926971387,8.25070308665319,8.01645599586493,8.01645599586493,84987.1814117645,0.0,1.0
2000-04-12,21.63,22.19,21.5,21.56,19300,8.04248345039696,8.25070308665319,7.99414674912319,8.01645599586493,51906.727887565,0.0,1.0
2000-04-13,21.44,21.88,21.31,21.63,27000,7.97183750238145,8.1354386451542,7.92350080110768,8.04248345039696,72615.6296872672,0.0,1.0
2000-04-14,21.44,21.5,21.0,21.38,25000,7.97183750238145,7.99414674912319,7.8082363596087,7.94952825563971,67236.694154877,0.0,1.0
2000-04-17,21.38,21.38,20.88,21.31,27400,7.94952825563971,7.94952825563971,7.76361786612522,7.92350080110768,73691.4167937452,0.0,1.0
2000-04-18,21.56,21.56,21.0,21.19,42200,8.01645599586493,8.01645599586493,7.8082363596087,7.87888230762421,113495.539733432,0.0,1.0
2000-04-19,21.5,21.56,21.5,21.5,25900,7.99414674912319,8.01645599586493,7.99414674912319,7.99414674912319,69657.2151444526,0.0,1.0
2000-04-20,21.56,21.69,21.38,21.56,33800,8.01645599586493,8.0647926971387,7.94952825563971,8.01645599586493,90904.0104973937,0.0,1.0
2000-04-24,21.63,21.75,21.5,21.5,16800,8.04248345039696,8.08710194388044,7.99414674912319,7.99414674912319,45183.0584720773,0.0,1.0
2000-04-25,21.88,21.88,21.56,21.75,16500,8.1354386451542,8.1354386451542,8.01645599586493,8.08710194388044,44376.2181422188,0.0,1.0
2000-04-26,22.19,22.25,21.88,21.94,138500,8.25070308665319,8.27301233339493,8.1354386451542,8.15774789189594,372491.285618018,0.0,1.0
2000-04-27,23.0,23.0,21.94,22.06,35900,8.55187791766667,8.55187791766667,8.15774789189594,8.20236638537942,96551.8928064033,0.0,1.0
2000-04-28,22.94,22.94,22.31,22.88,30300,8.52956867092493,8.52956867092493,8.29532158013667,8.50725942418319,81490.8733157109,0.0,1.0
2000-05-01,23.13,23.13,22.0,22.81,88000,8.60021461894044,8.60021461894044,8.18005713863768,8.48123196965116,236673.163425167,0.0,1.0
2000-05-02,23.56,23.56,22.81,22.94,59300,8.7600975539229,8.7600975539229,8.48123196965116,8.52956867092493,159485.438535368,0.0,1.0
2000-05-03,22.13,23.56,22.13,23.44,25300,8.22839383991145,8.7600975539229,8.22839383991145,8.71547906043942,68043.5344847355,0.0,1.0
2000-05-04,23.13,23.13,22.19,22.31,53600,8.60021461894044,8.60021461894044,8.25070308665319,8.29532158013667,144155.472268056,0.0,1.0
2000-05-05,23.5,23.75,23.13,23.38,35000,8.73778830718116,8.83074350193841,8.60021461894044,8.69316981369768,94131.3718168278,0.0,1.0
2000-05-08,23.25,23.5,22.94,23.13,27800,8.64483311242392,8.73778830718116,8.52956867092493,8.60021461894044,74767.2039002232,0.0,1.0
2000-05-09,23.38,23.38,23.0,23.25,35200,8.69316981369768,8.69316981369768,8.55187791766667,8.64483311242392,94669.2653700668,0.0,1.0
2000-05-10,22.94,23.31,22.88,23.13,6000,8.62996028126276,8.76915318902506,8.60738845838238,8.70143772038394,15949.0884678626,0.27,1.0
2000-05-11,23.19,23.25,22.94,23.0,25700,8.72400954326431,8.74658136614469,8.62996028126276,8.65253210414313,68315.2622706781,0.0,1.0
2000-05-12,23.06,23.25,22.81,23.19,18400,8.6751039270235,8.74658136614469,8.58105466502195,8.72400954326431,48910.537968112,0.0,1.0
2000-05-15,23.25,23.25,22.31,22.94,21400,8.74658136614469,8.74658136614469,8.39295614101884,8.62996028126276,56885.0822020432,0.0,1.0
2000-05-16,23.31,23.38,23.06,23.25,19600,8.76915318902506,8.79548698238549,8.6751039270235,8.74658136614469,52100.3556616844,0.0,1.0
2000-05-17,23.13,23.31,22.88,23.31,23600,8.70143772038394,8.76915318902506,8.60738845838238,8.76915318902506,62733.0813069262,0.0,1.0
2000-05-18,22.5,23.31,22.31,23.25,29900,8.46443358014002,8.76915318902506,8.39295614101884,8.74658136614469,79479.6241981819,0.0,1.0
2000-05-19,22.5,22.63,22.0,22.63,26800,8.46443358014002,8.51333919638083,8.27633505613691,8.51333919638083,71239.2618231196,0.0,1.0
2000-05-22,22.94,23.0,22.31,22.38,17900,8.62996028126276,8.65253210414313,8.39295614101884,8.41928993437927,47581.4472624567,0.0,1.0
2000-05-23,22.56,22.88,22.5,22.81,16100,8.48700540302039,8.60738845838238,8.46443358014002,8.58105466502195,42796.7207220979,0.0,1.0
2000-05-24,22.81,23.0,22.5,22.56,22400,8.58105466502195,8.65253210414313,8.46443358014002,8.48700540302039,59543.2636133536,0.0,1.0
2000-05-25,23.06,23.38,22.69,23.13,24500,8.6751039270235,8.79548698238549,8.5359110192612,8.70143772038394,65125.4445771056,0.0,1.0
2000-05-26,23.81,24.0,23.06,23.06,45600,8.95725171302817,9.02872915214935,8.6751039270235,8.6751039270235,121213.072355756,0.0,1.0
2000-05-30,23.69,23.94,23.31,23.94,18500,8.91210806726742,9.00615732926898,8.76915318902506,9.00615732926898,49176.356109243,0.0,1.0
2000-05-31,23.63,23.75,23.5,23.5,23100,8.88953624438705,8.9346798901478,8.84063062814624,8.84063062814624,61403.990601271,0.0,1.0
2000-06-01,24.0,24.06,23.5,23.94,60400,9.02872915214935,9.05130097502973,8.84063062814624,9.00615732926898,160554.15724315,0.0,1.0
2000-06-02,23.56,24.13,23.38,24.13,41700,8.86320245102661,9.07763476839016,8.79548698238549,9.07763476839016,110846.164851645,0.0,1.0
2000-06-05,22.5,23.56,22.31,23.56,32100,8.46443358014002,8.86320245102661,8.39295614101884,8.86320245102661,85327.6233030648,0.0,1.0
2000-06-06,22.38,22.69,22.25,22.63,50900,8.41928993437927,8.5359110192612,8.37038431813846,8.51333919638083,135301.433835701,0.0,1.0
2000-06-07,22.25,22.44,22.25,22.25,30300,8.37038431813846,8.44186175725964,8.37038431813846,8.37038431813846,80542.8967627061,0.0,1.0
2000-06-08,22.63,22.69,22.25,22.25,16800,8.51333919638083,8.5359110192612,8.37038431813846,8.37038431813846,44657.4477100152,0.0,1.0
2000-06-09,22.75,22.88,22.5,22.63,29700,8.55848284214157,8.60738845838238,8.46443358014002,8.51333919638083,78947.9879159198,0.0,1.0
2000-06-12,22.81,23.13,22.81,22.94,22500,8.58105466502195,8.70143772038394,8.58105466502195,8.62996028126276,59809.0817544847,0.0,1.0
2000-06-13,23.25,23.25,22.5,23.0,31900,8.74658136614469,8.74658136614469,8.46443358014002,8.65253210414313,84795.9870208027,0.0,1.0
2000-06-14,24.06,24.25,23.06,23.06,35300,9.05130097502973,9.12277841415091,8.6751039270235,8.6751039270235,93833.8038192582,0.0,1.0
2000-06-15,24.63,24.63,23.88,23.94,58700,9.26573329239327,9.26573329239327,8.98358550638861,9.00615732926898,156035.248843922,0.0,1.0
2000-06-16,24.13,24.75,23.88,24.5,69100,9.07763476839016,9.31087693815402,8.98358550638861,9.21682767615246,183680.335521551,0.0,1.0
2000-06-19,24.69,24.69,23.94,24.13,26900,9.28830511527365,9.28830511527365,9.00615732926898,9.07763476839016,71505.0799642506,0.0,1.0
2000-06-20,25.13,25.13,24.31,24.81,49300,9.45383181639638,9.45383181639638,9.14535023703128,9.33344876103439,131048.343577604,0.0,1.0
2000-06-21,24.63,25.19,24.5,25.0,10800,9.26573329239327,9.47640363927676,9.21682767615246,9.40492620015558,28708.3592421527,0.0,1.0
2000-06-22,23.63,24.56,23.5,24.5,20500,8.88953624438705,9.23939949903284,8.84063062814624,9.21682767615246,54492.7189318638,0.0,1.0
2000-06-23,23.94,24.06,23.44,23.56,29900,9.00615732926898,9.05130097502973,8.81805880526587,8.86320245102661,79479.6241981819,0.0,1.0
2000-06-26,23.81,23.94,23.75,23.75,8400,8.95725171302817,9.00615732926898,8.9346798901478,8.9346798901478,22328.7238550076,0.0,1.0
2000-06-27,23.38,24.19,23.31,24.0,49600,8.79548698238549,9.10020659127053,8.76915318902506,9.02872915214935,131845.798000997,0.0,1.0
2000-06-28,23.56,23.56,23.0,23.25,40100,8.86320245102661,8.86320245102661,8.65253210414313,8.74658136614469,106593.074593548,0.0,1.0
2000-06-29,23.25,24.19,23.13,23.56,53600,8.74658136614469,9.10020659127053,8.70143772038394,8.86320245102661,142478.523646239,0.0,1.0
2000-06-30,22.55,23.31,22.55,23.06,63400,8.48324343254033,8.76915318902506,8.48324343254033,8.6751039270235,168528.701477081,0.0,1.0
2000-07-03,23.06,23.31,22.69,22.69,15500,8.6751039270235,8.76915318902506,8.5359110192612,8.5359110192612,41201.8118753117,0.0,1.0
2000-07-05,23.13,23.25,22.56,23.0,65000,8.70143772038394,8.74658136614469,8.48700540302039,8.65253210414313,172781.791735178,0.0,1.0
2000-07-06,23.38,23.38,23.0,23.25,42700,8.79548698238549,8.79548698238549,8.65253210414313,8.74658136614469,113504.346262955,0.0,1.0
2000-07-07,23.69,23.88,23.38,23.44,62700,8.91210806726742,8.98358550638861,8.79548698238549,8.81805880526587,166667.974489164,0.0,1.0
2000-07-10,23.31,23.69,23.25,23.69,15700,8.76915318902506,8.91210806726742,8.74658136614469,8.91210806726742,41733.4481575738,0.0,1.0
2000-07-11,23.31,23.38,23.0,23.38,18200,8.76915318902506,8.79548698238549,8.65253210414313,8.79548698238549,48378.9016858498,0.0,1.0
2000-07-12,23.81,23.81,23.19,23.31,16900,8.95725171302817,8.95725171302817,8.72400954326431,8.76915318902506,44923.2658511463,0.0,1.0
2000-07-13,23.56,23.94,23.44,23.69,13100,8.86320245102661,9.00615732926898,8.81805880526587,8.91210806726742,34822.1764881667,0.0,1.0
2000-07-14,23.25,23.5,23.19,23.5,9300,8.74658136614469,8.84063062814624,8.72400954326431,8.84063062814624,24721.087125187,0.0,1.0
2000-07-17,22.94,23.25,22.94,23.13,16100,8.62996028126276,8.74658136614469,8.62996028126276,8.70143772038394,42796.7207220979,0.0,1.0
2000-07-18,22.5,23.0,22.38,23.0,51500,8.46443358014002,8.65253210414313,8.41928993437927,8.65253210414313,136896.342682487,0.0,1.0
2000-07-19,22.94,23.0,22.25,22.25,22300,8.62996028126276,8.65253210414313,8.37038431813846,8.37038431813846,59277.4454722226,0.0,1.0
2000-07-20,22.94,23.0,22.69,22.69,15800,8.62996028126276,8.65253210414313,8.5359110192612,8.5359110192612,41999.2662987048,0.0,1.0
2000-07-21,22.69,23.19,22.63,22.94,9400,8.5359110192612,8.72400954326431,8.51333919638083,8.62996028126276,24986.9052663181,0.0,1.0
2000-07-24,22.31,22.94,22.25,22.69,21600,8.39295614101884,8.62996028126276,8.37038431813846,8.5359110192612,57416.7184843053,0.0,1.0
2000-07-25,22.44,22.75,22.0,22.5,27100,8.44186175725964,8.55848284214157,8.27633505613691,8.46443358014002,72036.7162465127,0.0,1.0
2000-07-26,22.94,23.0,22.38,22.38,20200,8.62996028126276,8.65253210414313,8.41928993437927,8.41928993437927,53695.2645084707,0.0,1.0
2000-07-27,23.13,23.25,23.0,23.0,9500,8.70143772038394,8.74658136614469,8.65253210414313,8.65253210414313,25252.7234074491,0.0,1.0
2000-07-28,23.06,23.13,22.75,23.06,29600,8.6751039270235,8.70143772038394,8.55848284214157,8.6751039270235,78682.1697747888,0.0,1.0
2000-07-31,23.19,23.19,22.69,23.0,17900,8.72400954326431,8.72400954326431,8.5359110192612,8.65253210414313,47581.4472624567,0.0,1.0
2000-08-01,23.19,23.38,23.13,23.13,22200,8.72400954326431,8.79548698238549,8.70143772038394,8.70143772038394,59011.6273310916,0.0,1.0
2000-08-02,22.88,23.25,22.81,23.19,9600,8.60738845838238,8.74658136614469,8.58105466502195,8.72400954326431,25518.5415485801,0.0,1.0
2000-08-03,24.19,24.25,22.81,23.0,38900,9.10020659127053,9.12277841415091,8.58105466502195,8.65253210414313,103403.256899976,0.0,1.0
2000-08-04,24.31,24.31,23.75,24.19,25500,9.14535023703128,9.14535023703128,8.9346798901478,9.10020659127053,67783.625988416,0.0,1.0
2000-08-07,24.75,24.94,24.19,24.19,15200,9.31087693815402,9.3823543772752,9.10020659127053,9.10020659127053,40404.3574519185,0.0,1.0
2000-08-08,25.0,25.0,24.5,24.56,16600,9.40492620015558,9.40492620015558,9.21682767615246,9.23939949903284,44125.8114277531,0.0,1.0
2000-08-09,24.44,24.94,24.31,24.88,15300,9.19425585327209,9.3823543772752,9.14535023703128,9.35978255439483,40670.1755930496,0.0,1.0
2000-08-10,24.81,25.13,24.5,24.5,33200,9.33344876103439,9.45383181639638,9.21682767615246,9.21682767615246,88251.6228555064,0.0,1.0
2000-08-11,25.81,25.88,24.75,24.81,31600,9.70964580904062,9.73597960240105,9.31087693815402,9.33344876103439,83998.5325974096,0.0,1.0
2000-08-14,26.0,26.0,25.38,25.69,37400,9.7811232481618,9.7811232481618,9.54788107839794,9.66450216327987,99415.9847830101,0.0,1.0
2000-08-15,25.75,26.0,25.19,25.88,25700,9.68707398616024,9.7811232481618,9.47640363927676,9.73597960240105,68315.2622706781,0.0,1.0
2000-08-16,25.44,25.63,25.19,25.31,8600,9.67202610424,9.74426214825751,9.57697867790116,9.6226014425438,22620.2863435294,0.27,1.0
2000-08-17,25.19,25.75,24.13,25.69,24200,9.57697867790116,9.78988491290015,9.17397759022449,9.76707353057883,63652.4336643502,0.0,1.0
2000-08-18,25.44,25.44,24.88,25.25,9500,9.67202610424,9.67202610424,9.459119869241,9.59979006022248,24987.5256120383,0.0,1.0
2000-08-21,25.19,25.38,25.13,25.31,5700,9.57697867790116,9.64921472191867,9.55416729557984,9.6226014425438,14992.515367223,0.0,1.0
2000-08-22,24.94,25.19,24.5,25.19,7500,9.48193125156232,9.57697867790116,9.31464778120597,9.57697867790116,19726.9939042408,0.0,1.0
2000-08-23,24.56,24.75,24.5,24.75,12900,9.33745916352729,9.40969520754481,9.31464778120597,9.40969520754481,33930.4295152941,0.0,1.0
2000-08-24,24.69,24.75,24.38,24.69,11100,9.38688382522349,9.40969520754481,9.26902501656333,9.38688382522349,29195.9509782763,0.0,1.0
2000-08-25,25.06,25.06,24.69,24.88,12300,9.52755401620496,9.52755401620496,9.38688382522349,9.459119869241,32352.2700029549,0.0,1.0
2000-08-28,25.25,25.38,25.06,25.06,63900,9.59979006022248,9.64921472191867,9.52755401620496,9.52755401620496,168073.988064131,0.0,1.0
2000-08-29,25.25,25.38,24.94,25.25,50500,9.59979006022248,9.64921472191867,9.48193125156232,9.59979006022248,132828.425621888,0.0,1.0
2000-08-30,25.5,25.5,25.25,25.31,25900,9.69483748656132,9.69483748656132,9.59979006022248,9.6226014425438,68123.8856159781,0.0,1.0
2000-08-31,25.5,25.56,25.38,25.5,21100,9.69483748656132,9.71764886888264,9.64921472191867,9.69483748656132,55498.609517264,0.0,1.0
2000-09-01,25.81,25.81,25.31,25.56,28800,9.81269629522147,9.81269629522147,9.6226014425438,9.71764886888264,75751.6565922846,0.0,1.0
2000-09-05,25.94,26.0,25.75,25.94,31900,9.86212095691767,9.88493233923899,9.78988491290015,9.86212095691767,83905.4807393707,0.0,1.0
2000-09-06,26.0,26.0,25.5,25.81,27500,9.88493233923899,9.88493233923899,9.69483748656132,9.81269629522147,72332.3109822161,0.0,1.0
2000-09-07,26.94,26.94,25.88,25.88,34100,10.242310662273,10.242310662273,9.83930957459635,9.83930957459635,89692.0656179482,0.0,1.0
2000-09-08,27.13,28.19,26.81,26.91,38200,10.3145467062905,10.7175477939672,10.1928860005768,10.2309049711124,100476.155618933,0.0,1.0
2000-09-11,27.19,27.56,26.94,27.13,30200,10.3373580886119,10.4780282795933,10.242310662273,10.3145467062905,79434.0287877425,0.0,1.0
2000-09-12,27.5,27.63,26.94,27.31,28300,10.455216897272,10.5046415589682,10.242310662273,10.3829808532545,74436.5236653352,0.0,1.0
2000-09-13,27.75,27.88,27.19,27.25,35000,10.5502643236108,10.599688985307,10.3373580886119,10.3601694709332,92059.3048864573,0.0,1.0
2000-09-14,29.0,29.0,27.75,27.94,26500,11.025501455305,11.025501455305,10.5502643236108,10.6225003676284,69702.0451283176,0.0,1.0
2000-09-15,29.25,30.13,28.69,28.75,89100,11.1205488816439,11.4551158223566,10.9076426466449,10.9304540289662,234356.68758238,0.0,1.0
2000-09-18,28.19,29.25,27.63,29.25,57300,10.7175477939672,11.1205488816439,10.5046415589682,11.1205488816439,150714.233428399,0.0,1.0
2000-09-19,28.25,28.25,27.75,28.0,38400,10.7403591762885,10.7403591762885,10.5502643236108,10.6453117499497,101002.208789713,0.0,1.0
2000-09-20,28.06,28.25,27.88,28.0,26700,10.668123132271,10.7403591762885,10.599688985307,10.6453117499497,70228.0982990972,0.0,1.0
2000-09-21,27.69,28.38,27.56,28.0,14500,10.5274529412895,10.7897838379847,10.4780282795933,10.6453117499497,38138.8548815322,0.0,1.0
2000-09-22,27.88,27.94,26.88,27.5,17300,10.599688985307,10.6225003676284,10.2194992799517,10.455216897272,45503.5992724489,0.0,1.0
2000-09-25,27.88,27.94,27.25,27.75,13500,10.599688985307,10.6225003676284,10.3601694709332,10.5502643236108,35508.5890276335,0.0,1.0
2000-09-26,28.06,28.25,27.75,27.88,22700,10.668123132271,10.7403591762885,10.5502643236108,10.599688985307,59707.0348835021,0.0,1.0
2000-09-27,28.06,28.25,27.38,28.0,16900,10.668123132271,10.7403591762885,10.4095941326294,10.6453117499497,44451.4929308892,0.0,1.0
2000-09-28,28.25,28.56,27.94,27.94,25700,10.7403591762885,10.8582179849487,10.6225003676284,10.6225003676284,67597.8324451985,0.0,1.0
2000-09-29,28.06,28.31,27.81,28.13,75600,10.668123132271,10.7631705586098,10.5730757059322,10.6947364116459,198848.098554747,0.0,1.0
2000-10-02,28.19,28.63,28.06,28.19,23200,10.7175477939672,10.8848312643235,10.668123132271,10.7175477939672,61022.1678104514,0.0,1.0
2000-10-03,27.63,28.38,27.44,28.06,17900,10.5046415589682,10.7897838379847,10.4324055149507,10.668123132271,47081.758784788,0.0,1.0
2000-10-04,27.75,27.81,27.0,27.63,27200,10.5502643236108,10.5730757059322,10.2651220445943,10.5046415589682,71543.2312260468,0.0,1.0
2000-10-05,28.0,28.44,27.88,27.88,19400,10.6453117499497,10.812595220306,10.599688985307,10.599688985307,51027.157565636,0.0,1.0
2000-10-06,28.06,28.13,27.69,28.13,15600,10.668123132271,10.6947364116459,10.5274529412895,10.6947364116459,41032.1473208208,0.0,1.0
2000-10-09,27.69,28.13,27.44,28.13,20100,10.5274529412895,10.6947364116459,10.4324055149507,10.6947364116459,52868.3436633654,0.0,1.0
2000-10-10,27.94,28.88,27.56,27.56,65700,10.6225003676284,10.9798786906624,10.4780282795933,10.4780282795933,172808.466601149,0.0,1.0
2000-10-11,28.38,28.5,28.0,28.19,35600,10.7897838379847,10.8354066026274,10.6453117499497,10.7175477939672,93637.4643987963,0.0,1.0
2000-10-12,28.38,28.38,27.75,28.0,21800,10.7897838379847,10.7897838379847,10.5502643236108,10.6453117499497,57339.7956149932,0.0,1.0
2000-10-13,29.0,29.0,27.69,28.19,36000,11.025501455305,11.025501455305,10.5274529412895,10.7175477939672,94689.5707403559,0.0,1.0
2000-10-16,28.5,29.0,28.44,29.0,19600,10.8354066026274,11.025501455305,10.812595220306,11.025501455305,51553.2107364157,0.0,1.0
2000-10-17,28.63,28.69,28.19,28.5,42400,10.8848312643235,10.9076426466449,10.7175477939672,10.8354066026274,111523.272205308,0.0,1.0
2000-10-18,28.38,28.81,28.0,28.56,23100,10.7897838379847,10.9532654112875,10.6453117499497,10.8582179849487,60759.1412250616,0.0,1.0
2000-10-19,29.31,29.31,28.38,28.44,28500,11.1433602639652,11.1433602639652,10.7897838379847,10.812595220306,74962.5768361148,0.0,1.0
2000-10-20,29.69,29.75,29.56,29.56,12100,11.2878323520002,11.3106437343215,11.238407690304,11.238407690304,31826.2168321752,0.0,1.0
2000-10-23,29.31,30.13,28.88,30.0,25800,11.1433602639652,11.4551158223566,10.9798786906624,11.4056911606604,67860.8590305882,0.0,1.0
2000-10-24,29.56,29.69,29.13,29.19,38000,11.238407690304,11.2878323520002,11.0749261170012,11.0977374993225,99950.1024481534,0.0,1.0
2000-10-25,30.44,30.44,29.56,29.63,57800,11.5729746310167,11.5729746310167,11.238407690304,11.2650209696789,152029.366355349,0.0,1.0
2000-10-26,30.56,30.56,30.0,30.44,47800,11.6185973956594,11.6185973956594,11.4056911606604,11.5729746310167,125726.707816361,0.0,1.0
2000-10-27,30.94,31.0,30.38,30.44,27600,11.7630694836944,11.7858808660157,11.5501632486954,11.5729746310167,72595.337567606,0.0,1.0
2000-10-30,31.38,31.38,30.75,30.75,29200,11.9303529540507,11.9303529540507,11.6908334396769,11.6908334396769,76803.7629338444,0.0,1.0
2000-10-31,31.25,31.44,31.06,31.13,46000,11.8809282923546,11.9531643363721,11.808692248337,11.8353055277119,120992.229279343,0.0,1.0
2000-11-01,31.75,31.81,31.25,31.38,38200,12.0710231450322,12.0938345273535,11.8809282923546,11.9303529540507,100476.155618933,0.0,1.0
2000-11-02,31.25,31.75,30.81,31.5,47500,11.8809282923546,12.0710231450322,11.7136448219982,11.9759757186934,124937.628060191,0.0,1.0
2000-11-03,31.06,31.38,30.31,31.38,30300,11.808692248337,11.9303529540507,11.5235499693205,11.9303529540507,79697.055373133,0.0,1.0
2000-11-06,30.31,31.06,30.19,31.06,14200,11.5235499693205,11.808692248337,11.4779272046779,11.808692248337,37349.7751253626,0.0,1.0
2000-11-07,30.06,30.5,29.69,30.06,22900,11.4285025429817,11.595786013338,11.2878323520002,11.4285025429817,60233.0880542818,0.0,1.0
2000-11-08,29.88,30.44,29.5,30.0,23300,11.3600683960177,11.5729746310167,11.2155963079827,11.4056911606604,61285.1943958415,0.0,1.0
2000-11-09,29.5,29.94,28.88,29.94,15300,11.2155963079827,11.3828797783391,10.9798786906624,11.3828797783391,40243.0675646512,0.0,1.0
2000-11-10,29.13,29.81,28.88,29.38,22000,11.0749261170012,11.3334551166429,10.9798786906624,11.1699735433401,57865.848785773,0.0,1.0
2000-11-13,29.13,29.13,28.75,28.81,23400,11.0749261170012,11.0749261170012,10.9304540289662,10.9532654112875,61548.2209812313,0.0,1.0
2000-11-14,29.31,29.5,29.19,29.25,24400,11.1433602639652,11.2155963079827,11.0977374993225,11.1205488816439,64178.4868351299,0.0,1.0
2000-11-15,29.06,29.63,28.94,29.19,27500,11.1509640580723,11.3696856517785,11.1049174067657,11.2008479303211,71666.4492718445,0.27,1.0
2000-11-16,28.88,29.25,28.75,28.94,17100,11.0818940811124,11.2238712559743,11.0320102088637,11.1049174067657,44563.5011835835,0.0,1.0
2000-11-17,29.63,29.63,29.0,29.06,19100,11.3696856517785,11.3696856517785,11.127940732419,11.1509640580723,49775.6065851719,0.0,1.0
2000-11-20,30.38,30.38,29.44,29.75,31500,11.6574772224445,11.6574772224445,11.2967784538764,11.415732303085,82090.6600750217,0.0,1.0
2000-11-21,32.13,32.13,30.0,30.38,55000,12.3289908873318,12.3289908873318,11.5116628266404,11.6574772224445,143332.898543689,0.0,1.0
2000-11-22,33.38,33.38,31.63,32.13,57500,12.8086435051085,12.8086435051085,12.1371298402211,12.3289908873318,149848.030295675,0.0,1.0
2000-11-24,34.0,34.0,33.38,33.38,28800,13.0465512035257,13.0465512035257,12.8086435051085,12.8086435051085,75054.3177828774,0.0,1.0
2000-11-27,34.38,34.56,33.88,33.94,45400,13.1923655993298,13.2614355762897,13.0005045522192,13.0235278778725,118314.792616064,0.0,1.0
2000-11-28,34.0,34.06,33.31,33.88,77800,13.0465512035257,13.069574529179,12.781782958513,13.0005045522192,202750.900121801,0.0,1.0
2000-11-29,34.5,34.5,33.75,33.81,57200,13.2384122506364,13.2384122506364,12.9506206799704,12.9736440056237,149066.214485437,0.0,1.0
2000-11-30,34.13,35.06,33.63,34.63,68000,13.0964350757745,13.4532966234004,12.9045740286638,13.2882961228852,177211.583654016,0.0,1.0
2000-12-01,34.19,34.25,33.94,34.19,45100,13.1194584014278,13.1424817270811,13.0235278778725,13.1194584014278,117532.976805825,0.0,1.0
2000-12-04,34.19,34.38,34.0,34.25,36800,13.1194584014278,13.1923655993298,13.0465512035257,13.1424817270811,95902.739389232,0.0,1.0
2000-12-05,34.31,34.31,34.06,34.25,30600,13.1655050527344,13.1655050527344,13.069574529179,13.1424817270811,79745.2126443068,0.0,1.0
2000-12-06,34.31,34.75,34.0,34.06,38200,13.1655050527344,13.3343427741917,13.0465512035257,13.069574529179,99551.2131703438,0.0,1.0
2000-12-07,35.25,36.25,34.31,34.31,56300,13.5262038213024,13.9099259155238,13.1655050527344,13.1655050527344,146720.767054722,0.0,1.0
2000-12-08,35.75,35.75,35.0,35.25,54400,13.7180648684131,13.7180648684131,13.4302732977471,13.5262038213024,141769.266923212,0.0,1.0
2000-12-11,37.25,37.5,35.44,35.56,93600,14.2936480097451,14.3895785333004,13.5991110192045,13.645157670511,243926.532794351,0.0,1.0
2000-12-12,37.69,38.06,37.38,37.5,98500,14.4624857312025,14.6044629060644,14.3435318819939,14.3895785333004,256696.191028243,0.0,1.0
2000-12-13,38.13,38.31,37.63,37.81,163100,14.6313234526599,14.7003934296197,14.4394624055492,14.5085323825091,425047.195499558,0.0,1.0
2000-12-14,38.06,38.38,37.88,38.06,43200,14.6044629060644,14.7272539762152,14.5353929291046,14.6044629060644,112581.476674316,0.0,1.0
2000-12-15,38.75,38.81,37.81,37.81,86500,14.8692311510771,14.8922544767304,14.5085323825091,14.5085323825091,225423.558618712,0.0,1.0
2000-12-18,39.63,39.63,38.88,38.94,65200,15.2069065939919,15.2069065939919,14.9191150233259,14.9421383489792,169914.636091792,0.0,1.0
2000-12-19,39.13,39.94,39.0,39.63,42700,15.0150455468812,15.3258604432005,14.9651616746325,15.2069065939919,111278.450323919,0.0,1.0
2000-12-20,37.88,39.25,37.88,39.13,78600,14.5353929291046,15.0610921981878,14.5353929291046,15.0150455468812,204835.742282435,0.0,1.0
2000-12-21,39.63,39.69,37.88,37.88,88100,15.2069065939919,15.2299299196452,14.5353929291046,14.5353929291046,229593.242939982,0.0,1.0
2000-12-22,40.0,40.0,39.0,39.5,59400,15.3488837688538,15.3488837688538,14.9651616746325,15.1570227217431,154799.530427184,0.0,1.0
2000-12-26,41.06,41.81,39.88,39.88,102100,15.7556291887284,16.0434207593944,15.3028371175472,15.3028371175472,266077.980751103,0.0,1.0
2000-12-27,44.25,44.25,41.31,41.31,119100,16.9797026692945,16.9797026692945,15.8515597122838,15.8515597122838,310380.876664607,0.0,1.0
2000-12-28,45.13,45.13,43.19,44.25,74000,17.3173781122093,17.3173781122093,16.5729572494199,16.9797026692945,192847.899858782,0.0,1.0
2000-12-29,44.75,46.06,44.63,44.94,116600,17.1715637164052,17.6742396598352,17.1255170650986,17.2444709143073,303865.744912621,0.0,1.0
2001-01-02,38.13,44.31,37.88,44.31,180000,14.6313234526599,17.0027259949478,14.5353929291046,17.0027259949478,469089.486142982,0.0,1.0
2001-01-03,37.69,39.31,36.0,37.88,145000,14.4624857312025,15.0841155238411,13.8139953919684,14.5353929291046,377877.64161518,0.0,1.0
2001-01-04,33.94,37.56,33.75,37.44,134000,13.0235278778725,14.4126018589537,12.9506206799704,14.3665552076472,349211.061906441,0.0,1.0
2001-01-05,32.5,33.5,31.25,33.5,120200,12.4709680621937,12.8546901564151,11.991315444417,12.8546901564151,313247.534635481,0.0,1.0
2001-01-08,33.06,33.44,32.38,32.69,62000,12.6858524349577,12.8316668307618,12.4249214108872,12.5438752600958,161575.267449249,0.0,1.0
2001-01-09,33.0,33.56,32.56,32.69,61000,12.6628291093044,12.8777134820683,12.493991387847,12.5438752600958,158969.214748455,0.0,1.0
2001-01-10,32.81,33.06,31.0,32.88,140000,12.5899219114023,12.6858524349577,11.8953849208617,12.6167824579978,364847.37811121,0.0,1.0
2001-01-11,32.38,32.81,31.0,32.56,69200,12.4249214108872,12.5899219114023,11.8953849208617,12.493991387847,180338.846894968,0.0,1.0
2001-01-12,34.0,34.38,32.0,32.13,56000,13.0465512035257,13.1923655993298,12.279107015083,12.3289908873318,145938.951244484,0.0,1.0
2001-01-16,33.75,33.88,32.13,33.75,68300,12.9506206799704,13.0005045522192,12.3289908873318,12.9506206799704,177993.399464254,0.0,1.0
2001-01-17,33.19,33.81,33.06,33.5,63100,12.7357363072064,12.9736440056237,12.6858524349577,12.8546901564151,164441.925420124,0.0,1.0
2001-01-18,34.56,34.69,33.06,33.56,87700,13.2614355762897,13.3113194485385,12.6858524349577,12.8777134820683,228550.821859664,0.0,1.0
2001-01-19,33.0,34.38,33.0,34.38,67000,12.6628291093044,13.1923655993298,12.6628291093044,13.1923655993298,174605.530953221,0.0,1.0
2001-01-22,33.44,33.88,32.56,33.19,45500,12.8316668307618,13.0005045522192,12.493991387847,12.7357363072064,118575.397886143,0.0,1.0
2001-01-23,34.69,34.94,33.56,33.56,33400,13.3113194485385,13.4072499720938,12.8777134820683,12.8777134820683,87042.160206531,0.0,1.0
2001-01-24,34.56,35.38,34.5,34.5,25600,13.2614355762897,13.5760876935512,13.2384122506364,13.2384122506364,66714.9491403353,0.0,1.0
2001-01-25,36.13,36.5,34.81,34.88,72200,13.8638792642172,14.0058564390791,13.357366099845,13.3842266464405,188157.004997352,0.0,1.0
2001-01-26,36.44,36.69,35.88,36.0,74200,13.9828331134258,14.0787636369812,13.7679487406619,13.8139953919684,193369.110398941,0.0,1.0
2001-01-29,38.01,38.99,36.32,36.32,65700,14.5852768013533,14.9613244536902,13.9367864621193,13.9367864621193,171217.662442189,0.0,1.0
2001-01-30,38.68,38.71,38.02,38.02,45600,14.8423706044816,14.8538822673083,14.5891140222955,14.5891140222955,118836.003156223,0.0,1.0
2001-01-31,38.21,38.61,38.19,38.6,58900,14.6620212201976,14.8155100578861,14.6543467783132,14.8116728369439,153496.504076787,0.0,1.0
2001-02-01,38.41,38.64,38.0,38.3,51400,14.7387656390419,14.8270217207128,14.5814395804111,14.6965562086775,133951.108820829,0.0,1.0
2001-02-02,38.28,38.52,38.25,38.41,55000,14.6888817667931,14.7809750694062,14.6773701039665,14.7387656390419,143332.898543689,0.0,1.0
2001-02-05,38.81,38.99,38.25,38.29,54800,14.8922544767304,14.9613244536902,14.6773701039665,14.6927189877353,142811.68800353,0.0,1.0
2001-02-06,39.02,39.2,38.6,38.65,43400,14.9728361165169,15.0419060934767,14.8116728369439,14.830858941655,113102.687214475,0.0,1.0
2001-02-07,38.59,39.15,38.4,39.1,29300,14.8078356160017,15.0227199887657,14.7349284180997,15.0035338840546,76357.3441332745,0.0,1.0
2001-02-08,39.18,39.18,38.5,38.65,30600,15.0342316515923,15.0342316515923,14.7733006275218,14.830858941655,79745.2126443071,0.0,1.0
2001-02-09,39.76,39.87,39.12,39.2,37400,15.2567904662407,15.298999896605,15.011208325939,15.0419060934767,97466.3710097085,0.0,1.0
2001-02-12,39.05,39.89,38.79,39.81,75000,14.9843477793435,15.3066743384895,14.884580034846,15.2759765709518,195453.952559576,0.0,1.0
2001-02-13,39.18,39.5,38.85,39.1,65200,15.0342316515923,15.1570227217431,14.9076033604993,15.0035338840546,169914.636091792,0.0,1.0
2001-02-14,39.2,39.2,38.61,38.89,40900,15.1493482798587,15.1493482798587,14.9213351297282,15.0295447602986,105831.615352826,0.28,1.0
2001-02-15,39.3,39.48,39.0,39.25,29300,15.187994576491,15.2575579104291,15.0720556865941,15.1686714281749,75815.8026855207,0.0,1.0
2001-02-16,39.55,39.69,39.26,39.26,29800,15.2846103180717,15.3387151333569,15.1725360578381,15.1725360578381,77109.587714284,0.0,1.0
2001-02-20,38.83,39.6,38.83,39.6,20000,15.0063569823192,15.3039334663879,15.0063569823192,15.3039334663879,51751.4011505261,0.0,1.0
2001-02-21,38.66,39.0,38.35,38.9,32100,14.9406582780443,15.0720556865941,14.8208547584842,15.0334093899618,83060.9988465945,0.0,1.0
2001-02-22,38.39,38.7,38.23,38.67,24300,14.8363132771371,14.9561167966972,14.7744792025255,14.9445229077076,62877.9523978893,0.0,1.0
2001-02-23,38.39,38.49,38.2,38.26,210800,14.8363132771371,14.8749595737694,14.7628853135358,14.7860730915152,545459.768126546,0.0,1.0
2001-02-26,38.85,38.9,38.4,38.4,41100,15.0140862416457,15.0334093899618,14.8401779068004,14.8401779068004,106349.129364331,0.0,1.0
2001-02-27,39.0,39.06,38.7,38.85,31800,15.0720556865941,15.0952434645735,14.9561167966972,15.0140862416457,82284.7278293366,0.0,1.0
2001-02-28,39.37,39.48,38.9,38.91,125900,15.2150469841336,15.2575579104291,15.0334093899618,15.0372740196251,325775.070242562,0.0,1.0
2001-03-01,39.02,39.2,38.91,39.2,77100,15.0797849459206,15.1493482798587,15.0372740196251,15.1493482798587,199501.651435278,0.0,1.0
2001-03-02,40.2,41.0,38.91,38.91,98800,15.5358112461816,15.84498161924,15.0372740196251,15.0372740196251,255651.921683599,0.0,1.0
2001-03-05,41.77,41.99,40.75,40.75,102700,16.1425581033086,16.2275799558997,15.7483658776592,15.7483658776592,265743.444907952,0.0,1.0
2001-03-06,41.86,42.06,41.25,41.6,51200,16.1773397702777,16.2546323635423,15.9415973608207,16.0768593990337,132483.586945347,0.0,1.0
2001-03-07,43.19,43.7,41.4,41.87,97200,16.6913355154872,16.8884316283119,15.9995668057691,16.1812043999409,251511.809591556,0.0,1.0
2001-03-08,43.9,44.0,43.04,43.15,63300,16.9657242215765,17.0043705182088,16.6333660705387,16.6758769968343,163793.184641415,0.0,1.0
2001-03-09,43.38,43.8,42.91,43.8,51600,16.7647634790885,16.9270779249442,16.5831258849168,16.9270779249442,133518.614968358,0.0,1.0
2001-03-12,42.96,43.5,42.96,43.38,57800,16.6024490332329,16.8111390350473,16.6024490332329,16.7647634790885,149561.54932502,0.0,1.0
2001-03-13,43.7,43.7,42.41,42.96,79600,16.8884316283119,16.8884316283119,16.3898944017553,16.6024490332329,205970.576579093,0.0,1.0
2001-03-14,43.39,43.75,43.05,43.6,65800,16.7686281087518,16.907754776628,16.637230700202,16.8497853316796,170262.10978523,0.0,1.0
2001-03-15,43.45,43.59,43.04,43.35,68800,16.7918158867311,16.8459207020164,16.6333660705387,16.7531695900989,178024.81995781,0.0,1.0
2001-03-16,43.5,43.9,43.49,43.5,98400,16.8111390350473,16.9657242215765,16.8072744053841,16.8111390350473,254616.893660588,0.0,1.0
2001-03-19,44.65,44.65,43.3,43.5,75600,17.2555714463187,17.2555714463187,16.7338464417827,16.8111390350473,195620.296348988,0.0,1.0
2001-03-20,44.26,45.0,44.26,44.65,63700,17.1048508894527,17.3908334845317,17.1048508894527,17.2555714463187,164828.212664426,0.0,1.0
2001-03-21,44.3,44.55,44.16,44.3,92200,17.1203094081056,17.2169251496864,17.0662045928204,17.1203094081056,238573.959303926,0.0,1.0
2001-03-22,44.19,44.39,43.5,44.3,142600,17.0777984818101,17.1550910750747,16.8111390350473,17.1203094081056,368987.490203251,0.0,1.0
2001-03-23,43.0,44.0,42.8,44.0,150700,16.6179075518858,17.0043705182088,16.5406149586212,17.0043705182088,389946.807669215,0.0,1.0
2001-03-26,42.75,43.7,42.74,43.0,136600,16.5212918103051,16.8884316283119,16.5174271806419,16.6179075518858,353462.069858093,0.0,1.0
2001-03-27,42.46,42.75,42.26,42.75,127600,16.4092175500714,16.5212918103051,16.3319249568069,16.5212918103051,330173.939340357,0.0,1.0
2001-03-28,42.15,42.32,41.1,42.21,180400,16.2894140305113,16.3551127347862,15.8836279158723,16.3126018084907,466797.638377746,0.0,1.0
2001-03-29,44.2,44.26,42.17,42.35,357400,17.0816631114733,17.1048508894527,16.2971432898378,16.3667066237759,924797.538559903,0.0,1.0
2001-03-30,45.71,45.74,44.25,44.25,243800,17.665222190621,17.6768160796106,17.1009862597895,17.1009862597895,630849.580024911,0.0,1.0
2001-04-02,46.75,47.35,45.81,45.81,159300,18.0671436755968,18.2990214553906,17.7038684872533,17.7038684872533,412199.91016394,0.0,1.0
2001-04-03,46.91,47.76,45.9,47.1,131200,18.1289777502085,18.457471271583,17.7386501542223,18.2024057138098,339489.19154745,0.0,1.0
2001-04-04,48.27,48.5,46.67,46.9,193300,18.6545673844076,18.7434538666619,18.036226638291,18.1251131205452,500177.292119836,0.0,1.0
2001-04-05,48.1,49.03,46.5,48.21,117300,18.5888686801328,18.9482792388131,17.9705279340161,18.6313796064283,303521.967747835,0.0,1.0
2001-04-06,48.23,48.8,46.5,47.95,153000,18.6391088657547,18.8593927565588,17.9705279340161,18.5308992351843,395898.218801525,0.0,1.0
2001-04-09,51.5,51.65,48.33,48.33,199600,19.9028427656307,19.9608122105791,18.677755162387,18.677755162387,516478.98348225,0.0,1.0
2001-04-10,52.27,54.0,51.51,51.51,315300,20.2004192496994,20.869000181438,19.9067073952939,19.9067073952939,815860.839138042,0.0,1.0
2001-04-11,53.01,53.49,51.02,52.17,216700,20.4864018447783,20.6719040686133,19.7173405417957,20.1617729530671,560726.43146595,0.0,1.0
2001-04-12,52.49,54.0,52.3,53.01,153500,20.2854411022904,20.869000181438,20.212013138689,20.4864018447783,397192.003830288,0.0,1.0
2001-04-16,53.33,53.75,52.02,52.49,290800,20.6100699940017,20.7723844398573,20.1038035081186,20.2854411022904,752465.372728647,0.0,1.0
2001-04-17,53.9,55.18,52.6,55.0,330900,20.8303538848057,21.3250264816991,20.3279520285859,21.2554631477609,856226.932035455,0.0,1.0
2001-04-18,53.21,55.25,53.21,53.9,505000,20.5636944380429,21.3520788893417,20.5636944380429,20.8303538848057,1306722.87905078,0.0,1.0
2001-04-19,51.0,53.35,51.0,53.21,2149800,19.7096112824692,20.6177992533281,19.7096112824692,20.5636944380429,5562758.10967006,0.0,1.0
2001-04-20,50.0,51.45,49.56,51.4,462900,19.3231483161463,19.8835196173146,19.1531046109642,19.8641964689984,1197786.17962893,0.0,1.0
2001-04-23,50.45,51.5,49.8,50.0,236100,19.4970566509916,19.9028427656307,19.2458557228817,19.3231483161463,610925.290581961,0.0,1.0
2001-04-24,50.9,51.7,50.75,51.0,191800,19.6709649858369,19.9801353588953,19.6129955408885,19.7096112824692,496295.937033546,0.0,1.0
2001-04-25,51.3,51.74,51.05,51.05,195900,19.8255501723661,19.9955938775482,19.7289344307854,19.7289344307854,506904.974269403,0.0,1.0
2001-04-26,52.1,52.35,51.25,51.3,257500,20.1347205454245,20.2313362870052,19.80622702405,19.8255501723661,666299.289813022,0.0,1.0
2001-04-27,52.55,52.6,52.07,52.1,246000,20.3086288802698,20.3279520285859,20.1231266564348,20.1347205454245,636542.23415147,0.0,1.0
2001-04-30,51.37,52.31,50.8,52.3,213000,19.8526025800087,20.2158777683523,19.6323186892047,20.212013138689,551152.422253103,0.0,1.0
2001-05-01,50.4,51.71,49.3,51.38,220500,19.4777335026755,19.9839999885585,19.0526242397203,19.856467209672,570559.197684549,0.0,1.0
2001-05-02,50.4,50.8,49.43,50.4,259900,19.4777335026755,19.6323186892047,19.1028644253422,19.4777335026755,672509.457951086,0.0,1.0
2001-05-03,50.0,50.6,49.3,50.5,71900,19.3231483161463,19.5550260959401,19.0526242397203,19.5163797993078,186046.287136141,0.0,1.0
2001-05-04,50.62,50.62,49.65,50.0,60300,19.5627553552665,19.5627553552665,19.1878862779333,19.3231483161463,156030.474468836,0.0,1.0
2001-05-07,51.3,51.74,50.94,51.0,131300,19.8255501723661,19.9955938775482,19.6864235044899,19.7096112824692,339747.948553204,0.0,1.0
2001-05-08,51.78,51.95,50.95,51.3,77500,20.0110523962011,20.076751100476,19.6902881341531,19.8255501723661,200536.679458289,0.0,1.0
2001-05-09,52.86,53.05,51.55,51.7,127800,20.4284323998299,20.5018603634312,19.9221659139468,19.9801353588953,330691.453351861,0.0,1.0
2001-05-10,53.67,53.85,52.86,53.0,100200,20.7414674025515,20.8110307364896,20.4284323998299,20.4825372151151,259274.519764135,0.0,1.0
2001-05-11,54.15,54.41,53.6,53.6,184600,20.9269696263865,21.0274499976304,20.7144149949088,20.7144149949088,477665.432619355,0.0,1.0
2001-05-14,54.12,54.99,54.01,54.2,107700,20.9153757373968,21.2515985180977,20.8728648111012,20.9462927747026,278681.295195582,0.0,1.0
2001-05-15,54.1,54.51,53.95,54.3,110900,20.9076464780703,21.0660962942627,20.8496770331219,20.9849390713349,286961.519379667,0.0,1.0
2001-05-16,54.15,54.64,53.92,53.95,130200,21.0351792569569,21.2255252927077,20.9458331585432,20.9574869974667,335168.524778236,0.28,1.0
2001-05-17,54.53,55.0,54.16,54.5,146400,21.1827945499882,21.36537135979,21.0390638699314,21.1711407110646,376871.5209488,0.0,1.0
2001-05-18,55.94,56.23,54.51,54.53,310200,21.7305249793937,21.8431787556544,21.1750253240391,21.1827945499882,798535.148895614,0.0,1.0
2001-05-21,58.0,58.0,56.05,56.15,367300,22.5307552521422,22.5307552521422,21.7732557221133,21.8121018518583,945525.339101737,0.0,1.0
2001-05-22,57.85,58.5,57.3,58.0,226800,22.4724860575246,22.7249859008675,22.2588323439267,22.5307552521422,583841.946387895,0.0,1.0
2001-05-23,57.45,57.99,57.27,57.85,111200,22.3171015385443,22.5268706391677,22.2471785050031,22.4724860575246,286257.603343624,0.0,1.0
2001-05-24,58.05,58.25,57.03,57.44,125200,22.5501783170147,22.6278705765049,22.153947793615,22.3132169255698,322297.229663865,0.0,1.0
2001-05-25,57.27,58.4,56.51,58.05,132100,22.2471785050031,22.6861397711225,21.9519479189406,22.5501783170147,340059.616921699,0.0,1.0
2001-05-29,56.96,58.0,56.55,57.5,116200,22.1267555027934,22.5307552521422,21.9674863708386,22.3365246034168,299128.898457996,0.0,1.0
2001-05-30,55.36,58.38,55.29,56.96,177900,21.5052174268723,22.6783705451735,21.4780251360507,22.1267555027934,457960.680169341,0.0,1.0
2001-05-31,54.9,55.85,54.64,54.7,168100,21.3265252300449,21.6955634626231,21.2255252927077,21.2488329705548,432732.941745174,0.0,1.0
2001-06-01,55.96,56.19,54.91,55.2,149800,21.7382942053427,21.8276403037564,21.3304098430194,21.4430636192801,385624.001626573,0.0,1.0
2001-06-04,55.97,56.35,55.85,55.85,115400,21.7421788183172,21.8897941113485,21.6955634626231,21.6955634626231,297069.491239697,0.0,1.0
2001-06-05,55.2,56.21,54.6,55.97,141500,21.4430636192801,21.8354095297054,21.2099868408097,21.7421788183172,364257.651736717,0.0,1.0
2001-06-06,51.97,55.4,51.4,55.2,331700,20.1883336285143,21.5207558787703,19.9669106889674,21.4430636192801,853881.717887412,0.0,1.0
2001-06-07,48.05,50.7,47.5,50.0,405500,18.6655653425074,19.6949877807519,18.4519116289095,19.4230648725364,1043862.03377554,0.0,1.0
2001-06-08,48.8,49.24,47.6,48.05,98100,18.9569113155955,19.1278342864738,18.4907577586546,18.6655653425074,252534.810143971,0.0,1.0
2001-06-11,47.89,49.7,47.74,48.55,140800,18.6034115349153,19.3065264833011,18.5451423402977,18.8597959912328,362455.670420705,0.0,1.0
2001-06-12,47.11,47.5,47.05,47.25,98800,18.3004117229038,18.4519116289095,18.2771040450567,18.3547963045469,254336.791459982,0.0,1.0
2001-06-13,46.5,48.6,46.5,47.0,101700,18.0634503314588,18.8792190561053,18.0634503314588,18.2576809801842,261802.142626319,0.0,1.0
2001-06-14,45.46,46.95,44.47,46.3,129300,17.6594505821101,18.2382579153116,17.2748738976338,17.9857580719687,332851.691657649,0.0,1.0
2001-06-15,46.6,49.25,44.0,44.0,226700,18.1022964612039,19.1317188994483,17.092297087832,17.092297087832,583584.520485608,0.0,1.0
2001-06-18,45.4,47.24,45.26,46.2,149300,17.636142904263,18.3509116915724,17.5817583226199,17.9469119422236,384336.872115136,0.0,1.0
2001-06-19,46.11,46.3,45.0,45.65,202600,17.911950425453,17.9857580719687,17.4807583852827,17.7332582286257,521544.878034338,0.0,1.0
2001-06-20,47.03,47.61,46.11,46.11,212600,18.2693348191077,18.4946423716291,17.911950425453,17.911950425453,547287.468263081,0.0,1.0
2001-06-21,43.2,47.2,42.7,47.03,354200,16.7815280498714,18.3353732396743,16.5872974011461,18.2693348191077,911802.545902085,0.0,1.0
2001-06-22,42.4,43.9,42.0,43.21,224200,16.4707590119108,17.0534509580869,16.3153744929305,16.7854126628459,577148.872928424,0.0,1.0
2001-06-25,41.82,42.79,41.65,42.4,206700,16.2454514593894,16.6222589179166,16.1794130388228,16.4707590119108,532099.340028123,0.0,1.0
2001-06-26,41.51,42.3,41.2,41.3,248700,16.1250284571797,16.4319128821658,16.00460545497,16.043451584715,640218.218988843,0.0,1.0
2001-06-27,41.63,42.0,41.02,41.52,162000,16.1716438128738,16.3153744929305,15.9346824214288,16.1289130701542,417029.961705639,0.0,1.0
2001-06-28,40.86,41.76,40.81,41.55,125400,15.8725286138367,16.2221437815424,15.8531055489642,16.1405669090777,322812.08146844,0.0,1.0
2001-06-29,40.23,40.97,39.5,40.46,482700,15.6277979964428,15.9152593565563,15.3442212493037,15.7171440948564,1242594.83034143,0.0,1.0
2001-07-02,40.55,40.91,40.1,40.4,459700,15.752105611627,15.8919516787092,15.5772980277742,15.6938364170094,1183386.87281532,0.0,1.0
2001-07-03,41.1,41.25,40.46,40.65,434800,15.9657593252249,16.0240285198425,15.7171440948564,15.7909517413721,1119287.82314575,0.0,1.0
2001-07-05,41.45,42.0,41.0,41.2,252300,16.1017207793326,16.3153744929305,15.9269131954798,16.00460545497,649485.551471193,0.0,1.0
2001-07-06,42.0,42.43,41.2,41.46,164900,16.3153744929305,16.4824128508344,16.00460545497,16.1056053923072,424495.312871977,0.0,1.0
2001-07-09,42.23,42.48,41.72,41.75,151600,16.4047205913442,16.5018359157069,16.2066053296443,16.2182591685679,390257.667867747,0.0,1.0
2001-07-10,44.7,44.8,42.24,42.24,343800,17.3642199960475,17.4030661257926,16.4086052043187,16.4086052043187,885030.252064192,0.0,1.0
2001-07-11,44.43,44.75,43.85,44.74,241900,17.2593354457358,17.38364306092,17.0340278932144,17.3797584479455,622713.257633299,0.0,1.0
2001-07-12,44.23,44.5,44.2,44.48,171600,17.1816431862457,17.2865277365574,17.1699893473221,17.2787585106083,441742.848325233,0.0,1.0
2001-07-13,44.03,44.25,44.0,44.05,93800,17.1039509267555,17.1894124121947,17.092297087832,17.1117201527045,241465.496345612,0.0,1.0
2001-07-16,44.44,44.71,44.2,44.28,105900,17.2632200587103,17.368104609022,17.1699893473221,17.2010662511182,272614.030522391,0.0,1.0
2001-07-17,44.88,45.37,44.4,44.49,145100,17.4341430295886,17.6244890653395,17.2476816068123,17.2826431235829,373524.984219065,0.0,1.0
2001-07-18,45.1,45.54,44.98,44.99,109000,17.5196045150278,17.6905274859061,17.4729891593337,17.4768737723082,280594.233493301,0.0,1.0
2001-07-19,45.4,45.55,45.12,45.12,74400,17.636142904263,17.6944120988806,17.5273737409768,17.5273737409768,191524.87130185,0.0,1.0
2001-07-20,44.71,45.5,44.65,45.5,138000,17.368104609022,17.6749890340081,17.344796931175,17.6749890340081,355247.745156657,0.0,1.0
2001-07-23,42.7,44.96,42.4,44.96,186000,16.5872974011461,17.4652199333847,16.4707590119108,17.4652199333847,478812.178254622,0.0,1.0
2001-07-24,40.14,42.69,39.75,42.69,197300,15.5928364796722,16.5834127881715,15.4413365736664,16.5834127881715,507901.305213103,0.0,1.0
2001-07-25,41.0,41.0,39.8,40.15,97300,15.9269131954798,15.9269131954798,15.4607596385389,15.5967210926467,250475.402925672,0.0,1.0
2001-07-26,41.65,41.7,40.65,41.0,249600,16.1794130388228,16.1988361036953,15.7909517413721,15.9269131954798,642535.05210943,0.0,1.0
2001-07-27,41.04,41.65,40.69,41.65,94600,15.9424516473778,16.1794130388228,15.8064901932701,16.1794130388228,243524.903563911,0.0,1.0
2001-07-30,41.34,41.35,40.1,41.04,79900,16.0589900366131,16.0628746495876,15.5772980277742,15.9424516473778,205683.295927658,0.0,1.0
2001-07-31,40.98,41.5,40.75,41.34,79600,15.9191439695308,16.1211438442052,15.8297978711171,16.0589900366131,204911.018220796,0.0,1.0
2001-08-01,40.67,40.93,40.28,40.93,86800,15.7987209673211,15.8997209046583,15.6472210613153,15.8997209046583,223445.683185491,0.0,1.0
2001-08-02,40.48,40.91,39.95,40.75,129500,15.7249133208054,15.8919516787092,15.5190288331566,15.8297978711171,333366.543462225,0.0,1.0
2001-08-03,40.2,40.7,39.64,40.55,53700,15.6161441575192,15.8103748062446,15.3986058309468,15.752105611627,138237.709528351,0.0,1.0
2001-08-06,39.0,40.1,38.99,40.1,81200,15.1499906005784,15.5772980277742,15.1461059876039,15.5772980277742,209029.832657394,0.0,1.0
2001-08-07,39.2,39.25,38.73,38.75,76900,15.2276828600685,15.247105924941,15.0451060502667,15.0528752762157,197960.518859035,0.0,1.0
2001-08-08,37.33,38.95,37.1,38.95,84000,14.5012602338356,15.1305675357058,14.411914135422,15.1305675357058,216237.757921444,0.0,1.0
2001-08-09,37.15,37.2,36.61,37.08,167300,14.4313372002945,14.4507602651671,14.2215680996711,14.404144909473,430673.534526874,0.0,1.0
2001-08-10,37.15,37.23,37.0,37.15,115400,14.4313372002945,14.4624141040906,14.3730680056769,14.4313372002945,297069.491239697,0.0,1.0
2001-08-13,36.99,37.1,36.85,36.9,118300,14.3691833927024,14.411914135422,14.3147988110593,14.3342218759318,304534.842406032,0.0,1.0
2001-08-14,35.98,36.7,35.8,36.6,322100,14.0856066455634,14.3674753722117,14.0151394639013,14.328326937955,822765.983149919,0.28,1.0
2001-08-15,35.7,35.98,35.32,35.98,90700,13.9759910296446,14.0856066455634,13.8272269794691,14.0856066455634,231682.318136286,0.0,1.0
2001-08-16,35.39,36.05,35.21,35.65,94600,13.8546308834488,14.1130105495431,13.7841637017867,13.9564168125162,241644.402378089,0.0,1.0
2001-08-17,35.05,35.72,34.4,35.25,146500,13.721526206976,13.9838207164959,13.4670613843074,13.7998230754894,374216.754211311,0.0,1.0
2001-08-20,34.72,35.23,34.67,35.05,442800,13.5923363739289,13.7919933886381,13.5727621568005,13.721526206976,1131079.71853084,0.0,1.0
2001-08-21,34.45,34.9,34.19,34.8,85800,13.4866356014357,13.6628035555909,13.3848496723683,13.6236551213342,219165.853319663,0.0,1.0
2001-08-22,32.9,33.98,32.5,33.95,200000,12.8798348704568,13.3026379604292,12.7232411334299,13.2908934301522,510876.114964247,0.0,1.0
2001-08-23,32.3,33.5,32.3,32.9,248900,12.6449442649165,13.114725475997,12.6449442649165,12.8798348704568,635785.325073007,0.0,1.0
2001-08-24,31.85,32.45,31.5,32.4,244100,12.4687763107613,12.7036669163016,12.3317567908629,12.6840926991732,623524.298313866,0.0,1.0
2001-08-27,32.01,32.11,31.8,31.85,104300,12.5314138055721,12.5705622398288,12.449202093633,12.4687763107613,266421.893953855,0.0,1.0
2001-08-28,32.12,32.2,32.0,32.1,59500,12.5744770832545,12.6057958306598,12.5274989621464,12.5666473964031,151985.644201863,0.0,1.0
2001-08-29,31.35,32.16,31.11,32.16,139000,12.2730341394778,12.5901364569571,12.1790778972617,12.5901364569571,355058.899900152,0.0,1.0
2001-08-30,31.46,31.57,31.15,31.35,219100,12.3160974171602,12.3591606948426,12.1947372709644,12.2730341394778,559664.783943333,0.0,1.0
2001-08-31,31.75,31.91,31.51,31.6,60300,12.4296278765046,12.4922653713154,12.3356716342885,12.3709052251196,154029.148661721,0.0,1.0
2001-09-04,31.75,32.4,31.66,31.76,109000,12.4296278765046,12.6840926991732,12.3943942856736,12.4335427199303,278427.482655516,0.0,1.0
2001-09-05,31.86,32.44,31.76,31.76,181500,12.472691154187,12.6997520728759,12.4335427199303,12.4335427199303,463620.074330055,0.0,1.0
2001-09-06,31.81,32.0,31.79,31.82,135700,12.4531169370587,12.5274989621464,12.4452872502073,12.4570317804843,346629.444003241,0.0,1.0
2001-09-07,31.8,32.26,31.75,31.81,120300,12.449202093633,12.6292848912138,12.4296278765046,12.4531169370587,307291.983150995,0.0,1.0
2001-09-10,31.67,31.85,31.55,31.75,128500,12.3983091290993,12.4687763107613,12.3513310079912,12.4296278765046,328237.903864528,0.0,1.0
2001-09-17,31.39,31.95,30.95,31.5,122700,12.2886935131805,12.5079247450181,12.116440402451,12.3317567908629,313422.496530566,0.0,1.0
2001-09-18,30.2,31.75,30.2,31.45,103700,11.8228271455257,12.4296278765046,11.8228271455257,12.3121825737345,264889.265608962,0.0,1.0
2001-09-19,28.9,30.4,28.05,30.4,143500,11.3138975001885,11.9011240140391,10.9811358090065,11.9011240140391,366553.612486847,0.0,1.0
2001-09-20,28.6,29.05,28.25,29.05,81300,11.1964521974184,11.3726201515735,11.0594326775199,11.3726201515735,207671.140732966,0.0,1.0
2001-09-21,28.38,28.5,27.76,28.5,167700,11.1103256420536,11.1573037631616,10.867605349662,11.1573037631616,428369.622397521,0.0,1.0
2001-09-24,28.5,29.0,28.38,28.39,106700,11.1573037631616,11.3530459344452,11.1103256420536,11.1142404854793,272552.407333427,0.0,1.0
2001-09-25,29.5,29.51,28.42,28.5,249900,11.5487881057287,11.5527029491544,11.1259850157563,11.1573037631616,638339.705647828,0.0,1.0
2001-09-26,29.55,29.99,29.0,29.5,216900,11.5683623228571,11.7406154335866,11.3530459344452,11.5487881057287,554045.146678725,0.0,1.0
2001-09-27,29.29,29.85,29.01,29.45,131200,11.4665763937896,11.6858076256272,11.3569607778709,11.5292138886004,335134.731416547,0.0,1.0
2001-09-28,30.52,31.01,29.25,29.25,185000,11.9481021351471,12.139929463005,11.450917020087,11.450917020087,472560.406341931,0.0,1.0
2001-10-01,30.09,30.61,29.5,30.53,100500,11.7797638678433,11.9833357259782,11.5487881057287,11.9520169785728,256715.247769534,0.0,1.0
2001-10-02,30.26,30.6,30.03,30.34,153300,11.8463162060797,11.9794208825525,11.7562748072893,11.8776349534851,391586.542120096,0.0,1.0
2001-10-03,30.24,30.75,29.87,30.75,130000,11.8384865192284,12.0381435339376,11.6936373124785,12.0381435339376,332069.47472676,0.0,1.0
2001-10-04,30.24,30.42,30.19,30.42,89800,11.8384865192284,11.9089537008904,11.8189123021,11.9089537008904,229383.375618946,0.0,1.0
2001-10-05,30.23,30.24,29.85,30.24,80300,11.8345716758027,11.8384865192284,11.6858076256272,11.8384865192284,205116.760158145,0.0,1.0
2001-10-08,29.99,30.24,29.7,30.24,62700,11.7406154335866,11.8384865192284,11.6270849742421,11.8384865192284,160159.662041291,0.0,1.0
2001-10-09,30.16,30.24,29.75,30.24,82300,11.807167771823,11.8384865192284,11.6466591913705,11.8384865192284,210225.521307788,0.0,1.0
2001-10-10,30.24,30.25,29.9,30.17,64600,11.8384865192284,11.842401362654,11.7053818427555,11.8110826152487,165012.985133451,0.0,1.0
2001-10-11,30.3,30.55,30.18,30.25,107200,11.8619755797824,11.9598466654241,11.8149974586743,11.842401362654,273829.597620836,0.0,1.0
2001-10-12,29.9,30.33,29.9,30.3,84800,11.7053818427555,11.8737201100594,11.7053818427555,11.8619755797824,216611.472744842,0.0,1.0
2001-10-15,29.54,29.95,29.25,29.9,70100,11.5644474794314,11.7249560598839,11.450917020087,11.7053818427555,179062.078294969,0.0,1.0
2001-10-16,29.99,30.0,29.6,29.6,42400,11.7406154335866,11.7445302770123,11.5879365399854,11.5879365399854,108305.73637242,0.0,1.0
2001-10-17,29.26,29.98,29.0,29.95,88000,11.4548318635126,11.7367005901609,11.3530459344452,11.7249560598839,224785.490584269,0.0,1.0
2001-10-18,28.39,29.22,28.25,29.2,92100,11.1142404854793,11.4391724898099,11.0594326775199,11.4313428029586,235258.450941035,0.0,1.0
2001-10-19,28.22,28.45,27.98,28.19,104800,11.0476881472429,11.1377295460333,10.9537319050268,11.0359436169659,267699.084241265,0.0,1.0
2001-10-22,28.05,28.65,27.97,28.42,45200,10.9811358090065,11.2160264145467,10.9498170616011,11.1259850157563,115458.00198192,0.0,1.0
2001-10-23,27.79,27.99,27.6,27.95,100800,10.879349879939,10.9576467484524,10.8049678548513,10.9419873747498,257481.561941981,0.0,1.0
2001-10-24,26.42,27.6,26.0,27.6,225900,10.3430163306221,10.8049678548513,10.178592906744,10.8049678548513,577034.571852119,0.0,1.0
2001-10-25,26.35,26.55,26.0,26.49,166700,10.3156124266424,10.3939092951558,10.178592906744,10.3704202346018,425815.241822702,0.0,1.0
2001-10-26,27.11,27.49,26.2,26.2,169700,10.6131405269934,10.7619045771689,10.2568897752574,10.2568897752574,433478.383547164,0.0,1.0
2001-10-29,27.62,27.75,27.2,27.2,121800,10.8127975417026,10.8636905062363,10.6483741178244,10.6483741178244,311123.554013227,0.0,1.0
2001-10-30,27.75,27.75,27.5,27.75,107700,10.8636905062363,10.8636905062363,10.7658194205946,10.8636905062363,275106.787908248,0.0,1.0
2001-10-31,27.46,27.9,27.43,27.75,95400,10.7501600468919,10.9224131576214,10.7384155166149,10.8636905062363,243687.906837946,0.0,1.0
2001-11-01,27.8,27.85,27.05,27.55,63900,10.8832647233647,10.902838940493,10.5896514664394,10.7853936377229,163224.918731077,0.0,1.0
2001-11-02,28.51,28.71,27.65,28.05,113700,11.1612186065873,11.2395154751007,10.8245420719796,10.9811358090065,290433.071357175,0.0,1.0
2001-11-05,28.76,28.88,28.5,28.51,191800,11.2590896922291,11.3060678133371,11.1573037631616,11.1612186065873,489930.194250713,0.0,1.0
2001-11-06,28.85,28.85,28.15,28.6,113200,11.2943232830601,11.2943232830601,11.0202842432632,11.1964521974184,289155.881069765,0.0,1.0
2001-11-07,28.71,29.03,28.51,29.03,66400,11.2395154751007,11.3647904647222,11.1612186065873,11.3647904647222,169610.870168131,0.0,1.0
2001-11-08,29.2,29.4,28.7,28.7,60200,11.4313428029586,11.509639671472,11.2356006316751,11.2356006316751,153773.710604238,0.0,1.0
2001-11-09,29.84,29.85,29.3,29.3,72100,11.6818927822015,11.6858076256272,11.4704912372153,11.4704912372153,184170.839444612,0.0,1.0
2001-11-12,30.0,30.32,29.55,29.84,72100,11.7445302770123,11.8698052666337,11.5683623228571,11.6818927822015,184170.839444611,0.0,1.0
2001-11-13,30.19,30.25,30.09,30.25,336600,11.8189123021,11.842401362654,11.7797638678433,11.842401362654,859804.501484829,0.0,1.0
2001-11-14,30.3,30.66,30.24,30.4,95700,11.8619755797824,12.0029099431065,11.8384865192284,11.9011240140391,244454.221010392,0.0,1.0
2001-11-15,29.66,30.25,29.46,30.2,124000,11.7210412164582,11.9541974645267,11.6420052001638,11.9344384604531,313780.997104227,0.28,1.0
2001-11-16,30.04,30.15,29.67,29.67,80800,11.8712096474176,11.9146794563795,11.724993017273,11.724993017273,204463.746500173,0.0,1.0
2001-11-19,30.35,30.89,30.05,30.1,135400,11.9937154726739,12.2071127166687,11.8751614482323,11.8949204523059,342628.604902518,0.0,1.0
2001-11-20,30.61,31.23,30.24,30.35,61900,12.0964622938566,12.3414739443692,11.950245663712,11.9937154726739,156637.4493609,0.0,1.0
2001-11-21,30.21,30.56,30.0,30.56,89800,11.9383902612678,12.076703289783,11.8554024441587,12.076703289783,227238.173709351,0.0,1.0
2001-11-23,30.51,30.8,30.15,30.8,42400,12.0569442857094,12.1715465093363,11.9146794563795,12.1715465093363,107292.857074348,0.0,1.0
2001-11-26,30.61,30.83,30.38,30.5,61400,12.0964622938566,12.1834019117804,12.005570875118,12.0529924848947,155372.203404835,0.0,1.0
2001-11-27,31.05,31.05,30.53,30.61,93700,12.2703415297043,12.2703415297043,12.0648478873388,12.0964622938566,237107.092166661,0.0,1.0
2001-11-28,30.75,31.0,30.59,31.0,95900,12.1517875052627,12.2505825256307,12.0885586922272,12.2505825256307,242674.174373349,0.0,1.0
2001-11-29,31.13,31.16,30.71,30.75,77900,12.301955936222,12.3138113386662,12.1359803020038,12.1517875052627,197125.319954994,0.0,1.0
2001-11-30,30.75,31.1,30.38,31.1,142900,12.1517875052627,12.2901005337778,12.005570875118,12.2901005337778,361607.294243499,0.0,1.0
2001-12-03,30.8,30.94,30.33,30.94,57300,12.1715465093363,12.2268717207423,11.9858118710444,12.2268717207423,144997.186565098,0.0,1.0
2001-12-04,30.94,31.28,30.6,30.95,84900,12.2268717207423,12.3612329484428,12.0925104930419,12.2308235215571,214838.763339911,0.0,1.0
2001-12-05,30.74,31.37,30.5,30.94,180000,12.1478357044479,12.3967991557753,12.0529924848947,12.2268717207423,455488.544183556,0.0,1.0
2001-12-06,30.58,30.69,29.65,30.69,69000,12.0846068914124,12.1280767003743,11.7170894156435,12.1280767003743,174603.94193703,0.0,1.0
2001-12-07,31.55,31.62,30.35,31.62,57800,12.4679315704402,12.4955941761433,11.9937154726739,12.4955941761433,146262.432521164,0.0,1.0
2001-12-10,31.54,31.61,31.25,31.55,84200,12.4639797696255,12.4916423753285,12.3493775459986,12.4679315704402,213067.419001419,0.0,1.0
2001-12-11,31.25,31.75,31.1,31.5,103600,12.3493775459986,12.5469675867346,12.2901005337778,12.4481725663666,262158.962096758,0.0,1.0
2001-12-12,31.4,31.5,30.65,31.2,65100,12.4086545582194,12.4481725663666,12.1122694971155,12.329618541925,164735.023479719,0.0,1.0
2001-12-13,31.89,31.98,31.42,31.49,102300,12.6022927981407,12.6378590054732,12.4165581598489,12.4442207655519,258869.322610987,0.0,1.0
2001-12-14,31.92,32.0,31.8,31.99,122400,12.6141482005849,12.6457626071026,12.5667265908082,12.6418108062879,309732.210044816,0.0,1.0
2001-12-17,31.56,32.0,31.4,31.9,74000,12.4718833712549,12.6457626071026,12.4086545582194,12.6062445989554,187256.401497684,0.0,1.0
2001-12-18,32.62,32.62,31.66,31.76,103600,12.8907742576152,12.8907742576152,12.5114013794021,12.5509193875493,262158.962096757,0.0,1.0
2001-12-19,32.79,32.93,32.25,32.49,56100,12.9579548714655,13.0132800828715,12.7445576274706,12.8394008470239,141960.596270541,0.0,1.0
2001-12-20,32.31,32.8,32.1,32.8,100400,12.7682684323589,12.9619066722802,12.6852806152498,12.9619066722802,254061.387977939,0.0,1.0
2001-12-21,32.69,32.8,31.6,32.0,234500,12.9184368633183,12.9619066722802,12.4876905745138,12.6457626071026,593400.353394684,0.0,1.0
2001-12-24,32.93,33.09,32.69,32.69,53900,13.0132800828715,13.076508895907,12.9184368633183,12.9184368633183,136393.514063854,0.0,1.0
2001-12-26,33.39,33.56,32.8,32.9,66000,13.1950629203486,13.2622435341989,12.9619066722802,13.0014246804274,167012.466200637,0.0,1.0
2001-12-27,33.58,33.58,33.26,33.35,57700,13.2701471358283,13.2701471358283,13.1436895097573,13.1792557170898,146009.383329951,0.0,1.0
2001-12-28,34.0,34.2,33.08,33.6,85900,13.4361227700465,13.5151587863409,13.0725570950923,13.2780507374577,217369.255252041,0.0,1.0
2001-12-31,33.84,34.17,33.57,34.05,62200,13.372893957011,13.5033033838968,13.2661953350136,13.4558817741201,157396.59693454,0.0,1.0
2002-01-02,33.15,33.59,32.56,33.59,140300,13.1002197007954,13.274098936643,12.8670634527269,13.274098936643,355028.015271958,0.0,1.0
2002-01-03,32.99,33.5,32.91,33.5,91500,13.0369908877598,13.2385327293105,13.0053764812421,13.2385327293105,231540.009959974,0.0,1.0
2002-01-04,32.41,33.08,32.41,33.08,99300,12.8077864405061,13.0725570950923,12.8077864405061,13.0725570950923,251277.846874595,0.0,1.0
2002-01-07,32.15,32.64,32.0,32.25,85200,12.7050396193234,12.8986778592447,12.6457626071026,12.7445576274706,215597.910913549,0.0,1.0
2002-01-08,31.81,32.24,31.68,32.24,58600,12.5706783916229,12.7406058266559,12.5193049810316,12.7406058266559,148286.826050869,0.0,1.0
2002-01-09,31.74,32.13,31.65,31.76,67000,12.5430157859199,12.697136017694,12.5074495785874,12.5509193875493,169542.958112768,0.0,1.0
2002-01-10,30.86,31.6,30.84,31.55,130400,12.1952573142246,12.4876905745138,12.1873537125951,12.4679315704402,329976.145341864,0.0,1.0
2002-01-11,30.51,31.0,30.18,30.85,142500,12.0569442857094,12.2505825256307,11.9265348588236,12.1913055134099,360595.097478647,0.0,1.0
2002-01-14,30.01,30.7,29.9,30.45,100000,11.8593542449734,12.1320285011891,11.8158844360115,12.0332334808211,253049.191213086,0.0,1.0
2002-01-15,29.73,30.3,29.6,30.03,202300,11.7487038221613,11.9739564686003,11.6973304115699,11.8672578466029,511918.513824071,0.0,1.0
2002-01-16,29.67,29.86,29.6,29.73,98300,11.724993017273,11.8000772327526,11.6973304115699,11.7487038221613,248747.354962462,0.0,1.0
2002-01-17,29.2,29.98,29.16,29.9,141500,11.5392583789811,11.8474988425293,11.5234511757223,11.8158844360115,358064.605566518,0.0,1.0
2002-01-18,28.97,29.3,28.88,29.3,191700,11.4483669602426,11.5787763871283,11.4128007529101,11.5787763871283,485095.299555485,0.0,1.0
2002-01-22,28.53,29.0,28.27,28.97,140500,11.2744877243949,11.4602223626867,11.1717409032122,11.4483669602426,355534.113654386,0.0,1.0
2002-01-23,28.61,28.7,28.15,28.7,98100,11.3061021309127,11.3416683382452,11.1243192934356,11.3416683382452,248241.256580037,0.0,1.0
2002-01-24,28.84,28.93,28.54,28.79,255200,11.3969935496512,11.4325597569837,11.2784395252096,11.3772345455776,645781.535975797,0.0,1.0
2002-01-25,29.09,29.13,28.78,28.84,55600,11.4957885700192,11.5115957732781,11.3732827447629,11.3969935496512,140695.350314476,0.0,1.0
2002-01-28,29.0,29.25,28.76,29.25,110100,11.4602223626867,11.5590173830547,11.3653791431335,11.5590173830547,278607.159525609,0.0,1.0
2002-01-29,29.02,29.29,28.77,29.05,89200,11.4681259643162,11.5748245863136,11.3693309439482,11.4799813667603,225719.878562072,0.0,1.0
2002-01-30,29.23,29.44,28.75,29.1,75700,11.5511137814253,11.6341015985344,11.3614273423188,11.4997403708339,191558.237748306,0.0,1.0
2002-01-31,28.86,29.55,28.85,29.3,74200,11.4048971512807,11.6775714074963,11.4009453504659,11.5787763871283,187762.499880109,0.0,1.0
2002-02-01,29.38,29.9,28.75,29.9,151800,11.6103907936461,11.8158844360115,11.3614273423188,11.8158844360115,384128.672261464,0.0,1.0
2002-02-04,29.1,29.4,28.95,29.2,105700,11.4997403708339,11.6182943952755,11.4404633586131,11.5392583789811,267472.995112233,0.0,1.0
2002-02-05,29.06,29.16,28.95,29.0,109700,11.4839331675751,11.5234511757223,11.4404633586131,11.4602223626867,277594.962760754,0.0,1.0
2002-02-06,29.04,29.38,28.95,29.01,115700,11.4760295659456,11.6103907936461,11.4404633586131,11.4641741635015,292777.914233541,0.0,1.0
2002-02-07,28.6,29.04,28.5,29.01,122000,11.302150330098,11.4760295659456,11.2626323219508,11.4641741635015,308720.013279964,0.0,1.0
2002-02-08,29.27,29.31,28.51,28.51,53200,11.5669209846842,11.582728187943,11.2665841227655,11.2665841227655,134622.169725361,0.0,1.0
2002-02-11,29.01,29.25,28.75,29.2,68100,11.4641741635015,11.5590173830547,11.3614273423188,11.5392583789811,172326.499216111,0.0,1.0
2002-02-12,29.05,29.19,28.91,28.91,43400,11.4799813667603,11.5353065781664,11.4246561553543,11.4246561553543,109823.34898648,0.0,1.0
2002-02-13,29.06,29.2,28.76,28.76,41000,11.5985353912019,11.6544127124259,11.4787982742934,11.4787982742934,102725.03896516,0.29,1.0
2002-02-14,28.18,29.06,28.05,29.06,127100,11.247306514937,11.5985353912019,11.1954204309434,11.5985353912019,318447.620791996,0.0,1.0
2002-02-15,27.0,27.93,26.81,27.93,214400,10.7763405217637,11.14752558418,10.7005070143883,11.14752558418,537176.789125125,0.0,1.0
2002-02-19,26.39,27.05,26.0,27.0,213400,10.5328750507164,10.7962967079151,10.3772167987354,10.7763405217637,534671.30036988,0.0,1.0
2002-02-20,26.47,26.5,26.28,26.5,189300,10.5648049485587,10.5767786602495,10.4889714411833,10.5767786602495,474289.021368406,0.0,1.0
2002-02-21,26.74,27.06,26.5,26.5,97500,10.6725683537763,10.8002879451454,10.5767786602495,10.5767786602495,244285.15363666,0.0,1.0
2002-02-22,26.77,26.8,26.53,26.8,58100,10.6845420654672,10.696515777158,10.5887523719404,10.696515777158,145568.896679896,0.0,1.0
2002-02-25,26.98,27.01,26.65,26.85,121700,10.7683580473031,10.7803317589939,10.6366472187038,10.7164719633094,304917.981513656,0.0,1.0
2002-02-26,27.29,27.43,26.7,26.98,84900,10.8920864014419,10.9479637226658,10.6566034048552,10.7683580473031,212715.995320537,0.0,1.0
2002-02-27,27.61,27.69,27.39,27.49,84100,11.0198059928109,11.0517358906532,10.9319987737447,10.9719111460475,210711.60431634,0.0,1.0
2002-02-28,27.68,27.85,27.4,27.85,85100,11.0477446534229,11.1155956863377,10.935990010975,11.1155956863377,213217.093071587,0.0,1.0
2002-03-01,28.3,28.33,27.95,28.0,110100,11.2952013617004,11.3071750733913,11.1555080586405,11.1754642447919,275854.311952783,0.0,1.0
2002-03-04,28.81,28.9,28.47,28.55,69000,11.4987544604449,11.5346755955174,11.3630523946152,11.3949822924575,172878.724112097,0.0,1.0
2002-03-05,29.44,29.44,28.98,29.0,124300,11.7502024059527,11.7502024059527,11.5666054933597,11.5745879678202,311432.2522773,0.0,1.0
2002-03-06,30.21,30.5,29.76,29.89,175900,12.0575276726845,12.1732735523627,11.8779219973217,11.9298080813154,440715.472048085,0.0,1.0
2002-03-07,30.24,30.62,30.15,30.25,82400,12.0695013843753,12.221168399126,12.0335802493028,12.0734926216056,206452.273432418,0.0,1.0
2002-03-08,30.52,30.7,30.4,30.49,84700,12.1812560268232,12.2530982969683,12.1333611800598,12.1692823151324,212214.897569489,0.0,1.0
2002-03-11,31.02,31.4,30.61,30.77,103900,12.3808178883374,12.5324849030881,12.2171771618958,12.2810369575803,260320.281670245,0.0,1.0
2002-03-12,30.63,30.99,30.1,30.99,69500,12.2251596363563,12.3688441766465,12.0136240631513,12.3688441766465,174131.468489722,0.0,1.0
2002-03-13,31.31,31.4,30.65,30.88,79000,12.4965637680156,12.5324849030881,12.2331421108169,12.3249405671134,197933.611664575,0.0,1.0
2002-03-14,30.51,31.06,30.51,31.06,74400,12.1772647895929,12.3967828372585,12.1772647895929,12.3967828372585,186408.363390436,0.0,1.0
2002-03-15,30.4,30.61,30.22,30.55,54000,12.1333611800598,12.2171771618958,12.0615189099147,12.1932297385141,135296.392783381,0.0,1.0
2002-03-18,30.51,30.65,30.08,30.6,87500,12.1772647895929,12.2331421108169,12.0056415886908,12.2131859246655,219230.266084183,0.0,1.0
2002-03-19,30.52,30.85,30.22,30.76,74300,12.1812560268232,12.3129668554226,12.0615189099147,12.27704572035,186157.814514911,0.0,1.0
2002-03-20,30.53,30.73,30.37,30.6,64500,12.1852472640535,12.2650720086592,12.121387468369,12.2131859246655,161604.024713483,0.0,1.0
2002-03-21,30.86,30.93,30.32,30.93,122000,12.3169580926528,12.3448967532648,12.1014312822176,12.3448967532648,305669.628140232,0.0,1.0
2002-03-22,32.37,32.55,31.11,31.11,133100,12.9196349144255,12.9914771845706,12.4167390234099,12.4167390234099,333480.553323483,0.0,1.0
2002-03-25,32.14,32.37,31.87,32.37,69300,12.827836458129,12.9196349144255,12.7200730529114,12.9196349144255,173630.370738673,0.0,1.0
2002-03-26,33.28,33.45,32.2,32.24,173200,13.2828375023813,13.3506885352961,12.8517838815107,12.8677488304319,433950.652408917,0.0,1.0
2002-03-27,33.8,33.99,33.28,33.99,141200,13.490381838356,13.5662153457314,13.2828375023813,13.5662153457314,353775.012240988,0.0,1.0
2002-03-28,33.48,33.85,33.1,33.8,122600,13.3626622469869,13.5103380245074,13.2109952322362,13.490381838356,307172.92139338,0.0,1.0
2002-04-01,33.77,33.99,33.2,33.99,91900,13.4784081266651,13.5662153457314,13.250907604539,13.5662153457314,230254.416607273,0.0,1.0
2002-04-02,34.0,34.43,33.42,33.52,82300,13.5702065829616,13.7418297838638,13.3387148236052,13.3786271959081,206201.724556894,0.0,1.0
2002-04-03,33.9,34.03,33.71,33.85,95800,13.5302942106588,13.5821802946525,13.4544607032834,13.5103380245074,240025.822752739,0.0,1.0
2002-04-04,34.13,34.29,33.75,33.91,103400,13.6220926669553,13.6859524626398,13.4704256522046,13.5342854478891,259067.537292622,0.0,1.0
2002-04-05,33.25,34.3,33.15,34.13,51000,13.2708637906904,13.6899436998701,13.2309514183876,13.6220926669553,127779.926517638,0.0,1.0
2002-04-08,34.35,34.42,33.35,33.45,69000,13.7098998860215,13.7378385466335,13.3107761629933,13.3506885352961,172878.724112098,0.0,1.0
2002-04-09,33.94,35.0,33.5,34.35,71000,13.5462591595799,13.9693303059899,13.3706447214475,13.7098998860215,177889.701622594,0.0,1.0
2002-04-10,34.23,34.25,33.77,33.93,46100,13.6620050392582,13.6699875137187,13.4784081266651,13.5422679223497,115503.031616923,0.0,1.0
2002-04-11,34.22,34.5,34.12,34.23,41500,13.6580138020279,13.7697684444758,13.618101429725,13.6620050392582,103977.783342783,0.0,1.0
2002-04-12,33.24,33.98,33.12,33.97,57100,13.2668725534602,13.5622241085011,13.2189777066968,13.5582328712708,143063.407924649,0.0,1.0
2002-04-15,33.26,33.85,33.05,33.49,87800,13.2748550279207,13.5103380245074,13.1910390460848,13.3666534842172,219981.912710757,0.0,1.0
2002-04-16,33.93,33.95,33.51,33.51,76500,13.5422679223497,13.5502503968102,13.3746359586778,13.3746359586778,191669.889776456,0.0,1.0
2002-04-17,34.2,34.31,33.9,34.18,59700,13.6500313275673,13.6939349371004,13.5302942106588,13.6420488531067,149577.678688293,0.0,1.0
2002-04-18,34.66,34.96,34.15,34.3,66600,13.8336282401603,13.9533653570688,13.6300751414159,13.6899436998701,166865.551099503,0.0,1.0
2002-04-19,34.89,35.0,34.43,34.67,35900,13.9254266964568,13.9693303059899,13.7418297838638,13.8376194773906,89947.0463133959,0.0,1.0
2002-04-22,35.21,35.33,34.75,34.85,53200,14.0531462878259,14.1010411345893,13.8695493752329,13.9094617475357,133292.001779182,0.0,1.0
2002-04-23,35.1,35.35,35.01,35.22,69800,14.0092426782928,14.1090236090498,13.9733215432202,14.0571375250562,174883.115116296,0.0,1.0
2002-04-24,34.64,35.1,34.63,35.1,87000,13.8256457656997,14.0092426782928,13.8216545284695,14.0092426782928,217977.521706559,0.0,1.0
2002-04-25,34.11,34.49,33.89,34.0,140200,13.6141101924948,13.7657772072455,13.5263029734285,13.5702065829616,351269.52348574,0.0,1.0
2002-04-26,34.07,34.21,33.9,33.9,55900,13.5981452435736,13.6540225647976,13.5302942106588,13.5302942106588,140056.821418352,0.0,1.0
2002-04-29,33.67,34.5,33.51,34.32,67300,13.4384957543623,13.7697684444758,13.3746359586778,13.6979261743307,168619.393228177,0.0,1.0
2002-04-30,34.86,34.9,33.6,33.67,93700,13.913452984766,13.9294179336871,13.4105570937503,13.4384957543623,234764.296366718,0.0,1.0
2002-05-01,36.84,36.9,34.75,34.78,136400,14.703717956362,14.7276653797437,13.8695493752329,13.8815230869237,341748.666215799,0.0,1.0
2002-05-02,35.76,36.6,35.57,36.59,58900,14.2726643354914,14.6079282628352,14.1968308281161,14.6039370256049,147573.287684095,0.0,1.0
2002-05-03,35.98,36.3,35.3,35.86,58300,14.3604715545576,14.4881911459267,14.0890674228984,14.3125767077943,146069.994430947,0.0,1.0
2002-05-06,35.68,36.18,35.56,35.98,42000,14.2407344376492,14.4402962991633,14.1928395908858,14.3604715545576,105230.527720407,0.0,1.0
2002-05-07,35.15,35.75,35.05,35.68,62200,14.0291988644442,14.2686730982611,13.9892864921413,14.2407344376492,155841.400576413,0.0,1.0
2002-05-08,34.96,35.4,34.58,35.4,79800,13.9533653570688,14.1289797952012,13.8016983423181,14.1289797952012,199938.002668774,0.0,1.0
2002-05-09,35.4,35.6,35.1,35.1,44600,14.1289797952012,14.2088045398069,14.0092426782928,14.0092426782928,111744.798484052,0.0,1.0
2002-05-10,35.1,35.15,34.69,35.15,47700,14.0092426782928,14.0291988644442,13.8456019518512,14.0291988644442,119511.813625319,0.0,1.0
2002-05-13,34.9,35.31,34.72,35.09,60800,13.9294179336871,14.0930586601287,13.857575663542,14.0052514410625,152333.716319066,0.0,1.0
2002-05-14,35.65,35.8,34.81,34.81,49200,14.2287607259583,14.2886292844126,13.8934967986146,13.8934967986146,123270.046758192,0.0,1.0
2002-05-15,35.09,35.2,34.21,34.71,83000,14.1209973207407,14.165263770022,13.7668657264901,13.968076859587,206251.012860275,0.29,1.0
2002-05-16,34.68,34.99,34.35,34.84,104100,13.9560041916012,14.0807550941213,13.8232048437573,14.0203917541922,258683.499262105,0.0,1.0
2002-05-17,34.86,35.0,34.68,34.68,116800,14.0284401995161,14.0847793167832,13.9560041916012,13.9560041916012,290242.389181689,0.0,1.0
2002-05-20,34.92,35.2,34.59,34.86,49400,14.0525855354877,14.165263770022,13.9197861876438,14.0284401995161,122756.626931297,0.0,1.0
2002-05-21,35.03,35.34,34.85,34.85,34500,14.096851984769,14.2216028872891,14.0244159768542,14.0244159768542,85730.8426949341,0.0,1.0
2002-05-22,35.57,35.65,34.95,35.1,40100,14.3141600085137,14.3463537898092,14.0646582034735,14.1250215434026,99646.573683097,0.0,1.0
2002-05-23,35.96,36.15,35.4,35.4,34600,14.4711046923293,14.5475649229061,14.2457482232608,14.2457482232608,85979.3378911509,0.0,1.0
2002-05-24,35.63,36.36,35.56,36.15,40600,14.3383053444853,14.6320735988068,14.3101357858518,14.5475649229061,100889.049664183,0.0,1.0
2002-05-28,35.14,35.85,35.0,35.75,71500,14.1411184340504,14.426838243048,14.0847793167832,14.3865960164286,177674.065295297,0.0,1.0
2002-05-29,35.04,35.1,34.72,35.1,88300,14.100876207431,14.1250215434026,13.972101082249,14.1250215434026,219421.258259787,0.0,1.0
2002-05-30,35.0,35.1,34.7,35.1,58100,14.0847793167832,14.1250215434026,13.9640526369251,14.1250215434026,144375.709002193,0.0,1.0
2002-05-31,35.41,35.7,34.75,35.25,68800,14.2497724459227,14.3664749031189,13.9841737502348,14.1853848833317,170964.694997433,0.0,1.0
2002-06-03,34.63,35.32,34.63,35.32,100900,13.9358830782915,14.2135544419653,13.9358830782915,14.2135544419653,250731.652983155,0.0,1.0
2002-06-04,34.72,34.9,34.63,34.63,74100,13.972101082249,14.0445370901639,13.9358830782915,13.9358830782915,184134.940396944,0.0,1.0
2002-06-05,34.91,35.0,34.65,34.7,100600,14.0485613128258,14.0847793167832,13.9439315236154,13.9640526369251,249986.167394502,0.0,1.0
2002-06-06,33.57,34.78,33.21,34.76,72800,13.5093154761261,13.9962464182206,13.3644434602963,13.9881979728967,180904.502846121,0.0,1.0
2002-06-07,33.91,33.98,33.02,33.1,50100,13.646139046632,13.6743086052655,13.2879832297195,13.320177011015,124496.093304817,0.0,1.0
2002-06-10,33.79,33.8,33.5,33.8,25300,13.5978483746887,13.6018725973507,13.4811459174925,13.6018725973507,62869.2846429515,0.0,1.0
2002-06-11,33.05,34.02,33.05,33.8,38900,13.3000558977053,13.6904054959133,13.3000558977053,13.6018725973507,96664.6313284906,0.0,1.0
2002-06-12,32.7,33.16,32.64,33.0,87700,13.1592081045375,13.3443223469866,13.1350627685659,13.2799347843956,217930.287082483,0.0,1.0
2002-06-13,32.4,32.79,32.35,32.7,44700,13.0384814246793,13.1954261084949,13.0183603113696,13.1592081045375,111077.352709088,0.0,1.0
2002-06-14,32.45,32.53,31.6,32.3,58900,13.058602537989,13.0907963192845,12.7165436117243,12.99823919806,146363.670571931,0.0,1.0
2002-06-17,32.34,32.75,32.0,32.6,74600,13.0143360887077,13.1793292178472,12.8775125182018,13.1189658779181,185377.416378031,0.0,1.0
2002-06-18,32.75,32.77,32.09,32.09,96400,13.1793292178472,13.187377663171,12.9137305221593,12.9137305221593,239549.36915338,0.0,1.0
2002-06-19,32.51,33.05,32.51,32.8,67100,13.0827478739607,13.3000558977053,13.0827478739607,13.1994503311569,166740.27666174,0.0,1.0
2002-06-20,32.9,33.0,32.33,32.51,68200,13.2396925577762,13.2799347843956,13.0103118660458,13.0827478739607,169473.72382013,0.0,1.0
2002-06-21,33.2,33.37,32.65,32.65,81100,13.3604192376344,13.4288310228873,13.1390869912278,13.1390869912278,201529.604132148,0.0,1.0
2002-06-24,33.25,33.49,32.81,32.95,107300,13.3805403509441,13.4771216948306,13.2034745538188,13.2598136710859,266635.345541054,0.0,1.0
2002-06-25,33.49,33.86,33.3,33.35,132600,13.4771216948306,13.6260179333223,13.4006614642538,13.4207825775635,329504.630184006,0.0,1.0
2002-06-26,33.0,33.25,32.7,33.24,156700,13.2799347843956,13.3805403509441,13.1592081045375,13.3765161282821,389391.972472352,0.0,1.0
2002-06-27,33.5,33.6,32.76,33.19,141300,13.4811459174925,13.5213881441119,13.1833534405091,13.3563950149724,351123.712254903,0.0,1.0
2002-06-28,34.61,34.7,33.69,33.75,425100,13.9278346329677,13.9640526369251,13.5576061480693,13.581751484041,1056353.07911931,0.0,1.0
2002-07-01,34.45,35.1,34.1,34.61,173100,13.8634470703766,14.1250215434026,13.7225992772088,13.9278346329677,430145.184651973,0.0,1.0
2002-07-02,34.51,34.8,34.25,34.35,190700,13.8875924063483,14.0042948635445,13.7829626171379,13.8232048437573,473880.339186198,0.0,1.0
2002-07-03,33.57,34.6,33.4,34.6,167400,13.5093154761261,13.9238104103057,13.4409036908731,13.9238104103057,415980.958467591,0.0,1.0
2002-07-05,33.76,33.85,33.7,33.75,45300,13.5857757067029,13.6219937106604,13.5616303707313,13.581751484041,112568.323886391,0.0,1.0
2002-07-08,33.21,33.85,33.2,33.75,98200,13.3644434602963,13.6219937106604,13.3604192376344,13.581751484041,244022.28268529,0.0,1.0
2002-07-09,32.64,33.21,32.61,33.15,126400,13.1350627685659,13.3644434602963,13.12299010058,13.3402981243247,314097.928018539,0.0,1.0
2002-07-10,31.35,32.5,31.21,32.5,108900,12.6159380451758,13.0787236512987,12.5595989279087,13.0787236512987,270611.268680531,0.0,1.0
2002-07-11,30.96,31.2,30.21,31.2,135400,12.4589933613603,12.5555747052468,12.1571766617149,12.5555747052468,336462.495678087,0.0,1.0
2002-07-12,30.15,31.2,29.8,31.2,59300,12.1330313257433,12.5555747052468,11.9921835325754,12.5555747052468,147357.651356799,0.0,1.0
2002-07-15,29.19,30.16,28.25,30.15,199800,11.7467059501972,12.1370555484052,11.368429019975,12.1330313257433,496493.402041965,0.0,1.0
2002-07-16,29.39,29.93,29.1,29.39,75300,11.827190403436,12.0444984271806,11.7104879462398,11.827190403436,187116.882751551,0.0,1.0
2002-07-17,28.9,29.78,28.5,29.2,109900,11.630003493001,11.9841350872516,11.4690345865235,11.7507301728592,273096.220642702,0.0,1.0
2002-07-18,28.68,29.2,28.51,28.9,87400,11.5414705944384,11.7507301728592,11.4730588091854,11.630003493001,217184.801493832,0.0,1.0
2002-07-19,27.05,28.45,26.6,28.45,188400,10.8855223005425,11.4489134732138,10.7044322807553,11.4489134732138,468164.949673202,0.0,1.0
2002-07-22,25.81,26.94,25.55,26.9,141700,10.3865186904622,10.8412558512612,10.2818889012518,10.8251589606134,352117.69303977,0.0,1.0
2002-07-23,23.93,25.8,23.05,25.8,229400,9.62996483001779,10.3824944678002,9.27583323576724,10.3824944678002,570047.980122255,0.0,1.0
2002-07-24,24.31,24.83,23.0,23.68,420900,9.78288529117144,9.99214486959222,9.25571212245755,9.52935926346934,1045916.28087819,0.0,1.0
2002-07-25,24.39,26.74,24.33,24.35,232900,9.81507907246695,10.7607713980224,9.79093373649532,9.79898218181919,578745.311989857,0.0,1.0
2002-07-26,24.0,24.65,23.55,24.39,214600,9.65813438865136,9.91970886167733,9.47704436886415,9.81507907246695,533270.69108211,0.0,1.0
2002-07-29,23.61,24.85,23.43,24.15,379400,9.50118970483578,10.0001933149161,9.42875369692089,9.71849772858043,942790.774448054,0.0,1.0
2002-07-30,25.65,25.68,23.6,23.6,245800,10.3221311278711,10.334203795857,9.49716548217384,9.49716548217384,610801.192301878,0.0,1.0
2002-07-31,25.47,25.75,24.93,25.4,108400,10.2496951199563,10.3623733544905,10.0323870962116,10.2215255613227,269368.792699443,0.0,1.0
2002-08-01,24.95,25.6,24.7,25.22,102100,10.0404355415355,10.3020100145615,9.93982997498703,10.1490895534078,253713.59533776,0.0,1.0
2002-08-02,24.34,24.99,24.15,24.9,73300,9.79495795915726,10.0565324321832,9.71849772858043,10.0203144282258,182146.978827207,0.0,1.0
2002-08-05,23.61,24.75,23.53,24.2,190200,9.50118970483578,9.95995108829672,9.46899592354027,9.73861884189012,472637.863205113,0.0,1.0
2002-08-06,24.6,25.25,23.86,23.86,130800,9.89958774836765,10.1611622213936,9.60179527138423,9.60179527138423,325031.716652096,0.0,1.0
2002-08-07,25.43,25.55,24.43,24.85,183600,10.2335982293085,10.2818889012518,9.8311759631147,10.0001933149161,456237.180254778,0.0,1.0
2002-08-08,25.77,25.89,24.92,25.17,159400,10.3704217998144,10.4187124717577,10.0283628735497,10.1289684400981,396101.342770216,0.0,1.0
2002-08-09,25.87,26.19,25.41,25.8,69900,10.4106640264338,10.5394391516158,10.2255497839846,10.3824944678002,173698.142155822,0.0,1.0
2002-08-12,26.55,26.74,25.75,25.84,77700,10.6843111674456,10.7607713980224,10.3623733544905,10.398591358448,193080.767460763,0.0,1.0
2002-08-13,25.57,26.61,25.57,26.5,84800,10.2899373465756,10.7084565034172,10.2899373465756,10.6641900541359,210723.926392186,0.0,1.0
2002-08-14,26.1,26.12,25.1,25.35,84300,10.6199236048546,10.6280614773487,10.2130299801475,10.3147533863243,207179.456450537,0.29,1.0
2002-08-15,26.26,26.45,25.99,26.2,47100,10.6850265848077,10.762336373502,10.5751653061368,10.6606129673253,115755.069974144,0.0,1.0
2002-08-16,25.63,26.02,25.3,26.01,69500,10.4286836012422,10.587372114878,10.2944087050889,10.5833031786309,170806.313443801,0.0,1.0
2002-08-19,25.9,26.1,25.5,25.7,35800,10.5385448799131,10.6199236048546,10.3757874300303,10.4571661549717,87983.6837595406,0.0,1.0
2002-08-20,25.55,25.97,25.45,25.65,135600,10.3961321112657,10.5670274336426,10.355442748795,10.4368214737364,333256.634575241,0.0,1.0
2002-08-21,26.5,26.68,25.6,25.65,94500,10.7826810547374,10.8559219071847,10.416476792501,10.4368214737364,232247.433387613,0.0,1.0
2002-08-22,27.04,27.31,26.39,26.5,93100,11.0024036120792,11.1122648907501,10.7379227560196,10.7826810547374,228806.73067076,0.0,1.0
2002-08-23,26.71,27.15,26.7,27.01,53400,10.8681287159259,11.047161910797,10.8640597796788,10.990196803338,131238.232199984,0.0,1.0
2002-08-26,27.12,27.25,26.5,26.75,80400,11.0349551020558,11.0878512732677,10.7826810547374,10.8844044609142,197594.641739302,0.0,1.0
2002-08-27,27.37,27.89,26.8,27.2,138800,11.1366785082325,11.3482631930802,10.9047491421495,11.0675065920323,341121.097928051,0.0,1.0
2002-08-28,27.23,28.0,27.13,28.0,103100,11.0797134007735,11.393021491798,11.0390240383028,11.393021491798,253383.178648286,0.0,1.0
2002-08-29,27.43,27.96,27.02,27.3,133400,11.161092125715,11.3767457468097,10.9942657395851,11.108195954503,327849.816020185,0.0,1.0
2002-08-30,27.25,27.9,27.2,27.63,72000,11.0878512732677,11.3523321293273,11.0675065920323,11.2424708506564,176950.425438181,0.0,1.0
2002-09-03,26.54,27.45,26.5,27.45,94700,10.7989567997257,11.1692299982091,10.7826810547374,11.1692299982091,232738.962347163,0.0,1.0
2002-09-04,27.06,27.11,26.0,26.65,93900,11.0105414845733,11.0308861658087,10.5792342423839,10.8437150984434,230772.846508963,0.0,1.0
2002-09-05,26.85,27.4,26.76,27.06,83600,10.9250938233849,11.1488853169738,10.8884733971612,11.0105414845733,205459.10509211,0.0,1.0
2002-09-06,27.4,27.64,26.9,26.9,91100,11.1488853169738,11.2465397869034,10.9454385046202,10.9454385046202,223891.441075254,0.0,1.0
2002-09-09,27.65,27.93,26.9,27.4,88600,11.2506087231505,11.3645389380685,10.9454385046202,11.1488853169738,217747.329080874,0.0,1.0
2002-09-10,27.11,27.75,27.01,27.7,62800,11.0308861658087,11.2912980856212,10.990196803338,11.2709534043859,154340.093298858,0.0,1.0
2002-09-11,27.14,27.6,27.0,27.25,36600,11.0430929745499,11.2302640419152,10.9861278670909,11.0878512732677,89949.7995977424,0.0,1.0
2002-09-12,26.5,27.14,26.44,27.14,80700,10.7826810547374,11.0430929745499,10.758267437255,11.0430929745499,198331.935178628,0.0,1.0
2002-09-13,27.19,27.2,26.55,26.6,73800,11.0634376557853,11.0675065920323,10.8030257359727,10.8233704172081,181374.186074135,0.0,1.0
2002-09-16,27.01,27.23,26.79,27.19,47800,10.990196803338,11.0797134007735,10.9006802059024,11.0634376557853,117475.42133257,0.0,1.0
2002-09-17,26.05,27.04,25.8,27.01,57900,10.5995789236192,11.0024036120792,10.4978555174424,10.990196803338,142297.633789871,0.0,1.0
2002-09-18,26.36,26.7,25.8,26.02,85600,10.7257159472784,10.8640597796788,10.4978555174424,10.587372114878,210374.394687616,0.0,1.0
2002-09-19,26.05,26.5,26.03,26.2,87400,10.5995789236192,10.7826810547374,10.5914410511251,10.6606129673253,214798.15532357,0.0,1.0
2002-09-20,25.51,25.84,25.01,25.81,158600,10.3798563662774,10.5141312624307,10.1764095539239,10.5019244536895,389782.464923549,0.0,1.0
2002-09-23,24.93,25.48,24.69,25.26,67400,10.1438580639473,10.3676495575362,10.0462035940176,10.2781329601006,165645.25936852,0.0,1.0
2002-09-24,24.75,25.16,24.71,24.8,63200,10.0706172115,10.2374435976299,10.0543414665117,10.0909618927354,155323.151217959,0.0,1.0
2002-09-25,25.11,25.4,24.75,25.0,104700,10.2170989163946,10.3350980675596,10.0706172115,10.1723406176768,257315.410324688,0.0,1.0
2002-09-26,26.4,26.4,25.31,25.36,98600,10.7419916922667,10.7419916922667,10.298477641336,10.3188223225713,242323.777058398,0.0,1.0
2002-09-27,25.8,26.5,25.75,26.37,57300,10.4978555174424,10.7826810547374,10.4775108362071,10.7297848835255,140823.04691122,0.0,1.0
2002-09-30,26.19,26.4,25.45,25.8,79900,10.6565440310782,10.7419916922667,10.355442748795,10.4978555174424,196365.819340426,0.0,1.0
2002-10-01,26.57,26.57,25.84,26.29,70800,10.8111636084669,10.8111636084669,10.5141312624307,10.6972333935489,174001.251680878,0.0,1.0
2002-10-02,25.43,26.55,25.4,26.32,112600,10.3473048763008,10.8030257359727,10.3350980675596,10.7094402022901,276730.804226934,0.0,1.0
2002-10-03,25.36,25.67,25.14,25.45,55000,10.3188223225713,10.4449593462305,10.2293057251358,10.355442748795,135170.463876389,0.0,1.0
2002-10-04,22.32,24.66,22.26,24.65,343000,9.08186570346183,10.0339967852764,9.0574520859794,10.0299278490293,842972.165629115,0.0,1.0
2002-10-07,21.63,22.41,21.63,22.32,171900,8.80110910241395,9.11848612968546,8.80110910241395,9.08186570346183,422469.140733658,0.0,1.0
2002-10-08,19.55,22.0,18.35,21.74,957900,7.95477036302324,8.95165974355557,7.46649801337476,8.84586740113173,2354177.95176714,0.0,1.0
2002-10-09,19.15,19.85,19.11,19.56,396300,7.79201291314041,8.07683845043536,7.77573716815213,7.95883929927031,973964.633349324,0.0,1.0
2002-10-10,19.89,20.0,18.94,19.16,238900,8.09311419542365,8.13787249414142,7.70656525195193,7.79608184938748,587131.342183077,0.0,1.0
2002-10-11,20.86,21.1,20.2,20.39,150700,8.48780101138951,8.5854554813192,8.21925121908284,8.29656100777718,370367.071021305,0.0,1.0
2002-10-14,21.21,21.35,20.68,20.86,134200,8.63021378003698,8.68717888749597,8.41456015894223,8.48780101138951,329815.931858388,0.0,1.0
2002-10-15,22.13,22.34,21.41,21.41,210600,9.00455591476748,9.09000357595597,8.71159250497839,8.71159250497839,517579.994406681,0.0,1.0
2002-10-16,22.01,22.01,21.45,22.0,198900,8.95572867980264,8.95572867980264,8.72786824996668,8.95165974355557,488825.550272976,0.0,1.0
2002-10-17,22.74,22.85,22.06,22.12,204000,9.2527610258388,9.29751932455658,8.97607336103799,9.00048697852042,501359.538741514,0.0,1.0
2002-10-18,23.06,23.3,22.38,22.74,101400,9.38296698574506,9.48062145567476,9.10627932094425,9.2527610258388,249205.182492106,0.0,1.0
2002-10-21,23.99,24.0,23.0,23.0,177600,9.76137805672264,9.76544699296971,9.35855336826264,9.35855336826264,436477.716080848,0.0,1.0
2002-10-22,23.98,24.3,23.67,23.9,125100,9.75730912047557,9.88751508038183,9.63117209681637,9.724757630499,307451.36419884,0.0,1.0
2002-10-23,25.23,25.24,23.93,23.98,139100,10.2659261513594,10.2699950876065,9.73696443924021,9.75730912047557,341858.391367376,0.0,1.0
2002-10-24,25.68,25.75,25.01,25.25,108400,10.4490282824776,10.4775108362071,10.1764095539239,10.2740640238535,266408.696076373,0.0,1.0
2002-10-25,25.58,25.65,24.8,25.6,79200,10.4083389200069,10.4368214737364,10.0909618927354,10.416476792501,194645.467981999,0.0,1.0
2002-10-28,26.32,26.75,25.48,25.48,99100,10.7094402022901,10.8844044609142,10.3676495575362,10.3676495575362,243552.599457275,0.0,1.0
2002-10-29,26.06,26.35,25.64,26.35,122900,10.6036478598663,10.7216470110313,10.4327525374893,10.7216470110313,302044.545643784,0.0,1.0
2002-10-30,27.17,27.2,26.06,26.06,106100,11.0552997832911,11.0675065920323,10.6036478598663,10.6036478598663,260756.113041543,0.0,1.0
2002-10-31,26.35,27.3,26.11,27.29,101200,10.7216470110313,11.108195954503,10.6239925411016,11.104127018256,248713.653532556,0.0,1.0
2002-11-01,27.16,27.16,26.11,26.25,98000,11.0512308470441,11.0512308470441,10.6239925411016,10.6809576485606,240849.190179746,0.0,1.0
2002-11-04,27.42,27.7,27.0,27.16,132300,11.1570231894679,11.2709534043859,10.9861278670909,11.0512308470441,325146.406742658,0.0,1.0
2002-11-05,26.85,27.6,26.66,27.6,96500,10.9250938233849,11.2302640419152,10.8477840346905,11.2302640419152,237162.722983117,0.0,1.0
2002-11-06,26.99,27.4,26.43,27.0,74200,10.9820589308439,11.1488853169738,10.7541985010079,10.9861278670909,182357.243993236,0.0,1.0
2002-11-07,25.44,26.74,25.25,26.74,271400,10.3513738125479,10.8803355246671,10.2740640238535,10.8803355246671,667004.798110034,0.0,1.0
2002-11-08,24.54,25.45,24.06,25.44,353800,9.98516955031153,10.355442748795,9.78986061045213,10.3513738125479,869514.729444842,0.0,1.0
2002-11-11,24.42,24.7,24.2,24.55,100000,9.93634231534668,10.0502725302647,9.84682571791112,9.9892384865586,245764.479775252,0.0,1.0
2002-11-12,24.25,24.66,24.05,24.42,125700,9.86717039914648,10.0339967852764,9.78579167420506,9.93634231534668,308925.951077492,0.0,1.0
2002-11-13,23.67,24.12,23.45,23.99,101200,9.74917124798143,9.93451670896967,9.65855791149828,9.88097246468417,245703.346373772,0.29,1.0
2002-11-14,23.84,24.2,23.42,23.42,102100,9.81919064435476,9.96746701314535,9.6462015474324,9.6462015474324,247888.455185397,0.0,1.0
2002-11-15,24.27,24.68,23.86,23.86,115700,9.99629852929908,10.1651688381995,9.82742822039868,9.82742822039868,280907.877227722,0.0,1.0
2002-11-18,24.6,24.86,24.02,24.25,88400,10.1322185340238,10.2393070225948,9.89332882875006,9.98806095325516,214626.243275113,0.0,1.0
2002-11-19,24.81,25.0,24.55,24.55,51900,10.218713082485,10.2969700549022,10.111624593914,10.111624593914,126007.941470343,0.0,1.0
2002-11-20,25.81,26.05,24.7,24.7,73700,10.6305918846811,10.7294427972081,10.1734064142434,10.1734064142434,178936.132685246,0.0,1.0
2002-11-21,26.51,26.65,25.93,26.0,84100,10.9189070462183,10.9765700785258,10.6800173409446,10.7088488570983,204186.278952908,0.0,1.0
2002-11-22,26.66,27.0,26.09,26.39,107700,10.9806888665477,11.1207276592944,10.745917949296,10.8694815899548,261484.687791061,0.0,1.0
2002-11-25,26.54,26.8,25.45,26.5,174000,10.9312634102842,11.0383518988552,10.4823155158905,10.9147882581964,422454.370247395,0.0,1.0
2002-11-26,26.0,26.54,25.76,26.54,87600,10.7088488570983,10.9312634102842,10.6099979445713,10.9312634102842,212683.924331447,0.0,1.0
2002-11-27,26.09,26.49,25.9,26.0,142200,10.745917949296,10.9106694701744,10.6676609768787,10.7088488570983,345247.192236663,0.0,1.0
2002-11-29,25.83,26.09,25.7,26.09,38400,10.638829460725,10.745917949296,10.5852852164395,10.745917949296,93231.3092959765,0.0,1.0
2002-12-02,25.66,25.83,25.25,25.83,131500,10.5688100643516,10.638829460725,10.3999397554512,10.638829460725,319268.67636513,0.0,1.0
2002-12-03,26.53,26.8,25.32,25.55,165600,10.9271446222622,11.0383518988552,10.428771271605,10.5235033961101,402060.021338901,0.0,1.0
2002-12-04,25.34,26.4,25.25,26.4,258100,10.4370088476489,10.8736003779767,10.3999397554512,10.8736003779767,626640.649200302,0.0,1.0
2002-12-05,24.95,25.64,24.8,25.34,147600,10.2763761147924,10.5605724883077,10.214594294463,10.4370088476489,358357.845106411,0.0,1.0
2002-12-06,24.65,24.95,24.28,24.95,176800,10.1528124741336,10.2763761147924,10.000417317321,10.2763761147924,429252.486550226,0.0,1.0
2002-12-09,24.95,25.26,24.56,24.9,225600,10.2763761147924,10.4040585434732,10.1157433819359,10.2557821746826,547733.942113864,0.0,1.0
2002-12-10,25.16,25.28,24.6,24.9,85400,10.3628706632536,10.4122961195171,10.1322185340238,10.2557821746826,207342.547236365,0.0,1.0
2002-12-11,25.62,25.8,24.66,25.1,115100,10.5523349122638,10.6264730966591,10.1569312621556,10.3381579351218,279451.138019972,0.0,1.0
2002-12-12,25.94,26.3,25.47,25.5,111000,10.6841361289665,10.8324124977571,10.4905530919344,10.5029094560003,269496.753433684,0.0,1.0
2002-12-13,26.25,26.35,25.9,25.91,99900,10.8118185576473,10.8530064378669,10.6676609768787,10.6717797649007,242547.078090315,0.0,1.0
2002-12-16,27.26,27.26,26.35,26.35,108900,11.2278161478654,11.2278161478654,10.8530064378669,10.8530064378669,264398.166206559,0.0,1.0
2002-12-17,27.33,27.72,27.25,27.5,73400,11.2566476640191,11.4172803968756,11.2236973598434,11.3266670603924,178207.763081372,0.0,1.0
2002-12-18,26.65,27.56,26.65,27.5,67700,10.9765700785258,11.3513797885242,10.9765700785258,11.3266670603924,164368.74060775,0.0,1.0
2002-12-19,27.15,27.15,26.4,26.72,111200,11.1825094796238,11.1825094796238,10.8736003779767,11.0054015946795,269982.3331696,0.0,1.0
2002-12-20,27.74,27.75,27.31,27.4,73100,11.4255179729195,11.4296367609415,11.2484100879752,11.2854791801728,177479.393477498,0.0,1.0
2002-12-23,26.9,27.02,26.62,26.8,114900,11.0795397790748,11.1289652353383,10.9642137144599,11.0383518988552,278965.558284055,0.0,1.0
2002-12-24,26.85,27.03,26.78,26.99,31700,11.058945838965,11.1330840233603,11.0301143228113,11.1166088712724,76964.3881427724,0.0,1.0
2002-12-26,26.4,27.0,26.35,26.9,86100,10.8736003779767,11.1207276592944,10.8530064378669,11.0795397790748,209042.076312074,0.0,1.0
2002-12-27,26.73,26.86,26.48,26.6,82000,11.0095203827015,11.0630646269869,10.9065506821524,10.955976138416,199087.691725783,0.0,1.0
2002-12-30,26.38,27.0,26.2,26.74,84400,10.8653628019328,11.1207276592944,10.7912246175375,11.0136391707234,204914.648556783,0.0,1.0
2002-12-31,26.52,26.8,25.69,26.13,100700,10.9230258342403,11.0383518988552,10.5811664284175,10.7623931013838,244489.39703398,0.0,1.0
2003-01-02,26.84,27.0,26.28,26.6,87000,11.054827050943,11.1207276592944,10.8241749217132,10.955976138416,211227.185123698,0.0,1.0
2003-01-03,27.26,27.34,26.76,26.98,107100,11.2278161478654,11.2607664520411,11.0218767467673,11.1124900832505,260027.94858331,0.0,1.0
2003-01-06,28.3,28.39,27.2,27.2,141700,11.6561701021493,11.693239194347,11.2031034197336,11.2031034197336,344033.242896873,0.0,1.0
2003-01-07,26.96,28.3,26.95,28.3,173600,11.1042525072066,11.6561701021493,11.1001337191846,11.6561701021493,421483.21077556,0.0,1.0
2003-01-08,26.62,26.96,26.45,26.96,98900,10.9642137144599,11.1042525072066,10.8941943180866,11.1042525072066,240119.179410732,0.0,1.0
2003-01-09,26.29,26.87,26.29,26.75,175900,10.8282937097352,11.0671834150089,10.8282937097352,11.0177579587454,427067.377738601,0.0,1.0
2003-01-10,26.52,26.66,26.0,26.4,193400,10.9230258342403,10.9806888665477,10.7088488570983,10.8736003779767,469555.604631299,0.0,1.0
2003-01-13,26.15,26.61,26.08,26.6,92200,10.7706306774277,10.9600949264379,10.741799161274,10.955976138416,223852.258257528,0.0,1.0
2003-01-14,26.08,26.3,25.98,26.05,70900,10.741799161274,10.8324124977571,10.7006112810544,10.7294427972081,172138.016382415,0.0,1.0
2003-01-15,25.75,26.23,25.55,26.15,108700,10.6058791565493,10.8035809816034,10.5235033961101,10.7706306774277,263912.586470642,0.0,1.0
2003-01-16,25.97,26.18,25.79,25.9,77700,10.6964924930324,10.7829870414936,10.6223543086371,10.6676609768787,188647.727403578,0.0,1.0
2003-01-17,25.41,25.85,25.28,25.85,93600,10.4658403638026,10.6470670367689,10.4122961195171,10.6470670367689,227251.316408944,0.0,1.0
2003-01-21,25.41,25.7,25.29,25.5,106000,10.4658403638026,10.5852852164395,10.4164149075391,10.5029094560003,257357.26003577,0.0,1.0
2003-01-22,24.97,25.41,24.95,25.41,172900,10.2846136908363,10.4658403638026,10.2763761147924,10.4658403638026,419783.681699855,0.0,1.0
2003-01-23,24.67,25.0,24.5,24.97,290700,10.1610500501775,10.2969700549022,10.0910306538042,10.2846136908363,705790.1461547,0.0,1.0
2003-01-24,24.25,24.65,24.0,24.65,166300,9.98806095325516,10.1528124741336,9.88509125270613,10.1528124741336,403759.550414608,0.0,1.0
2003-01-27,23.59,24.0,23.05,24.0,182400,9.71622094380574,9.88509125270613,9.49380639061985,9.88509125270613,442848.71915589,0.0,1.0
2003-01-28,24.22,24.29,23.65,23.65,186400,9.97570458918927,10.004536105343,9.7409336719375,9.7409336719375,452560.313874221,0.0,1.0
2003-01-29,24.22,24.29,23.65,23.65,87200,9.97570458918927,10.004536105343,9.7409336719375,9.7409336719375,211712.764859614,0.0,1.0
2003-01-30,23.7,24.1,23.66,24.05,64800,9.76152761204731,9.92627913292574,9.74505245995946,9.90568519281594,157327.834436961,0.0,1.0
2003-01-31,24.22,24.45,23.7,23.7,86000,9.97570458918927,10.0704367136944,9.76152761204731,9.76152761204731,208799.286444115,0.0,1.0
2003-02-03,24.19,24.45,23.85,24.22,83900,9.96334822512339,10.0704367136944,9.82330943237672,9.97570458918927,203700.699216991,0.0,1.0
2003-02-04,24.12,24.51,24.0,24.25,187500,9.93451670896967,10.0951494418261,9.88509125270613,9.98806095325516,455231.002421761,0.0,1.0
2003-02-05,24.06,24.45,24.01,24.2,139000,9.9098039808379,10.0704367136944,9.88921004072809,9.96746701314535,337477.916461999,0.0,1.0
2003-02-06,23.73,24.2,23.64,24.1,154100,9.77388397611319,9.96746701314535,9.73681488391554,9.92627913292574,374139.186523698,0.0,1.0
2003-02-07,23.23,23.99,23.18,23.9,157000,9.56794457501515,9.88097246468417,9.54735063490534,9.84390337248652,381180.092694488,0.0,1.0
2003-02-10,23.16,23.49,22.7,23.21,177500,9.53911305886142,9.67503306358613,9.34964880985122,9.55970699897122,430952.015625934,0.0,1.0
2003-02-11,22.96,23.25,22.72,23.25,112900,9.4567372984222,9.57618215105907,9.35788638589514,9.57618215105907,274109.76092489,0.0,1.0
2003-02-12,22.26,22.75,22.22,22.75,97700,9.29198577754377,9.49652634497398,9.27528858836579,9.49652634497398,234051.369864977,0.3,1.0
2003-02-13,22.47,22.65,21.85,22.26,137100,9.37964602072814,9.45478337202904,9.12083958846951,9.29198577754377,328438.513904691,0.0,1.0
2003-02-14,22.72,23.05,22.35,22.48,76600,9.48400345309049,9.6217552638088,9.32955445319421,9.38382031802264,183503.939935079,0.0,1.0
2003-02-18,23.44,23.45,22.9,23.1,96000,9.78455285829407,9.78872715558856,9.55914080439139,9.64262675028127,229978.82811707,0.0,1.0
2003-02-19,22.81,23.54,22.69,23.54,126800,9.52157212874094,9.82629583123901,9.47148056120701,9.82629583123901,303763.702137964,0.0,1.0
2003-02-20,23.02,23.1,22.65,22.81,55300,9.60923237192532,9.64262675028127,9.45478337202904,9.52157212874094,132477.387446604,0.0,1.0
2003-02-21,23.7,23.7,23.03,23.1,90400,9.89308458795091,9.89308458795091,9.61340666921981,9.64262675028127,216563.396476908,0.0,1.0
2003-02-24,23.42,23.76,23.18,23.76,109300,9.77620426370508,9.91813037171788,9.67602112863722,9.91813037171788,261840.478262456,0.0,1.0
2003-02-25,23.7,23.85,23.34,23.42,84800,9.89308458795091,9.95569904736832,9.74280988534912,9.77620426370508,203147.964836745,0.0,1.0
2003-02-26,23.17,23.85,22.9,23.85,69000,9.67184683134273,9.95569904736832,9.55914080439139,9.95569904736832,165297.282709144,0.0,1.0
2003-02-27,23.84,24.1,23.5,24.0,120600,9.95152475007383,10.0600564797307,9.80959864206103,10.0183135067857,288910.90282207,0.0,1.0
2003-02-28,23.63,24.08,23.6,23.9,70200,9.86386450688945,10.0517078851417,9.85134161500597,9.97657053384079,168172.018060608,0.0,1.0
2003-03-03,23.9,24.11,23.72,23.88,89200,9.97657053384079,10.0642307770252,9.9014331825399,9.9682219392518,213688.661125445,0.0,1.0
2003-03-04,24.11,24.3,24.0,24.15,76800,10.0642307770252,10.1435424256206,10.0183135067857,10.0809279662031,183983.062493656,0.0,1.0
2003-03-05,25.03,25.1,23.91,24.11,207400,10.4482661281186,10.4774862091801,9.98074483113529,10.0642307770252,496850.093244588,0.0,1.0
2003-03-06,25.2,25.39,24.85,25.0,178100,10.519229182125,10.5985408307204,10.3731287768177,10.4357432362351,426658.638413024,0.0,1.0
2003-03-07,26.02,26.09,25.2,25.2,240600,10.8615215602735,10.890741641335,10.519229182125,10.519229182125,576384.437968409,0.0,1.0
2003-03-10,26.05,26.18,25.9,25.9,133700,10.874044452157,10.9283103169854,10.8114299927396,10.8114299927396,320293.430408879,0.0,1.0
2003-03-11,26.0,26.4,25.91,26.05,244900,10.8531729656845,11.0201448574643,10.8156042900341,10.874044452157,586685.57297782,0.0,1.0
2003-03-12,26.1,26.15,25.94,25.95,133700,10.8949159386295,10.915787425102,10.8281271819176,10.8323014792121,320293.430408878,0.0,1.0
2003-03-13,26.33,26.53,25.99,26.35,184600,10.9909247764028,11.0744107222927,10.84899866839,10.9992733709918,442230.121566785,0.0,1.0
2003-03-14,26.67,26.8,26.16,26.5,130500,11.1328508844156,11.1871167492441,10.9199617223964,11.0618878304092,312627.469471644,0.0,1.0
2003-03-17,27.27,27.27,26.5,26.7,136500,11.3833087220853,11.3833087220853,11.0618878304092,11.1453737762991,327001.146228959,0.0,1.0
2003-03-18,27.74,27.74,27.19,27.5,143400,11.5795006949265,11.5795006949265,11.3499143437293,11.4793175598587,343530.874499874,0.0,1.0
2003-03-19,27.47,27.8,27.2,27.74,106700,11.4667946679752,11.6045464786935,11.3540886410238,11.5795006949265,255611.885000951,0.0,1.0
2003-03-20,27.76,27.95,27.0,27.4,77700,11.5878492895155,11.6671609381109,11.270602695134,11.4375745869137,186139.114007254,0.0,1.0
2003-03-21,28.38,28.38,27.79,27.99,122600,11.8466557217741,11.8466557217741,11.600372181399,11.6838581272889,293702.128407843,0.0,1.0
2003-03-24,27.48,28.25,27.45,28.25,147600,11.4709689652697,11.7923898569457,11.4584460733862,11.7923898569457,353592.448229995,0.0,1.0
2003-03-25,27.39,27.61,26.9,27.48,148400,11.4334002896192,11.5252348300981,11.228859722189,11.4709689652697,355508.938464305,0.0,1.0
2003-03-26,26.99,27.49,26.78,27.39,85000,11.2664283978395,11.4751432625642,11.1787681546551,11.4334002896192,203627.087395322,0.0,1.0
2003-03-27,27.22,27.32,26.7,27.01,102500,11.3624372356128,11.4041802085578,11.1453737762991,11.2747769924284,245550.311270831,0.0,1.0
2003-03-28,27.93,27.93,27.28,27.28,86300,11.6588123435219,11.6588123435219,11.3874830193798,11.3874830193798,206741.384026075,0.0,1.0
2003-03-31,27.49,27.84,27.31,27.82,73100,11.4751432625642,11.6212436678715,11.4000059112633,11.6128950732825,175119.295159977,0.0,1.0
2003-04-01,27.94,28.0,27.11,27.49,87100,11.6629866408164,11.6880324245834,11.3165199653734,11.4751432625642,208657.874260383,0.0,1.0
2003-04-02,28.35,28.6,27.91,28.05,82500,11.8341328298906,11.938490262253,11.6504637489329,11.7089039110558,197638.055413108,0.0,1.0
2003-04-03,27.99,28.44,27.94,28.35,48500,11.6838581272889,11.8717015055411,11.6629866408164,11.8341328298906,116187.220454978,0.0,1.0
2003-04-04,27.92,28.15,27.8,27.8,65200,11.6546380462274,11.7506468840008,11.6045464786935,11.6045464786935,156193.954096177,0.0,1.0
2003-04-07,28.56,28.8,28.0,28.0,114600,11.921793073075,12.0219762081429,11.6880324245834,11.6880324245834,274537.226064753,0.0,1.0
2003-04-08,28.79,28.99,28.53,28.56,71700,12.0178019108484,12.1012878567383,11.9092701811915,11.921793073075,171765.437249937,0.0,1.0
2003-04-09,28.64,29.7,28.53,28.79,140500,11.955187451431,12.3976629646473,11.9092701811915,12.0178019108484,336583.597400503,0.0,1.0
2003-04-10,28.51,28.69,27.85,28.64,146200,11.9009215866026,11.9760589379034,11.6254179651659,11.955187451431,350238.590319954,0.0,1.0
2003-04-11,28.44,28.78,28.05,28.6,49700,11.8717015055411,12.0136276135539,11.7089039110558,11.938490262253,119061.955806442,0.0,1.0
2003-04-14,28.96,29.01,28.45,28.5,96100,12.0887649648548,12.1096364513273,11.8758758028356,11.8967472893081,230218.389396359,0.0,1.0
2003-04-15,28.89,28.97,28.4,28.96,357400,12.0595448837933,12.0929392621493,11.8550043163631,12.0887649648548,856192.012177512,0.0,1.0
2003-04-16,28.9,28.99,28.45,28.75,98600,12.0637191810878,12.1012878567383,11.8758758028356,12.0011047216704,236207.421378575,0.0,1.0
2003-04-17,28.73,29.0,28.6,28.99,101400,11.9927561270814,12.1054621540328,11.938490262253,12.1012878567383,242915.137198656,0.0,1.0
2003-04-21,28.0,28.74,27.2,28.74,456700,11.6880324245834,11.9969304243759,11.3540886410238,11.9969304243759,1094076.3625111,0.0,1.0
2003-04-22,27.98,28.0,27.35,27.75,458300,11.6796838299944,11.6880324245834,11.4167031004412,11.583674992221,1097909.34297972,0.0,1.0
2003-04-23,27.99,28.0,27.54,27.99,349100,11.6838581272889,11.6880324245834,11.4960147490366,11.6838581272889,836308.425996552,0.0,1.0
2003-04-24,27.26,27.92,27.06,27.9,983700,11.3791344247908,11.6546380462274,11.2956484789009,11.6462894516384,2356564.3043621,0.0,1.0
2003-04-25,27.58,27.95,27.3,27.75,1381400,11.5127119382146,11.6671609381109,11.3958316139688,11.583674992221,3309299.51209293,0.0,1.0
2003-04-28,28.25,28.42,27.58,27.58,446300,11.7923898569457,11.8633529109521,11.5127119382146,11.5127119382146,1069161.98946509,0.0,1.0
2003-04-29,28.4,28.68,28.25,28.25,205600,11.8550043163631,11.971884640609,11.7923898569457,11.7923898569457,492537.990217393,0.0,1.0
2003-04-30,28.48,28.48,28.12,28.3,208700,11.8883986947191,11.8883986947191,11.7381239921173,11.8132613434182,499964.389875338,0.0,1.0
2003-05-01,28.19,28.51,27.88,28.46,230300,11.7673440731787,11.9009215866026,11.6379408570494,11.8800501001301,551709.626201682,0.0,1.0
2003-05-02,28.54,28.6,27.99,28.05,137600,11.913444478486,11.938490262253,11.6838581272889,11.7089039110558,329636.320301135,0.0,1.0
2003-05-05,28.55,28.63,28.22,28.6,152200,11.9176187757805,11.9510131541365,11.7798669650622,11.938490262253,364612.267077273,0.0,1.0
2003-05-06,28.71,28.98,28.3,28.55,148600,11.9844075324924,12.0971135594438,11.8132613434182,11.9176187757805,355988.061022883,0.0,1.0
2003-05-07,28.44,28.65,28.15,28.65,308800,11.8717015055411,11.9593617487255,11.7506468840008,11.9593617487255,739765.230443242,0.0,1.0
2003-05-08,28.22,28.5,28.13,28.5,114400,11.7798669650622,11.8967472893081,11.7422982894118,11.8967472893081,274058.103506176,0.0,1.0
2003-05-09,28.26,28.45,28.01,28.35,110500,11.7965641542402,11.8758758028356,11.6922067218779,11.8341328298906,264715.21361392,0.0,1.0
2003-05-12,28.3,28.4,28.075,28.26,122700,11.8132613434182,11.8550043163631,11.7193396542921,11.7965641542402,293941.68968713,0.0,1.0
2003-05-13,28.06,28.3,27.95,28.25,175400,11.7130782083503,11.8132613434182,11.6671609381109,11.7923898569457,420190.483872231,0.0,1.0
2003-05-14,27.93,28.06,27.61,27.9,145600,11.6588123435219,11.7130782083503,11.5252348300981,11.6462894516384,348801.222644223,0.0,1.0
2003-05-15,28.09,28.21,27.85,28.0,268000,11.7256011002338,11.7756926677677,11.6254179651659,11.6880324245834,642024.228493488,0.0,1.0
2003-05-16,27.73,27.99,27.73,27.85,333400,11.7005553164668,11.810261208363,11.7005553164668,11.7511888050343,790148.992927607,0.3,1.0
2003-05-19,27.67,27.99,27.0,27.74,149700,11.6752385721831,11.810261208363,11.3925349276814,11.7047747738475,354784.955732641,0.0,1.0
2003-05-20,27.85,27.92,27.64,27.75,167900,11.7511888050343,11.7807250066987,11.6625802000412,11.7089942312281,397918.464044826,0.0,1.0
2003-05-21,27.93,27.94,27.7,27.89,275800,11.7849444640793,11.7891639214599,11.687896944325,11.7680666345568,653638.549038492,0.0,1.0
2003-05-22,28.5,28.78,27.95,28.0,266300,12.0254535347748,12.1435983414322,11.7933833788405,11.8144806657437,631123.805688725,0.0,1.0
2003-05-23,30.12,30.12,28.37,28.5,409200,12.7090056304357,12.7090056304357,11.9706005888267,12.0254535347748,969792.945128899,0.0,1.0
2003-05-27,30.18,30.75,29.9,30.12,347800,12.7343223747194,12.9748314454149,12.616177568062,12.7090056304357,824276.603899883,0.0,1.0
2003-05-28,30.09,30.19,29.9,30.19,131900,12.6963472582938,12.7385418321,12.616177568062,12.7385418321,312599.43661413,0.0,1.0
2003-05-29,29.64,30.35,29.44,30.15,112700,12.5064716761658,12.80605315019,12.4220825285533,12.7216640025775,267095.955317759,0.0,1.0
2003-05-30,30.05,30.16,29.65,29.8,125100,12.6794694287713,12.7258834599582,12.5106911335464,12.5739829942557,296483.620321666,0.0,1.0
2003-06-02,30.49,30.64,29.97,30.06,118900,12.8651255535187,12.9284174142281,12.6457137697263,12.6836888861519,281789.787819713,0.0,1.0
2003-06-03,30.44,30.5,29.99,30.49,180000,12.8440282666156,12.8693450108993,12.6541526844876,12.8651255535187,426595.137153476,0.0,1.0
2003-06-04,30.98,31.08,30.5,30.5,163900,13.0718789651692,13.1140735389755,12.8693450108993,12.8693450108993,388438.572108082,0.0,1.0
2003-06-05,30.59,31.02,30.41,31.0,99500,12.9073201273249,13.0887567946917,12.8313698944737,13.0803178799305,235812.311926505,0.0,1.0
2003-06-06,30.22,30.7,30.21,30.59,111900,12.7512002042419,12.9537341585118,12.7469807468613,12.9073201273249,265199.976930411,0.0,1.0
2003-06-09,30.5,30.5,29.95,30.22,274400,12.8693450108993,12.8693450108993,12.6372748549651,12.7512002042419,650320.586860634,0.0,1.0
2003-06-10,30.74,30.74,30.27,30.56,189000,12.9706119880343,12.9706119880343,12.772297491145,12.8946617551831,447924.894011149,0.0,1.0
2003-06-11,30.7,30.79,30.5,30.74,110200,12.9537341585118,12.9917092749374,12.8693450108993,12.9706119880343,261171.022857294,0.0,1.0
2003-06-12,30.89,30.89,30.5,30.7,140200,13.0339038487436,13.0339038487436,12.8693450108993,12.9537341585118,332270.212382874,0.0,1.0
2003-06-13,30.66,31.2,30.55,30.89,112700,12.9368563289893,13.1647070275429,12.8904422978024,13.0339038487436,267095.955317759,0.0,1.0
2003-06-16,31.68,31.7,30.65,30.75,168100,13.3672409818128,13.3756798965741,12.9326368716087,12.9748314454149,398392.458641663,0.0,1.0
2003-06-17,31.2,31.68,31.15,31.68,108000,13.1647070275429,13.3672409818128,13.1436097406398,13.3672409818128,255957.082292086,0.0,1.0
2003-06-18,31.03,31.25,30.82,31.25,78500,13.0929762520723,13.185804314446,13.0043676470793,13.185804314446,186042.8792586,0.0,1.0
2003-06-19,30.95,31.5,30.8,31.1,100300,13.0592205930274,13.2912907489616,12.995928732318,13.1225124537367,237708.290313853,0.0,1.0
2003-06-20,30.94,31.5,30.59,31.2,83800,13.0550011356467,13.2912907489616,12.9073201273249,13.1647070275429,198603.736074785,0.0,1.0
2003-06-23,30.49,30.94,30.25,30.94,80300,12.8651255535187,13.0550011356467,12.7638585763838,13.0550011356467,190308.830630134,0.0,1.0
2003-06-24,30.2,30.65,30.15,30.49,104600,12.7427612894807,12.9326368716087,12.7216640025775,12.8651255535187,247899.174145852,0.0,1.0
2003-06-25,30.18,30.29,30.01,30.25,136700,12.7343223747194,12.7807364059063,12.6625915992488,12.7638585763838,323975.306938223,0.0,1.0
2003-06-26,30.1,30.4,30.01,30.4,91700,12.7005667156744,12.8271504370931,12.6625915992488,12.8271504370931,217326.522649854,0.0,1.0
2003-06-27,30.51,30.72,30.1,30.1,162500,12.87356446828,12.962173073273,12.7005667156744,12.7005667156744,385120.60993022,0.0,1.0
2003-06-30,30.7,30.94,30.43,30.6,240900,12.9537341585118,13.0550011356467,12.839808809235,12.9115395847056,570926.491890401,0.0,1.0
2003-07-01,31.09,31.15,30.51,30.7,137000,13.1182929963561,13.1436097406398,12.87356446828,12.9537341585118,324686.298833478,0.0,1.0
2003-07-02,31.0,31.15,30.75,31.12,152300,13.0803178799305,13.1436097406398,12.9748314454149,13.1309513684979,360946.885491523,0.0,1.0
2003-07-03,30.5,30.94,30.5,30.9,38400,12.8693450108993,13.0550011356467,12.8693450108993,13.0381233061242,91006.9625927417,0.0,1.0
2003-07-07,30.75,31.01,30.54,30.75,187900,12.9748314454149,13.0845373373111,12.8862228404218,12.9748314454149,445317.923728545,0.0,1.0
2003-07-08,30.75,30.93,30.58,30.83,165200,12.9748314454149,13.0507816782661,12.9031006699443,13.0085871044599,391519.536987523,0.0,1.0
2003-07-09,30.85,31.07,30.72,30.75,188000,13.0170260192211,13.1098540815948,12.962173073273,12.9748314454149,445554.921026965,0.0,1.0
2003-07-10,30.83,30.93,30.69,30.75,173200,13.0085871044599,13.0507816782661,12.9495147011312,12.9748314454149,410479.320861011,0.0,1.0
2003-07-11,31.23,31.68,31.0,31.0,441000,13.1773653996848,13.3672409818128,13.0803178799305,13.0803178799305,1045158.08602601,0.0,1.0
2003-07-14,31.1,31.6,30.96,31.48,125600,13.1225124537367,13.3334853227678,13.063440050408,13.2828518342004,297668.606813759,0.0,1.0
2003-07-15,30.98,31.2,30.76,30.85,217900,13.0718789651692,13.1647070275429,12.9790509027955,13.0170260192211,516417.113254125,0.0,1.0
2003-07-16,30.56,31.15,30.55,30.9,122700,12.8946617551831,13.1436097406398,12.8904422978024,13.0381233061242,290795.685159619,0.0,1.0
2003-07-17,30.0,30.6,30.0,30.5,134100,12.6583721418682,12.9115395847056,12.6583721418682,12.8693450108993,317813.377179339,0.0,1.0
2003-07-18,30.52,30.65,29.99,30.25,105900,12.8777839256606,12.9326368716087,12.6541526844876,12.7638585763838,250980.139025294,0.0,1.0
2003-07-21,29.95,30.55,29.82,30.55,171300,12.6372748549651,12.8904422978024,12.582421909017,12.8904422978024,405976.372191057,0.0,1.0
2003-07-22,30.17,30.3,29.95,30.05,70500,12.7301029173388,12.7849558632869,12.6372748549651,12.6794694287713,167083.095385111,0.0,1.0
2003-07-23,30.3,30.37,29.97,30.3,128200,12.7849558632869,12.8144920649512,12.6457137697263,12.7849558632869,303830.536572642,0.0,1.0
2003-07-24,30.1,30.72,30.01,30.45,76300,12.7005667156744,12.962173073273,12.6625915992488,12.8482477239962,180828.93869339,0.0,1.0
2003-07-25,30.49,30.76,30.05,30.1,152600,12.8651255535187,12.9790509027955,12.6794694287713,12.7005667156744,361657.87738678,0.0,1.0
2003-07-28,30.64,30.94,30.48,30.55,111300,12.9284174142281,13.0550011356467,12.8609060961381,12.8904422978024,263777.993139898,0.0,1.0
2003-07-29,30.56,30.85,30.16,30.65,74400,12.8946617551831,13.0170260192211,12.7258834599582,12.9326368716087,176325.990023436,0.0,1.0
2003-07-30,30.89,30.95,30.35,30.7,95100,13.0339038487436,13.0592205930274,12.80605315019,12.9537341585118,225384.430796087,0.0,1.0
2003-07-31,30.69,31.19,30.59,30.9,90900,12.9495147011312,13.1604875701623,12.9073201273249,13.0381233061242,215430.544262505,0.0,1.0
2003-08-01,30.3,30.7,30.26,30.6,125300,12.7849558632869,12.9537341585118,12.7680780337644,12.9115395847056,296957.614918502,0.0,1.0
2003-08-04,30.63,30.86,30.26,30.43,111200,12.9241979568474,13.0212454766018,12.7680780337644,12.839808809235,263540.995841481,0.0,1.0
2003-08-05,30.63,31.09,30.6,30.75,138700,12.9241979568474,13.1182929963561,12.9115395847056,12.9748314454149,328715.252906596,0.0,1.0
2003-08-06,30.56,30.75,30.2,30.75,155700,12.8946617551831,12.9748314454149,12.7427612894807,12.9748314454149,369004.793637756,0.0,1.0
2003-08-07,30.74,30.75,30.36,30.6,142300,12.9706119880343,12.9748314454149,12.8102726075706,12.9115395847056,337247.155649664,0.0,1.0
2003-08-08,30.99,31.14,30.82,30.85,82500,13.0760984225498,13.1393902832592,13.0043676470793,13.0170260192211,195522.771195344,0.0,1.0
2003-08-11,31.3,31.44,30.9,30.9,112400,13.2069016013492,13.2659740046779,13.0381233061242,13.0381233061242,266384.963422503,0.0,1.0
2003-08-12,31.73,31.8,31.2,31.3,106500,13.3883382687159,13.4178744703803,13.1647070275429,13.2069016013492,252402.122815807,0.0,1.0
2003-08-13,31.2,31.6,31.17,31.53,98900,13.2912907489616,13.4616919124098,13.278510661703,13.4318717088064,232158.039296603,0.3,1.0
2003-08-14,31.5,31.5,31.21,31.4,52600,13.4190916215478,13.4190916215478,13.2955507780478,13.3764913306857,123473.335358961,0.0,1.0
2003-08-15,31.6,31.95,31.46,31.65,71100,13.4616919124098,13.610792930427,13.402051505203,13.4829920578409,166900.26889776,0.0,1.0
2003-08-18,31.85,31.94,31.62,31.85,117500,13.568192639565,13.6065329013408,13.4702119705822,13.568192639565,275819.713016691,0.0,1.0
2003-08-19,32.13,32.17,31.75,31.85,106000,13.6874734539787,13.7045135703236,13.5255923487029,13.568192639565,248824.59216825,0.0,1.0
2003-08-20,32.55,32.65,31.82,31.9,70600,13.8663946755994,13.9089949664614,13.5554125523064,13.589492784996,165726.567991305,0.0,1.0
2003-08-21,32.65,32.93,32.52,32.75,103500,13.9089949664614,14.0282757808752,13.8536145883408,13.9515952573235,242956.08763598,0.0,1.0
2003-08-22,32.05,32.7,31.73,32.5,104300,13.6533932212891,13.9302951118925,13.5170722905305,13.8450945301683,244834.009086306,0.0,1.0
2003-08-25,32.55,32.75,32.14,32.2,111900,13.8663946755994,13.9515952573235,13.6917334830649,13.7172936575822,262674.262864406,0.0,1.0
2003-08-26,32.31,32.86,31.9,32.35,150600,13.7641539775304,13.9984555772717,13.589492784996,13.7811940938753,353518.713023948,0.0,1.0
2003-08-27,32.17,32.47,32.06,32.4,143700,13.7045135703236,13.8323144429097,13.6576532503753,13.8024942393063,337321.640514881,0.0,1.0
2003-08-28,32.1,32.33,31.81,32.18,122200,13.6746933667201,13.7726740357028,13.5511525232202,13.7087735994098,286852.50153736,0.0,1.0
2003-08-29,32.41,32.49,32.03,32.2,91400,13.8067542683925,13.8408345010821,13.6448731631167,13.7172936575822,214552.525699792,0.0,1.0
2003-09-02,33.0,33.2,32.41,32.41,98500,14.0580959844786,14.1432965662027,13.8067542683925,13.8067542683925,231219.07857144,0.0,1.0
2003-09-03,33.3,33.46,33.08,33.2,115300,14.1858968570648,14.2540573224441,14.0921762171683,14.1432965662027,270655.429028294,0.0,1.0
2003-09-04,33.32,33.37,32.76,33.2,103400,14.1944169152372,14.2157170606682,13.9558552864097,14.1432965662027,242721.347454689,0.0,1.0
2003-09-05,32.84,33.4,32.36,33.4,138200,13.9899355190993,14.2284971479269,13.7854541229615,14.2284971479269,324410.930543888,0.0,1.0
2003-09-08,33.35,33.45,32.7,32.7,166200,14.2071970024958,14.2497972933579,13.9302951118925,13.9302951118925,390138.181305313,0.0,1.0
2003-09-09,32.91,33.54,32.9,33.35,127000,14.0197557227028,14.2881375551337,14.0154956936166,14.2071970024958,298120.030239317,0.0,1.0
2003-09-10,32.49,32.92,32.45,32.66,101200,13.8408345010821,14.024015751789,13.8237943847373,13.9132549955476,237557.063466292,0.0,1.0
2003-09-11,32.4,32.65,32.1,32.35,171800,13.8024942393063,13.9089949664614,13.6746933667201,13.7811940938753,403283.631457596,0.0,1.0
2003-09-12,32.44,32.57,31.85,32.3,92600,13.8195343556511,13.8749147337718,13.568192639565,13.7598939484442,217369.407875282,0.0,1.0
2003-09-15,32.5,32.56,32.25,32.44,95700,13.8450945301683,13.8706547046856,13.7385938030132,13.8195343556511,224646.353495298,0.0,1.0
2003-09-16,32.55,32.62,32.3,32.5,96800,13.8663946755994,13.8962148792028,13.7598939484442,13.8450945301683,227228.495489495,0.0,1.0
2003-09-17,32.06,32.51,31.93,32.5,145100,13.6576532503753,13.8493545592545,13.6022728722546,13.8450945301683,340608.003052953,0.0,1.0
2003-09-18,32.45,32.6,31.85,32.0,173700,13.8237943847373,13.8876948210304,13.568192639565,13.6320930758581,407743.694902123,0.0,1.0
2003-09-19,32.43,32.59,32.17,32.35,90100,13.8152743265649,13.8834347919442,13.7045135703236,13.7811940938753,211500.903343012,0.0,1.0
2003-09-22,32.05,32.3,31.9,32.3,80700,13.6533932212891,13.7598939484442,13.589492784996,13.7598939484442,189435.326301677,0.0,1.0
2003-09-23,31.62,31.73,31.03,31.2,610300,13.4702119705822,13.5170722905305,13.2188702544961,13.2912907489616,1432619.32641777,0.0,1.0
2003-09-24,30.91,31.66,30.91,31.47,258200,13.1677499054616,13.4872520869271,13.1677499054616,13.4063115342892,606099.148092851,0.0,1.0
2003-09-25,30.35,31.17,30.35,31.0,162100,12.9291882766341,13.278510661703,12.9291882766341,13.2060901672375,380513.83387239,0.0,1.0
2003-09-26,30.35,30.45,30.05,30.35,153100,12.9291882766341,12.9717885674962,12.801387404048,12.9291882766341,359387.217556218,0.0,1.0
2003-09-29,30.9,30.91,29.9,30.32,169300,13.1634898763754,13.1677499054616,12.7374869677549,12.9164081893755,397415.126925328,0.0,1.0
2003-09-30,30.86,31.2,30.49,30.9,129800,13.1464497600306,13.2912907489616,12.988828683841,13.1634898763754,304692.755315461,0.0,1.0
2003-10-01,31.17,31.25,30.8,30.87,124000,13.278510661703,13.3125908943926,13.1208895855134,13.1507097891168,291077.824800594,0.0,1.0
2003-10-02,31.14,31.5,30.92,31.3,82900,13.2657305744444,13.4190916215478,13.1720099345479,13.3338910398237,194599.610290074,0.0,1.0
2003-10-03,31.5,31.7,31.13,31.35,169600,13.4190916215478,13.5042922032719,13.2614705453582,13.3551911852547,398119.347469199,0.0,1.0
2003-10-06,31.81,31.93,31.4,31.45,78900,13.5511525232202,13.6022728722546,13.3764913306857,13.3977914761167,185210.003038442,0.0,1.0
2003-10-07,31.62,31.71,31.44,31.65,222100,13.4702119705822,13.5085522323581,13.3935314470305,13.4829920578409,521357.942646872,0.0,1.0
2003-10-08,31.61,31.79,31.5,31.7,87400,13.465951941496,13.5426324650477,13.4190916215478,13.5042922032719,205162.918448161,0.0,1.0
2003-10-09,31.87,32.2,31.56,31.75,186200,13.5767126977374,13.7172936575822,13.444651796065,13.5255923487029,437086.217563472,0.0,1.0
2003-10-10,31.75,31.83,31.55,31.75,93800,13.5255923487029,13.5596725813926,13.4403917669788,13.5255923487029,220186.290050772,0.0,1.0
2003-10-13,32.19,32.32,31.68,31.68,83500,13.713033628496,13.7684140066166,13.4957721450995,13.4957721450995,196008.051377819,0.0,1.0
2003-10-14,32.18,32.39,31.96,32.09,103000,13.7087735994098,13.7982342102201,13.6150529595132,13.6704333376339,241782.386729525,0.0,1.0
2003-10-15,32.05,32.46,31.73,32.43,94800,13.6533932212891,13.8280544138235,13.5170722905305,13.8152743265649,222533.69186368,0.0,1.0
2003-10-16,32.52,32.52,32.0,32.0,77900,13.8536145883408,13.8536145883408,13.6320930758581,13.6320930758581,182862.601225534,0.0,1.0
2003-10-17,32.25,32.74,31.95,32.7,108200,13.7385938030132,13.9473352282373,13.610792930427,13.9302951118925,253988.876156647,0.0,1.0
2003-10-20,32.2,32.46,32.06,32.35,74100,13.7172936575822,13.8280544138235,13.6576532503753,13.7811940938753,173942.474336484,0.0,1.0
2003-10-21,32.36,32.39,31.96,32.15,68200,13.7854541229615,13.7982342102201,13.6150529595132,13.6959935121511,160092.803640326,0.0,1.0
2003-10-22,31.9,32.25,31.66,32.25,128100,13.589492784996,13.7385938030132,13.4872520869271,13.7385938030132,300702.172233517,0.0,1.0
2003-10-23,31.82,31.96,31.3,31.75,139500,13.5554125523064,13.6150529595132,13.3338910398237,13.5255923487029,327462.552900667,0.0,1.0
2003-10-24,31.87,31.91,31.42,31.7,144800,13.5767126977374,13.5937528140822,13.3850113888581,13.5042922032719,339903.78250908,0.0,1.0
2003-10-27,32.15,32.2,31.81,31.9,91000,13.6959935121511,13.7172936575822,13.5511525232202,13.589492784996,213613.56497463,0.0,1.0
2003-10-28,32.43,32.43,31.93,32.1,77800,13.8152743265649,13.8152743265649,13.6022728722546,13.6746933667201,182627.861044244,0.0,1.0
2003-10-29,32.09,32.47,32.03,32.3,104600,13.6704333376339,13.8323144429097,13.6448731631167,13.7598939484442,245538.229630179,0.0,1.0
2003-10-30,32.2,32.42,31.67,32.2,95200,13.7172936575822,13.8110142974787,13.4915121160133,13.7172936575822,223472.652588843,0.0,1.0
2003-10-31,32.17,32.35,31.37,32.2,110300,13.7045135703236,13.7811940938753,13.3637112434271,13.7172936575822,258918.419963753,0.0,1.0
2003-11-03,32.38,32.46,32.05,32.05,91000,13.7939741811339,13.8280544138235,13.6533932212891,13.6533932212891,213613.564974629,0.0,1.0
2003-11-04,32.12,32.4,32.12,32.38,91300,13.6832134248925,13.8024942393063,13.6832134248925,13.7939741811339,214317.785518502,0.0,1.0
2003-11-05,32.15,32.25,31.62,32.0,67300,13.6959935121511,13.7385938030132,13.4702119705822,13.6320930758581,157980.14200871,0.0,1.0
2003-11-06,32.21,32.26,31.95,32.0,78700,13.7215536866684,13.7428538320994,13.610792930427,13.6320930758581,184740.52267586,0.0,1.0
2003-11-07,32.2,32.45,32.11,32.3,102500,13.7172936575822,13.8237943847373,13.6789533958063,13.7598939484442,240608.685823071,0.0,1.0
2003-11-10,32.08,32.19,31.74,32.1,127600,13.6661733085477,13.713033628496,13.5213323196167,13.6746933667201,299528.471327063,0.0,1.0
2003-11-11,32.03,32.1,31.62,31.9,107100,13.6448731631167,13.6746933667201,13.4702119705822,13.589492784996,251406.734162448,0.0,1.0
2003-11-12,32.0,32.15,31.83,31.83,204400,13.7598939484442,13.8243934513276,13.6867945118431,13.6867945118431,475352.50086281,0.3,1.0
2003-11-13,32.0,32.21,31.78,31.9,137400,13.7598939484442,13.8501932524809,13.6652946775487,13.7168942798553,319537.346470402,0.0,1.0
2003-11-14,31.77,32.21,31.77,32.0,90100,13.6609947106898,13.8501932524809,13.6609947106898,13.7598939484442,209536.498667999,0.0,1.0
2003-11-17,31.53,31.63,31.0,31.6,187500,13.5577955060765,13.6007951746653,13.3298972625553,13.5878952740887,436049.872366812,0.0,1.0
2003-11-18,31.1,31.76,31.04,31.45,134800,13.3728969311442,13.6566947438309,13.3470971299909,13.5233957712053,313490.788240249,0.0,1.0
2003-11-19,31.49,31.73,30.98,30.98,88800,13.5405956386409,13.6437948432542,13.3212973288376,13.3212973288376,206513.219552923,0.0,1.0
2003-11-20,31.25,31.67,31.0,31.0,69500,13.4373964340276,13.6179950421009,13.3298972625553,13.3298972625553,161629.152690632,0.0,1.0
2003-11-21,31.19,31.37,31.16,31.23,69200,13.4115966328742,13.4889960363342,13.3986967322976,13.4287965003098,160931.472894846,0.0,1.0
2003-11-24,31.95,32.04,31.2,31.2,87500,13.7383941141498,13.7770938158798,13.4158965997331,13.4158965997331,203489.940437846,0.0,1.0
2003-11-25,32.2,32.25,31.78,31.8,84600,13.845893285622,13.8673931199164,13.6652946775487,13.6738946112665,196745.702411907,0.0,1.0
2003-11-26,32.33,32.45,31.92,32.1,45200,13.9017928547876,13.9533924570942,13.7254942135731,13.8028936170331,105117.089231893,0.0,1.0
2003-11-28,32.26,32.5,32.14,32.4,26900,13.8716930867753,13.9748922913887,13.8200934844687,13.9318926227998,62558.6216888924,0.0,1.0
2003-12-01,32.47,32.72,32.2,32.3,116900,13.961992390812,14.0694915622842,13.845893285622,13.8888929542109,271862.560424963,0.0,1.0
2003-12-02,32.46,32.7,32.4,32.67,77200,13.9576924239531,14.0608916285664,13.9318926227998,14.0479917279898,179536.267449163,0.0,1.0
2003-12-03,32.47,32.75,32.42,32.6,138100,13.961992390812,14.0823914628609,13.9404925565176,14.0178919599776,321165.265993904,0.0,1.0
2003-12-04,32.39,32.59,32.03,32.55,103900,13.9275926559409,14.0135919931187,13.7727938490209,13.9963921256831,241629.769274197,0.0,1.0
2003-12-05,32.2,32.52,32.11,32.45,107600,13.845893285622,13.9834922251064,13.807193583892,13.9533924570942,250234.486755569,0.0,1.0
2003-12-08,32.61,32.75,32.13,32.3,104500,14.0221919268364,14.0823914628609,13.8157935176098,13.8888929542109,243025.128865772,0.0,1.0
2003-12-09,32.41,32.7,32.14,32.5,98000,13.9361925896587,14.0608916285664,13.8200934844687,13.9748922913887,227908.733290388,0.0,1.0
2003-12-10,32.52,32.64,32.31,32.4,75300,13.9834922251064,14.0350918274131,13.8931929210698,13.9318926227998,175117.628742513,0.0,1.0
2003-12-11,32.92,32.92,32.4,32.4,79200,14.155490899462,14.155490899462,13.9318926227998,13.9318926227998,184187.466087742,0.0,1.0
2003-12-12,32.62,33.15,32.48,32.77,151500,14.0264918936953,14.2543901372164,13.9662923576709,14.0909913965787,352328.296872386,0.0,1.0
2003-12-15,32.25,32.92,32.21,32.8,135500,13.8673931199164,14.155490899462,13.8501932524809,14.1038912971553,315118.707763752,0.0,1.0
2003-12-16,32.54,32.58,32.4,32.45,92900,13.9920921588242,14.0092920262598,13.9318926227998,13.9533924570942,216048.176762011,0.0,1.0
2003-12-17,28.21,30.01,28.07,30.0,2143900,12.1302065089254,12.9042005435254,12.0700069729009,12.8999005766665,4985852.38062512,0.0,1.0
2003-12-18,28.24,28.69,27.76,27.79,660800,12.143106409502,12.336604918152,11.9367080002754,11.949607900852,1536756.03018662,0.0,1.0
2003-12-19,28.38,28.38,28.0,28.1,394800,12.2033059455265,12.2033059455265,12.0399072048887,12.0829068734776,918146.611255561,0.0,1.0
2003-12-22,28.29,28.5,28.15,28.15,265000,12.1646062437965,12.2549055478331,12.104406707772,12.104406707772,616283.819611762,0.0,1.0
2003-12-23,28.42,28.5,28.21,28.21,173700,12.220505812962,12.2549055478331,12.1302065089254,12.1302065089254,403956.601760617,0.0,1.0
2003-12-24,28.9,29.11,28.45,28.45,515000,12.4269042221887,12.5172035262254,12.2334057135387,12.2334057135387,1197683.64943418,0.0,1.0
2003-12-26,28.86,28.99,28.84,28.9,64800,12.4097043547531,12.4656039239187,12.4011044210354,12.4269042221887,150698.835889971,0.0,1.0
2003-12-29,29.5,29.59,28.75,28.89,328300,12.684902233722,12.723601935452,12.3624047193054,12.4226042553298,763494.256522801,0.0,1.0
2003-12-30,29.9,30.43,29.67,29.69,359300,12.8569009080776,13.0847991515987,12.7580016703231,12.7666016040409,835587.835420778,0.0,1.0
2003-12-31,29.83,30.03,29.76,29.96,206300,12.8268011400654,12.9128004772431,12.7967013720531,12.8827007092309,479771.139569458,0.0,1.0
2004-01-02,29.87,30.03,29.58,29.9,156900,12.8440010075009,12.9128004772431,12.7193019685931,12.8569009080776,364886.53319655,0.0,1.0
2004-01-05,30.01,30.08,29.63,29.87,201100,12.9042005435254,12.9343003115376,12.7408018028876,12.8440010075009,467678.023109152,0.0,1.0
2004-01-06,29.91,30.06,29.76,29.92,169000,12.8612008749365,12.9257003778198,12.7967013720531,12.8655008417954,393026.284959954,0.0,1.0
2004-01-07,30.2,30.45,29.9,29.99,139200,12.9858999138442,13.0933990853165,12.8569009080776,12.8956006098076,323723.425245124,0.0,1.0
2004-01-08,30.15,30.24,29.8,30.2,198500,12.9644000795498,13.0030997812798,12.8139012394887,12.9858999138442,461631.464879,0.0,1.0
2004-01-09,30.0,30.23,29.93,30.05,140200,12.8999005766665,12.9987998144209,12.8698008086542,12.9214004109609,326049.024564411,0.0,1.0
2004-01-12,29.95,30.11,29.84,30.1,357500,12.878400742372,12.9472002121142,12.8311011069242,12.9429002452554,831401.75664606,0.0,1.0
2004-01-13,29.8,30.1,29.78,30.05,264200,12.8139012394887,12.9429002452554,12.8053013057709,12.9214004109609,614423.340156331,0.0,1.0
2004-01-14,30.0,30.23,29.88,29.95,193500,12.8999005766665,12.9987998144209,12.8483009743598,12.878400742372,450003.468282551,0.0,1.0
2004-01-15,30.22,30.28,29.9,30.04,104800,12.994499847562,13.0202996487154,12.8569009080776,12.917100444102,243722.808661558,0.0,1.0
2004-01-16,30.0,30.41,29.95,30.15,242200,12.8999005766665,13.0761992178809,12.878400742372,12.9644000795498,563260.155131957,0.0,1.0
2004-01-20,30.44,30.44,30.09,30.1,155000,13.0890991184576,13.0890991184576,12.9386002783965,12.9429002452554,360467.894489899,0.0,1.0
2004-01-21,30.4,30.44,30.1,30.44,224000,13.071899251022,13.0890991184576,12.9429002452554,13.0890991184576,520934.247520888,0.0,1.0
2004-01-22,30.19,30.75,30.12,30.4,175800,12.9815999469854,13.2223980910831,12.9515001789731,13.071899251022,408840.360331123,0.0,1.0
2004-01-23,30.24,30.35,30.02,30.25,113600,13.0030997812798,13.0503994167276,12.9085005103842,13.0073997481387,264188.082671307,0.0,1.0
2004-01-26,29.94,30.17,29.65,29.95,197900,12.8741007755131,12.9730000132676,12.7494017366054,12.878400742372,460236.105287428,0.0,1.0
2004-01-27,29.77,30.0,29.58,29.98,135100,12.801001338912,12.8999005766665,12.7193019685931,12.8913006429487,314188.468036035,0.0,1.0
2004-01-28,29.52,30.0,29.37,29.83,183000,12.6935021674398,12.8999005766665,12.6290026645565,12.8268011400654,425584.67543001,0.0,1.0
2004-01-29,29.8,29.99,29.5,29.66,153000,12.8139012394887,12.8956006098076,12.684902233722,12.7537017034642,355816.69585132,0.0,1.0
2004-01-30,29.8,29.87,29.51,29.6,159100,12.8139012394887,12.8440010075009,12.6892022005809,12.7279019023109,370002.851698987,0.0,1.0
2004-02-02,29.95,29.95,29.65,29.65,98300,12.878400742372,12.878400742372,12.7494017366054,12.7494017366054,228606.413086175,0.0,1.0
2004-02-03,29.89,30.01,29.74,29.95,84400,12.8526009412187,12.9042005435254,12.7881014383354,12.878400742372,196280.582548048,0.0,1.0
2004-02-04,29.5,29.89,29.41,29.69,177500,12.684902233722,12.8526009412187,12.646202531992,12.7666016040409,412793.879173918,0.0,1.0
2004-02-05,29.51,29.93,29.47,29.6,100000,12.6892022005809,12.8698008086542,12.6720023331454,12.7279019023109,232559.931928968,0.0,1.0
2004-02-06,30.06,30.06,29.5,29.71,81200,12.9257003778198,12.9257003778198,12.684902233722,12.7752015377587,188838.664726321,0.0,1.0
2004-02-09,30.2,30.39,30.05,30.06,84700,12.9858999138442,13.0675992841631,12.9214004109609,12.9257003778198,196978.262343836,0.0,1.0
2004-02-10,30.07,30.16,29.25,29.25,240900,12.9300003446787,12.9687000464087,12.5774030622498,12.5774030622498,560236.876016882,0.0,1.0
2004-02-11,30.19,30.37,29.9,30.2,203100,12.9815999469854,13.0589993504454,12.8569009080776,12.9858999138442,472329.221747731,0.0,1.0
2004-02-12,29.7,30.14,29.66,30.05,171800,12.9042005435254,13.0953738849109,12.8868211488539,13.0562702469002,395410.779830148,0.31,1.0
2004-02-13,29.86,29.93,29.76,29.85,135300,12.973718122211,13.004132062886,12.9302696355325,12.9693732735432,311403.250937248,0.0,1.0
2004-02-17,29.96,30.16,29.86,30.06,157700,13.0171666088895,13.1040635822466,12.973718122211,13.0606150955681,362958.556340016,0.0,1.0
2004-02-18,30.05,30.13,29.94,30.0,113200,13.0562702469002,13.0910290362431,13.0084769115538,13.034546003561,260538.418374698,0.0,1.0
2004-02-19,29.6,30.34,29.52,30.05,174300,12.8607520568468,13.182270858268,12.825993267504,13.0562702469002,401164.72016528,0.0,1.0
2004-02-20,29.66,29.8,29.19,29.6,321100,12.8868211488539,12.9476490302039,12.6826132614648,12.8607520568468,739036.096644129,0.0,1.0
2004-02-23,29.36,29.69,29.3,29.66,204800,12.7564756888183,12.8998556948575,12.7304065968112,12.8868211488539,471362.79225387,0.0,1.0
2004-02-24,29.93,29.93,29.25,29.26,171300,13.004132062886,13.004132062886,12.7086823534719,12.7130272021398,394259.991763123,0.0,1.0
2004-02-25,30.08,30.18,29.85,29.9,105500,13.0693047929038,13.1127532795823,12.9693732735432,12.9910975168824,242816.282142496,0.0,1.0
2004-02-26,30.4,30.5,30.1,30.1,162500,13.2083399502751,13.2517884369536,13.0779944902395,13.0779944902395,374006.121783465,0.0,1.0
2004-02-27,30.6,30.62,30.25,30.45,150900,13.2952369236322,13.3039266209679,13.1431672202573,13.2300641936144,347307.83862846,0.0,1.0
2004-03-01,31.1,31.16,30.54,30.65,132700,13.5124793570249,13.538548449032,13.2691678316251,13.3169611669715,305419.152988712,0.0,1.0
2004-03-02,31.44,31.83,31.15,31.25,222200,13.6602042117319,13.8296533097782,13.5342036003641,13.5776520870427,511410.216986375,0.0,1.0
2004-03-03,31.47,31.75,31.3,31.45,155200,13.6732387577355,13.7948945204354,13.5993763303819,13.6645490603997,357204.616004883,0.0,1.0
2004-03-04,32.0,32.01,31.62,31.67,211400,13.9035157371317,13.9078605857995,13.7384114877533,13.7601357310925,486553.194738612,0.0,1.0
2004-03-05,31.81,32.12,31.72,31.78,84200,13.8209636124425,13.9556539211459,13.7818599744318,13.8079290664389,193792.710487186,0.0,1.0
2004-03-08,31.7,32.17,31.47,32.0,139100,13.7731702770961,13.9773781644852,13.6732387577355,13.9035157371317,320149.240246646,0.0,1.0
2004-03-09,31.9,32.08,31.7,31.75,192600,13.8600672504532,13.9382745264745,13.7731702770961,13.7948945204354,443283.563418432,0.0,1.0
2004-03-10,31.51,32.1,31.5,32.0,161400,13.6906181524069,13.9469642238102,13.686273303739,13.9035157371317,371474.388036007,0.0,1.0
2004-03-11,31.35,31.9,31.35,31.5,120600,13.6211005737212,13.8600672504532,13.6211005737212,13.686273303739,277570.081766683,0.0,1.0
2004-03-12,31.6,31.75,31.35,31.35,185100,13.7297217904175,13.7948945204354,13.6211005737212,13.6211005737212,426021.742413044,0.0,1.0
2004-03-15,30.9,31.85,30.81,31.58,143900,13.4255823836678,13.8383430071139,13.3864787456571,13.7210320930818,331196.805690096,0.0,1.0
2004-03-16,31.06,31.35,30.86,31.15,74400,13.4950999623534,13.6211005737212,13.4082029889964,13.5342036003641,171237.264373476,0.0,1.0
2004-03-17,31.36,31.5,31.29,31.29,101800,13.6254454223891,13.686273303739,13.5950314817141,13.5950314817141,234300.450446502,0.0,1.0
2004-03-18,31.03,31.35,30.76,31.14,113800,13.4820654163499,13.6211005737212,13.3647545023178,13.5298587516963,261919.364055128,0.0,1.0
2004-03-19,31.0,31.45,30.91,31.03,91700,13.4690308703463,13.6645490603997,13.4299272323356,13.4820654163499,211054.531492577,0.0,1.0
2004-03-22,30.5,31.0,30.3,31.0,126100,13.2517884369536,13.4690308703463,13.1648914635966,13.4690308703463,290228.75050397,0.0,1.0
2004-03-23,30.88,31.1,30.6,30.72,79500,13.4168926863321,13.5124793570249,13.2952369236322,13.3473751076464,182975.302657141,0.0,1.0
2004-03-24,30.95,31.22,30.42,30.88,134500,13.4473066270071,13.5646175410391,13.2170296476108,13.4168926863321,309561.990030006,0.0,1.0
2004-03-25,30.66,31.28,30.56,31.13,124900,13.3213060156393,13.5906866330462,13.2778575289608,13.5255139030284,287466.859143106,0.0,1.0
2004-03-26,30.62,31.03,30.6,30.67,70600,13.3039266209679,13.4820654163499,13.2952369236322,13.3256508643072,162491.275064078,0.0,1.0
2004-03-29,30.85,31.11,30.43,30.86,131700,13.4038581403285,13.5168242056927,13.2213744962787,13.4082029889964,303117.576854661,0.0,1.0
2004-03-30,31.9,31.9,30.88,30.9,186300,13.8600672504532,13.8600672504532,13.4168926863321,13.4255823836678,428783.633773904,0.0,1.0
2004-03-31,31.87,32.02,31.3,31.9,167600,13.8470327044496,13.9122054344674,13.5993763303819,13.8600672504532,385744.160067131,0.0,1.0
2004-04-01,32.15,32.3,32.0,32.0,223900,13.9686884671495,14.0338611971673,13.9035157371317,13.9035157371317,515322.896414264,0.0,1.0
2004-04-02,32.25,32.49,32.09,32.49,126300,14.012136953828,14.1164133218565,13.9426193751424,14.1164133218565,290689.06573078,0.0,1.0
2004-04-05,32.15,32.3,31.77,32.25,86700,13.9686884671495,14.0338611971673,13.8035842177711,14.012136953828,199546.650822316,0.0,1.0
2004-04-06,31.87,32.24,31.75,32.24,79000,13.8470327044496,14.0077921051602,13.7948945204354,14.0077921051602,181824.514590115,0.0,1.0
2004-04-07,31.93,32.13,31.53,32.0,103000,13.8731017964567,13.9599987698138,13.6993078497426,13.9035157371317,237062.341807366,0.0,1.0
2004-04-08,31.83,32.3,31.78,32.18,126000,13.8296533097782,14.0338611971673,13.8079290664389,13.9817230131531,289998.592890563,0.0,1.0
2004-04-12,30.94,31.84,30.76,31.83,130900,13.4429617783392,13.833998158446,13.3647545023178,13.8296533097782,301276.315947419,0.0,1.0
2004-04-13,30.2,31.35,29.87,31.35,224500,13.121442976918,13.6211005737212,12.9780629708789,13.6211005737212,516703.842094696,0.0,1.0
2004-04-14,29.99,30.5,29.72,30.3,96100,13.0302011548931,13.2517884369536,12.9128902408611,13.1648914635966,221181.466482406,0.0,1.0
2004-04-15,30.49,30.66,30.2,30.2,200100,13.2474435882858,13.3213060156393,13.121442976918,13.121442976918,460545.384423824,0.0,1.0
2004-04-16,30.37,30.6,30.34,30.49,110400,13.1953054042715,13.2952369236322,13.182270858268,13.2474435882858,254094.005199352,0.0,1.0
2004-04-19,30.44,30.54,29.96,30.45,99800,13.2257193449465,13.2691678316251,13.0171666088895,13.2300641936144,229697.298178399,0.0,1.0
2004-04-20,29.86,30.5,29.86,30.5,85200,12.973718122211,13.2517884369536,12.973718122211,13.2517884369536,196094.286621239,0.0,1.0
2004-04-21,30.47,30.5,29.56,30.0,117300,13.2387538909501,13.2517884369536,12.8433726621754,13.034546003561,269974.88052431,0.0,1.0
2004-04-22,30.77,30.91,30.32,30.47,109100,13.3690993509857,13.4299272323356,13.1735811609323,13.2387538909501,251101.956225083,0.0,1.0
2004-04-23,30.78,30.94,30.5,30.94,55900,13.3734441996535,13.4429617783392,13.2517884369536,13.4429617783392,128658.105893512,0.0,1.0
2004-04-26,30.85,31.15,30.51,30.68,89600,13.4038581403285,13.5342036003641,13.2561332856215,13.329995712975,206221.221611068,0.0,1.0
2004-04-27,31.34,31.38,30.8,31.07,144300,13.6167557250534,13.6341351197248,13.3821338969893,13.4994448110213,332117.436143716,0.0,1.0
2004-04-28,31.4,31.4,30.88,31.4,205600,13.6428248170605,13.6428248170605,13.4168926863321,13.6428248170605,473204.053161109,0.0,1.0
2004-04-29,31.04,31.79,30.75,31.4,135800,13.4864102650177,13.8122739151068,13.36040965365,13.6428248170605,312554.039004275,0.0,1.0
2004-04-30,30.59,31.5,30.36,31.27,121200,13.2908920749643,13.686273303739,13.1909605556037,13.5863417843784,278951.027447114,0.0,1.0
2004-05-03,31.02,31.13,30.4,30.8,99600,13.477720567682,13.5255139030284,13.2083399502751,13.3821338969893,229236.982951589,0.0,1.0
2004-05-04,31.13,31.5,30.92,31.22,119100,13.5255139030284,13.686273303739,13.4342720810035,13.5646175410391,274117.717565605,0.0,1.0
2004-05-05,31.07,31.35,31.03,31.3,71700,13.4994448110213,13.6211005737212,13.4820654163499,13.5993763303819,165023.008811535,0.0,1.0
2004-05-06,30.83,31.21,30.06,31.21,140700,13.3951684429928,13.5602726923713,13.0606150955681,13.5602726923713,323831.76206113,0.0,1.0
2004-05-07,29.74,30.96,29.08,30.84,184800,12.9215799381968,13.4516514756749,12.6348199261184,13.3995132916607,425331.269572826,0.0,1.0
2004-05-10,29.01,29.75,28.64,29.75,144100,12.6044059854435,12.9259247868646,12.4436465847329,12.9259247868646,331657.120916905,0.0,1.0
2004-05-11,28.84,29.39,28.68,29.23,143600,12.5305435580899,12.7695102348219,12.4610259794043,12.6999926561362,330506.332849882,0.0,1.0
2004-05-12,29.27,29.38,28.5,28.85,231700,12.7173720508076,12.765165386154,12.3828187033829,12.5348884067578,533275.190259872,0.0,1.0
2004-05-13,28.82,29.17,28.56,29.06,78300,12.6565441694577,12.8102495983026,12.5423629937443,12.7619421778085,178295.589205587,0.31,1.0
2004-05-14,29.22,29.51,28.55,28.88,119900,12.832207516709,12.9595634434662,12.5379714100631,12.6828936715454,273022.236855044,0.0,1.0
2004-05-17,28.16,28.97,28.1,28.97,383400,12.366699646493,12.7224179246769,12.3403501444053,12.7224179246769,873033.574730808,0.0,1.0
2004-05-18,28.2,28.5,28.15,28.41,186600,12.3842659812181,12.5160134916566,12.3623080628117,12.4764892385251,424903.664696842,0.0,1.0
2004-05-19,28.0,28.63,27.95,28.45,291700,12.2964343075925,12.5731040795133,12.2744763891861,12.4940555732502,664225.074984288,0.0,1.0
2004-05-20,27.97,28.5,27.92,28.2,257800,12.2832595565486,12.5160134916566,12.2613016381422,12.3842659812181,587031.965481488,0.0,1.0
2004-05-21,28.05,28.2,27.83,28.2,148700,12.3183922259989,12.3842659812181,12.2217773850107,12.3842659812181,338602.223689283,0.0,1.0
2004-05-24,28.5,28.54,28.01,28.28,134800,12.5160134916566,12.5335798263818,12.3008258912738,12.4193986506684,306950.771710259,0.0,1.0
2004-05-25,29.2,29.25,28.4,28.59,112800,12.8234243493465,12.8453822677529,12.4720976548438,12.5555377447882,256854.948434102,0.0,1.0
2004-05-26,29.28,29.46,29.03,29.37,77400,12.8585570187967,12.9376055250598,12.7487674267646,12.8980812719283,176246.214617018,0.0,1.0
2004-05-27,29.56,29.87,29.21,29.5,96400,12.9815213618726,13.1176604559924,12.8278159330277,12.9551718597849,219510.789264606,0.0,1.0
2004-05-28,29.3,29.75,29.3,29.65,90400,12.8673401861593,13.064961451817,12.8673401861593,13.0210456150042,205848.292007472,0.0,1.0
2004-06-01,30.04,30.11,29.35,29.4,148800,13.1923173785742,13.2230584643432,12.8892981045657,12.9112560229721,338829.931976902,0.0,1.0
2004-06-02,30.0,30.19,29.68,30.04,113900,13.1747510438491,13.2581911337935,13.034220366048,13.1923173785742,259359.73959791,0.0,1.0
2004-06-03,29.47,30.2,29.47,30.16,94000,12.9419971087411,13.2625827174748,12.9419971087411,13.2450163827496,214045.790361752,0.0,1.0
2004-06-04,29.77,30.18,29.36,29.74,111500,13.0737446191796,13.2537995501122,12.893689688247,13.0605698681357,253894.740695057,0.0,1.0
2004-06-07,30.39,30.55,29.82,30.02,87400,13.3460228074191,13.4162881463197,13.095702537586,13.1835342112117,199017.043378906,0.0,1.0
2004-06-08,30.26,30.55,30.22,30.5,91300,13.2889322195625,13.4162881463197,13.2713658848373,13.3943302279132,207897.666596042,0.0,1.0
2004-06-09,29.98,30.49,29.8,30.4,91400,13.1659678764865,13.389938644232,13.0869193702234,13.3504143911004,208125.374883662,0.0,1.0
2004-06-10,30.3,30.45,30.21,30.23,121800,13.3064985542876,13.3723723095068,13.266974301156,13.2757574685186,277348.694319802,0.0,1.0
2004-06-14,30.06,30.57,30.06,30.44,147500,13.2011005459368,13.4250713136822,13.2011005459368,13.3679807258255,335869.724237856,0.0,1.0
2004-06-15,30.79,30.89,30.4,30.4,156400,13.5216861546705,13.5656019914833,13.3504143911004,13.3504143911004,356135.761835936,0.0,1.0
2004-06-16,30.75,31.0,30.55,31.0,124100,13.5041198199453,13.6139094119774,13.4162881463197,13.6139094119774,282585.984935037,0.0,1.0
2004-06-17,31.11,31.16,30.57,30.9,77300,13.6622168324715,13.6841747508779,13.4250713136822,13.5699935751646,176018.506329399,0.0,1.0
2004-06-18,31.46,31.59,31.06,31.11,159200,13.8159222613164,13.8730128491731,13.6402589140651,13.6622168324715,362511.593889266,0.0,1.0
2004-06-21,31.69,31.99,31.45,31.65,176400,13.9169286859859,14.0486761964244,13.8115306776351,13.8993623512608,401677.419359715,0.0,1.0
2004-06-22,31.5,31.69,31.18,31.69,142900,13.8334885960415,13.9169286859859,13.6929579182405,13.9169286859859,325395.143007388,0.0,1.0
2004-06-23,31.49,31.65,31.2,31.64,119000,13.8290970123603,13.8993623512608,13.7017410856031,13.8949707675795,270972.862266473,0.0,1.0
2004-06-24,31.4,31.74,31.35,31.62,133600,13.7895727592287,13.9388866043923,13.7676148408223,13.8861876002169,304218.272258831,0.0,1.0
2004-06-25,31.65,31.65,31.36,31.59,230000,13.8993623512608,13.8993623512608,13.7720064245036,13.8730128491731,523729.061523436,0.0,1.0
2004-06-28,31.75,32.0,31.67,31.85,160200,13.9432781880736,14.0530677801057,13.9081455186234,13.9871940248865,364788.676765455,0.0,1.0
2004-06-29,31.38,31.83,31.17,31.75,158000,13.7807895918662,13.9784108575239,13.6885663345592,13.9432781880736,359779.094437838,0.0,1.0
2004-06-30,31.5,31.6,31.31,31.5,154300,13.8334885960415,13.8774044328544,13.7500485060972,13.8334885960415,351353.887795941,0.0,1.0
2004-07-01,31.13,31.5,30.98,31.5,104900,13.6709999998341,13.8334885960415,13.6051262446148,13.8334885960415,238865.99371221,0.0,1.0
2004-07-02,31.0,31.22,30.99,31.03,71700,13.6139094119774,13.7105242529656,13.6095178282961,13.6270841630212,163266.842222741,0.0,1.0
2004-07-06,30.86,31.17,30.72,31.01,114700,13.5524272404394,13.6885663345592,13.4909450689015,13.6183009956587,261181.405898862,0.0,1.0
2004-07-07,31.2,31.2,30.8,30.8,141500,13.7017410856031,13.7017410856031,13.5260777383517,13.5260777383517,322207.226980722,0.0,1.0
2004-07-08,30.51,31.2,30.43,31.1,108100,13.3987218115945,13.7017410856031,13.3635891421443,13.6578252487902,246152.658916016,0.0,1.0
2004-07-09,30.33,30.68,30.28,30.6,81200,13.3196733053314,13.4733787341763,13.297715386925,13.4382460647261,184899.129546535,0.0,1.0
2004-07-12,30.7,30.72,30.2,30.34,110100,13.4821619015389,13.4909450689015,13.2625827174748,13.3240648890127,250706.824668393,0.0,1.0
2004-07-13,30.85,30.95,30.63,30.7,98200,13.5480356567582,13.591951493571,13.4514208157699,13.4821619015389,223609.538441745,0.0,1.0
2004-07-14,30.9,31.05,30.63,30.75,79100,13.5699935751646,13.6358673303838,13.4514208157699,13.5041198199453,180117.255506538,0.0,1.0
2004-07-15,31.09,31.21,30.8,30.9,85800,13.6534336651089,13.7061326692843,13.5260777383517,13.5699935751646,195373.710777004,0.0,1.0
2004-07-16,30.9,31.15,30.74,31.09,60100,13.5699935751646,13.6797831671966,13.499728236264,13.6534336651089,136852.68085895,0.0,1.0
2004-07-19,31.08,31.16,30.63,30.75,70200,13.6490420814277,13.6841747508779,13.4514208157699,13.5041198199453,159851.217908457,0.0,1.0
2004-07-20,31.54,31.54,30.864,31.08,60200,13.8510549307667,13.8510549307667,13.5541838739119,13.6490420814277,137080.389146569,0.0,1.0
2004-07-21,31.32,31.6,31.19,31.54,202400,13.7544400897785,13.8774044328544,13.6973495019218,13.8510549307667,460881.574140623,0.0,1.0
2004-07-22,31.07,31.39,30.75,31.22,107200,13.6446504977464,13.7851811755474,13.5041198199453,13.7105242529656,244103.284327445,0.0,1.0
2004-07-23,27.63,28.51,27.5,28.5,997400,12.133945711385,12.5204050753379,12.0768551235283,12.5160134916566,2271162.46071077,0.0,1.0
2004-07-26,27.05,27.95,26.96,27.7,269300,11.8792338578706,12.2744763891861,11.8397096047391,12.164686797154,613218.418557658,0.0,1.0
2004-07-27,27.76,27.87,27.05,27.05,314600,12.1910362992417,12.2393437197358,11.8792338578706,11.8792338578706,716370.272849013,0.0,1.0
2004-07-28,27.45,27.77,27.1,27.77,171300,12.0548972051219,12.195427882923,11.901191776277,12.195427882923,390064.296691151,0.0,1.0
2004-07-29,27.51,27.77,27.26,27.6,162600,12.0812467072096,12.195427882923,11.9714571151775,12.1207709603412,370253.675668308,0.0,1.0
2004-07-30,27.62,27.84,27.36,27.51,166800,12.1295541277037,12.226168968692,12.0153729519904,12.0812467072096,379817.423748302,0.0,1.0
2004-08-02,27.5,27.58,27.01,27.52,177900,12.0768551235283,12.1119877929786,11.8616675231455,12.0856382908909,405093.043673998,0.0,1.0
2004-08-03,27.22,27.5,27.07,27.35,158700,11.9538907804524,12.0768551235283,11.8880170252332,12.0109813683091,361373.052451171,0.0,1.0
2004-08-04,27.96,28.02,27.05,27.15,205100,12.2788679728674,12.3052174749551,11.8792338578706,11.9231496946834,467029.697906332,0.0,1.0
2004-08-05,27.51,28.01,27.51,27.9,122100,12.0812467072096,12.3008258912738,12.0812467072096,12.2525184707797,278031.819182659,0.0,1.0
2004-08-06,27.4,27.87,27.22,27.31,173400,12.0329392867155,12.2393437197358,11.9538907804524,11.993415033584,394846.170731147,0.0,1.0
2004-08-09,27.08,27.65,27.05,27.4,144800,11.8924086089144,12.1427288787476,11.8792338578706,12.0329392867155,329721.600472147,0.0,1.0
2004-08-10,27.05,27.25,27.02,27.15,506800,11.8792338578706,11.9670655314963,11.8660591068268,11.9231496946834,1154025.60165251,0.0,1.0
2004-08-11,26.91,27.23,26.9,27.1,301500,11.8177516863326,11.9582823641337,11.8133601026514,11.901191776277,686540.487170942,0.0,1.0
2004-08-12,26.93,26.98,26.52,26.7,256900,11.962673947815,11.984884630971,11.7805463459359,11.8605048052974,578325.300027394,0.31,1.0
2004-08-13,26.72,27.0,26.6,26.75,149000,11.8693890785598,11.9937689042334,11.8160834389855,11.8827154884534,335424.171678015,0.0,1.0
2004-08-16,26.99,27.13,26.72,26.72,113600,11.9893267676022,12.0515166804389,11.8693890785598,11.8693890785598,255732.791292767,0.0,1.0
2004-08-17,27.12,27.27,26.94,27.12,152600,12.0470745438077,12.1137065932757,11.9671160844462,12.0470745438077,343528.379852786,0.0,1.0
2004-08-18,27.58,27.66,27.02,27.1,155200,12.2514128288428,12.2869499218924,12.0026531774958,12.0381902705453,349381.41909012,0.0,1.0
2004-08-19,27.38,27.57,27.26,27.5,105500,12.1625700962189,12.2469706922116,12.1092644566445,12.2158757357932,237498.322899533,0.0,1.0
2004-08-20,27.96,28.0,27.42,27.49,112300,12.4202140208283,12.4379825673531,12.1803386427437,12.211433599162,252806.271674101,0.0,1.0
2004-08-23,27.91,28.04,27.65,27.9,140700,12.3980033376723,12.4557511138779,12.2825077852612,12.3935612010411,316739.469497294,0.0,1.0
2004-08-24,27.74,28.14,27.63,27.87,187100,12.322487014942,12.5001724801899,12.2736235119988,12.3802347911475,421193.708194338,0.0,1.0
2004-08-25,27.72,27.95,27.6,27.8,161800,12.3136027416796,12.4157718841971,12.2602971021052,12.3491398347292,364239.134077199,0.0,1.0
2004-08-26,27.45,27.89,27.43,27.88,160900,12.1936650526372,12.3891190644099,12.1847807793749,12.3846769277787,362213.082033508,0.0,1.0
2004-08-27,27.77,27.84,27.4,27.5,151100,12.3358134248356,12.366908381254,12.1714543694813,12.2158757357932,340151.62644663,0.0,1.0
2004-08-30,27.75,27.89,27.6,27.82,140300,12.3269291515732,12.3891190644099,12.2602971021052,12.3580241079916,315839.001922318,0.0,1.0
2004-08-31,27.85,28.0,27.62,27.76,185200,12.3713505178852,12.4379825673531,12.2691813753676,12.3313712882044,416916.487213208,0.0,1.0
2004-09-01,28.57,28.57,27.9,28.0,213000,12.6911843553314,12.6911843553314,12.3935612010411,12.4379825673531,479498.983673939,0.0,1.0
2004-09-02,28.82,28.94,28.53,28.7,115700,12.8022377711113,12.8555434106857,12.6734158088066,12.7489321315369,260460.246061385,0.0,1.0
2004-09-03,28.57,29.05,28.46,28.83,81700,12.6911843553314,12.9044069136289,12.6423208523882,12.8066799077425,183920.502188548,0.0,1.0
2004-09-07,28.79,28.94,28.6,28.6,93600,12.7889113612177,12.8555434106857,12.704510765225,12.704510765225,210709.412544041,0.0,1.0
2004-09-08,28.13,28.99,28.12,28.7,141600,12.4957303435587,12.8777540938417,12.4912882069275,12.7489321315369,318765.521540985,0.0,1.0
2004-09-09,28.18,28.45,28.1,28.2,214200,12.5179410267147,12.637878715757,12.4824039336651,12.5268252999771,482200.386398862,0.0,1.0
2004-09-10,28.18,28.3,27.92,28.3,138000,12.5179410267147,12.571246666289,12.4024454743035,12.571246666289,310661.313366214,0.0,1.0
2004-09-13,28.45,28.58,28.15,28.15,105800,12.637878715757,12.6956264919626,12.5046146168211,12.5046146168211,238173.673580765,0.0,1.0
2004-09-14,28.09,28.68,28.07,28.5,139500,12.4779617970339,12.7400478582745,12.4690775237715,12.660089398913,314038.066772369,0.0,1.0
2004-09-15,27.92,28.09,27.87,28.09,88700,12.4024454743035,12.4779617970339,12.3802347911475,12.4779617970339,199678.684750604,0.0,1.0
2004-09-16,28.36,28.45,28.05,28.05,119100,12.5978994860762,12.637878715757,12.4601932505091,12.4601932505091,268114.220448668,0.0,1.0
2004-09-17,28.42,28.63,28.1,28.38,105700,12.6245523058634,12.7178371751186,12.4824039336651,12.6067837593386,237948.556687021,0.0,1.0
2004-09-20,28.36,28.6,28.3,28.41,55900,12.5978994860762,12.704510765225,12.571246666289,12.6201101692322,125840.343602692,0.0,1.0
2004-09-21,28.45,28.69,28.28,28.28,98100,12.637878715757,12.7444899949057,12.5623623930266,12.5623623930266,220839.672762505,0.0,1.0
2004-09-22,27.86,28.41,27.85,28.4,107400,12.3757926545163,12.6201101692322,12.3713505178852,12.615668032601,241775.543880664,0.0,1.0
2004-09-23,27.84,28.09,27.79,27.96,89300,12.366908381254,12.4779617970339,12.344697698098,12.4202140208283,201029.386113064,0.0,1.0
2004-09-24,27.66,27.89,27.51,27.65,93200,12.2869499218924,12.3891190644099,12.2203178724244,12.2825077852612,209808.944969067,0.0,1.0
2004-09-27,27.62,27.79,27.44,27.51,92000,12.2691813753676,12.344697698098,12.1892229160061,12.2203178724244,207107.542244143,0.0,1.0
2004-09-28,27.88,27.9,27.55,27.62,136200,12.3846769277787,12.3935612010411,12.2380864189492,12.2691813753676,306609.20927883,0.0,1.0
2004-09-29,27.78,27.94,27.65,27.78,119000,12.3402555614668,12.4113297475659,12.2825077852612,12.3402555614668,267889.103554923,0.0,1.0
2004-09-30,27.78,28.09,27.75,27.78,191700,12.3402555614668,12.4779617970339,12.3269291515732,12.3402555614668,431549.085306545,0.0,1.0
2004-10-01,28.05,28.17,27.86,27.95,178300,12.4601932505091,12.5134988900835,12.3757926545163,12.4157718841971,401383.421544899,0.0,1.0
2004-10-04,28.29,28.7,28.16,28.7,115400,12.5668045296578,12.7489321315369,12.5090567534523,12.7489321315369,259784.895380154,0.0,1.0
2004-10-05,28.31,28.46,28.16,28.45,67300,12.5756888029202,12.6423208523882,12.5090567534523,12.637878715757,151503.669489466,0.0,1.0
2004-10-06,28.56,28.58,28.26,28.5,207600,12.6867422187002,12.6956264919626,12.5534781197643,12.660089398913,467342.671411783,0.0,1.0
2004-10-07,28.06,28.71,28.05,28.65,164200,12.4646353871403,12.7533742681681,12.4601932505091,12.726721448381,369641.939527047,0.0,1.0
2004-10-08,28.02,28.4,28.01,28.31,129300,12.4468668406155,12.615668032601,12.4424247039843,12.5756888029202,291076.143610519,0.0,1.0
2004-10-11,28.31,28.39,28.05,28.05,88500,12.5756888029202,12.6112258959698,12.4601932505091,12.4601932505091,199228.450963116,0.0,1.0
2004-10-12,28.45,28.65,28.2,28.35,90600,12.637878715757,12.726721448381,12.5268252999771,12.593457349445,203955.905731732,0.0,1.0
2004-10-13,27.91,28.59,27.85,28.55,115400,12.3980033376723,12.7000686285938,12.3713505178852,12.682300082069,259784.895380154,0.0,1.0
2004-10-14,28.11,28.33,27.88,28.2,86200,12.4868460702963,12.5845730761826,12.3846769277787,12.5268252999771,194050.762407012,0.0,1.0
2004-10-15,28.33,28.49,28.1,28.11,85700,12.5845730761826,12.6556472622818,12.4824039336651,12.4868460702963,192925.177938295,0.0,1.0
2004-10-18,28.34,28.52,28.16,28.45,76300,12.5890152128138,12.6689736721754,12.5090567534523,12.637878715757,171764.189926393,0.0,1.0
2004-10-19,28.18,28.64,27.92,28.59,110600,12.5179410267147,12.7222793117498,12.4024454743035,12.7000686285938,248979.284480458,0.0,1.0
2004-10-20,28.11,28.35,27.89,28.1,157900,12.4868460702963,12.593457349445,12.3891190644099,12.4824039336651,355459.575221197,0.0,1.0
2004-10-21,28.15,28.35,27.95,28.3,98700,12.5046146168211,12.593457349445,12.4157718841971,12.571246666289,222190.374124966,0.0,1.0
2004-10-22,28.01,28.4,27.92,28.22,104600,12.4424247039843,12.615668032601,12.4024454743035,12.5357095732395,235472.270855841,0.0,1.0
2004-10-25,28.11,28.3,27.9,28.05,201600,12.4868460702963,12.571246666289,12.3935612010411,12.4601932505091,453835.657787165,0.0,1.0
2004-10-26,28.47,28.55,27.99,28.33,169200,12.6467629890194,12.682300082069,12.4335404307219,12.5845730761826,380897.784214228,0.0,1.0
2004-10-27,29.01,29.01,28.42,28.67,153500,12.8866383671041,12.8866383671041,12.6245523058634,12.7356057216433,345554.431896477,0.0,1.0
2004-10-28,29.1,29.29,28.69,29.26,105800,12.9266175967848,13.0110181927776,12.7444899949057,12.997691782884,238173.673580765,0.0,1.0
2004-10-29,29.46,29.52,29.03,29.15,135600,13.086534515508,13.1131873352951,12.8955226403665,12.9488282799408,305258.507916366,0.0,1.0
2004-11-01,29.71,29.76,29.47,29.66,116900,13.1975879312879,13.2197986144439,13.0909766521392,13.1753772481319,263161.648786308,0.0,1.0
2004-11-02,28.8,29.71,28.71,29.71,175900,12.7933534978489,13.1975879312879,12.7533742681681,13.1975879312879,395980.616095052,0.0,1.0
2004-11-03,29.38,29.94,29.22,29.65,287800,13.0509974224584,13.2997570738054,12.9799232363592,13.1709351115007,647886.420194177,0.0,1.0
2004-11-04,29.99,29.99,29.58,29.98,443700,13.3219677569614,13.3219677569614,13.1398401550823,13.3175256203302,998843.657540505,0.0,1.0
2004-11-05,30.24,30.45,30.0,30.24,228600,13.4330211727414,13.5263060419965,13.3264098935926,13.4330211727414,514617.219097945,0.0,1.0
2004-11-08,30.71,30.73,30.05,30.49,180500,13.6418015944076,13.65068586767,13.3486205767486,13.5440745885213,406335.99320726,0.0,1.0
2004-11-09,30.5,30.75,29.92,30.72,238100,13.5485167251525,13.6595701409324,13.290872800543,13.6462437310388,536003.324003592,0.0,1.0
2004-11-10,30.11,30.62,29.89,30.6,277700,13.3752733965358,13.6018223647269,13.2775463906494,13.5929380914645,625149.613926071,0.0,1.0
2004-11-11,30.54,30.61,30.02,30.21,174600,13.5662852716773,13.5973802280957,13.335294166855,13.4196947628478,393054.096476384,0.0,1.0
2004-11-12,31.4,31.46,30.32,30.7,255200,13.9483090219603,13.9749618417475,13.4685582657909,13.6373594577764,574498.312833752,0.0,1.0
2004-11-15,31.17,31.39,30.89,31.39,190700,13.9838461150099,14.0825450609612,13.8582292747082,14.0825450609612,425070.395591649,0.31,1.0
2004-11-16,31.02,31.27,30.85,31.27,152700,13.916551379134,14.0287092722605,13.840284011808,14.0287092722605,340368.376543497,0.0,1.0
2004-11-17,31.19,31.65,31.0,31.27,161100,13.99281874646,14.1991892698127,13.9075787476838,14.0287092722605,359091.980754141,0.0,1.0
2004-11-18,31.11,31.34,30.99,31.29,109200,13.9569282206595,14.0601134823359,13.9030924319588,14.0376819037106,243406.854738375,0.0,1.0
2004-11-19,30.99,31.3,30.83,31.3,144200,13.9030924319588,14.0421682194356,13.8313113803578,14.0421682194356,321421.872282726,0.0,1.0
2004-11-22,31.46,31.64,31.1,31.17,127300,14.1139492710366,14.1947029540876,13.9524419049344,13.9838461150099,283751.763811311,0.0,1.0
2004-11-23,31.35,31.68,31.11,31.65,133900,14.0645997980609,14.2126482169879,13.9569282206595,14.1991892698127,298463.167119675,0.0,1.0
2004-11-24,31.34,31.56,31.3,31.35,105700,14.0601134823359,14.1588124282872,14.0421682194356,14.0645997980609,235605.35298394,0.0,1.0
2004-11-26,31.33,31.54,31.25,31.38,64900,14.0556271666108,14.1498397968371,14.0197366408103,14.0780587452361,144662.13253224,0.0,1.0
2004-11-29,31.15,31.35,30.65,31.35,175100,13.9748734835597,14.0645997980609,13.7505576973068,14.0645997980609,390297.987771883,0.0,1.0
2004-11-30,30.71,31.3,30.44,31.3,192000,13.7774755916571,14.0421682194356,13.6563450670805,14.0421682194356,427968.096243298,0.0,1.0
2004-12-01,30.41,30.95,30.21,30.91,307100,13.6428861199054,13.8851471690586,13.5531598054042,13.8672019061583,684526.053939147,0.0,1.0
2004-12-02,30.14,30.65,30.14,30.45,299200,13.5217555953288,13.7505576973068,13.5217555953288,13.6608313828056,666916.949979136,0.0,1.0
2004-12-03,29.85,30.14,29.53,30.14,331400,13.391652439302,13.5217555953288,13.2480903361001,13.5217555953288,738690.766119943,0.0,1.0
2004-12-06,29.84,30.0,29.3,30.0,357900,13.387166123577,13.4589471751779,13.1449050744238,13.4589471751779,797759.27940352,0.0,1.0
2004-12-07,29.6,30.3,29.44,30.05,209800,13.2794945461755,13.5935366469297,13.2077134945746,13.4813787538032,467644.305165855,0.0,1.0
2004-12-08,29.41,29.95,29.28,29.81,296800,13.1942545473994,13.4365155965526,13.1359324429737,13.3737071764018,661567.348776098,0.0,1.0
2004-12-09,28.83,29.53,28.6,29.53,468200,12.934048235346,13.2480903361001,12.8308629736696,13.2480903361001,1043618.03469329,0.0,1.0
2004-12-10,29.06,29.1,28.76,28.99,217500,13.0372334970223,13.0551787599226,12.9026440252706,13.0058292869469,484807.609025612,0.0,1.0
2004-12-13,29.08,29.3,28.77,29.3,265400,13.0462061284725,13.1449050744238,12.9071303409956,13.1449050744238,591576.733036306,0.0,1.0
2004-12-14,29.6,29.79,29.2,29.33,468400,13.2794945461755,13.3647345449517,13.1000419171732,13.1583640215989,1044063.83479355,0.0,1.0
2004-12-15,29.95,30.02,29.57,29.65,205700,13.4365155965526,13.467919806628,13.2660355990004,13.3019261248008,458505.403110659,0.0,1.0
2004-12-16,29.75,30.1,29.6,30.1,416100,13.3467892820514,13.5038103324285,13.2794945461755,13.5038103324285,927487.108577274,0.0,1.0
2004-12-17,30.31,30.45,29.68,29.77,450400,13.5980229626548,13.6608313828056,13.315385071976,13.3557619135016,1003941.82577073,0.0,1.0
2004-12-20,30.23,30.79,30.17,30.45,175500,13.5621324368543,13.8133661174576,13.5352145425039,13.6608313828056,391189.587972389,0.0,1.0
2004-12-21,30.49,30.59,30.32,30.45,116400,13.6787766457058,13.7236398029564,13.6025092783798,13.6608313828056,259455.6583475,0.0,1.0
2004-12-22,30.3,30.6,30.2,30.6,225800,13.5935366469297,13.7281261186815,13.5486734896791,13.7281261186815,503308.313186128,0.0,1.0
2004-12-23,30.39,30.65,30.29,30.5,99300,13.6339134884552,13.7505576973068,13.5890503312046,13.6832629614309,221339.749775831,0.0,1.0
2004-12-27,30.24,30.75,30.02,30.64,83500,13.5666187525793,13.7954208545574,13.467919806628,13.7460713815817,186121.54185581,0.0,1.0
2004-12-28,30.5,30.56,30.26,30.4,98900,13.6832629614309,13.7101808557812,13.5755913840295,13.6383998041803,220448.149575323,0.0,1.0
2004-12-29,30.64,30.71,30.36,30.68,104300,13.7460713815817,13.7774755916571,13.6204545412801,13.764016644482,232484.752282167,0.0,1.0
2004-12-30,30.7,30.89,30.6,30.74,93500,13.7729892759321,13.8582292747082,13.7281261186815,13.7909345388323,208411.54686848,0.0,1.0
2004-12-31,30.68,30.99,30.59,30.85,112200,13.764016644482,13.9030924319588,13.7236398029564,13.840284011808,250093.856242176,0.0,1.0
2005-01-03,30.11,30.75,30.06,30.74,201100,13.5082966481536,13.7954208545574,13.4858650695283,13.7909345388323,448252.000804828,0.0,1.0
2005-01-04,30.11,30.33,30.0,30.15,152700,13.5082966481536,13.6069955941049,13.4589471751779,13.5262419110538,340368.376543497,0.0,1.0
2005-01-05,29.99,30.29,29.87,29.92,235600,13.4544608594529,13.5890503312046,13.4006250707521,13.4230566493774,525152.518098545,0.0,1.0
2005-01-06,29.97,30.23,29.75,29.85,123700,13.4454882280027,13.5621324368543,13.3467892820514,13.391652439302,275727.36200675,0.0,1.0
2005-01-07,29.94,30.56,29.86,29.97,214700,13.4320292808276,13.7101808557812,13.3961387550271,13.4454882280027,478566.407622061,0.0,1.0
2005-01-10,29.95,30.43,29.85,29.85,136200,13.4365155965526,13.6518587513555,13.391652439302,13.391652439302,303589.86827259,0.0,1.0
2005-01-11,29.61,30.1,29.51,30.1,210400,13.2839808619006,13.5038103324285,13.23911770465,13.5038103324285,468981.705466614,0.0,1.0
2005-01-12,29.94,30.06,29.6,29.81,304800,13.4320292808276,13.4858650695283,13.2794945461755,13.3737071764018,679399.352786233,0.0,1.0
2005-01-13,29.86,30.03,29.66,29.94,173600,13.3961387550271,13.4724061223531,13.3064124405259,13.4320292808276,386954.487019981,0.0,1.0
2005-01-14,29.64,30.04,29.61,29.7,334100,13.2974398090758,13.4768924380782,13.2839808619006,13.3243577034261,744709.067473362,0.0,1.0
2005-01-18,29.86,29.91,29.52,29.74,290500,13.3961387550271,13.4185703336524,13.2436040203751,13.3423029663264,647524.645618114,0.0,1.0
2005-01-19,29.92,29.92,29.62,29.7,223400,13.4230566493774,13.4230566493774,13.2884671776257,13.3243577034261,497958.711983088,0.0,1.0
2005-01-20,29.82,29.99,29.68,29.8,172000,13.3781934921269,13.4544608594529,13.315385071976,13.3692208606767,383388.086217953,0.0,1.0
2005-01-21,29.62,29.88,29.48,29.88,205200,13.2884671776257,13.4051113864772,13.2256587574748,13.4051113864772,457390.902860023,0.0,1.0
2005-01-24,29.84,29.85,29.53,29.8,145300,13.387166123577,13.391652439302,13.2480903361001,13.3692208606767,323873.77283412,0.0,1.0
2005-01-25,29.42,29.92,29.19,29.75,199200,13.1987408631245,13.4230566493774,13.0955556014481,13.3467892820514,444016.89985242,0.0,1.0
2005-01-26,29.6,29.66,29.36,29.4,195300,13.2794945461755,13.3064124405259,13.1718229687741,13.1897682316744,435323.797897481,0.0,1.0
2005-01-27,29.53,29.72,29.31,29.5,210600,13.2480903361001,13.3333303348763,13.1493913901488,13.234631388925,469427.505566868,0.0,1.0
2005-01-28,29.5,29.6,29.35,29.5,124500,13.234631388925,13.2794945461755,13.1673366530491,13.234631388925,277510.562407762,0.0,1.0
2005-01-31,29.79,30.0,29.46,29.5,145900,13.3647345449517,13.4589471751779,13.2166861260247,13.234631388925,325211.17313488,0.0,1.0
2005-02-01,29.77,30.07,29.76,29.84,165200,13.3557619135016,13.4903513852533,13.3512755977765,13.387166123577,368230.882809336,0.0,1.0
2005-02-02,29.96,30.01,29.65,29.75,132800,13.4410019122777,13.463433490903,13.3019261248008,13.3467892820514,296011.26656828,0.0,1.0
2005-02-03,29.98,30.05,29.76,29.86,173300,13.4499745437278,13.4813787538032,13.3512755977765,13.3961387550271,386285.786869601,0.0,1.0
2005-02-04,30.25,30.37,29.99,30.05,193400,13.5711050683044,13.6249408570051,13.4544608594529,13.4813787538032,431088.696945072,0.0,1.0
2005-02-07,30.19,30.29,30.06,30.24,91300,13.544187173954,13.5890503312046,13.4858650695283,13.5666187525793,203507.745765694,0.0,1.0
2005-02-08,30.91,30.96,30.2,30.25,229000,13.8672019061583,13.8896334847836,13.5486734896791,13.5711050683044,510441.114790183,0.0,1.0
2005-02-09,31.13,32.0,31.1,31.1,338600,13.9659008521096,14.3562103201898,13.9524419049344,13.9524419049344,754739.569729066,0.0,1.0
2005-02-10,31.27,31.54,31.07,31.19,303700,14.0287092722605,14.1498397968371,13.9389829577593,13.99281874646,676947.452234839,0.0,1.0
2005-02-11,31.22,31.4,31.0,31.2,333200,14.1498397968371,14.2314211922064,14.0501292024968,14.1407751973516,735167.616690986,0.32,1.0
2005-02-14,31.74,32.04,31.27,31.27,309000,14.3855193834596,14.5214883757418,14.1725012955508,14.1725012955508,681773.089908509,0.0,1.0
2005-02-15,31.61,31.99,31.53,31.6,236700,14.3265994868039,14.4988268770281,14.290341088862,14.3220671870612,522251.425182346,0.0,1.0
2005-02-16,31.96,32.11,31.68,31.7,161000,14.4852299777999,14.553214473941,14.3583255850031,14.3673901844886,355228.05008178,0.0,1.0
2005-02-17,31.57,31.98,31.51,31.9,86400,14.308470287833,14.4942945772854,14.2812764893765,14.4580361793434,190631.698925874,0.0,1.0
2005-02-18,31.17,31.72,31.07,31.72,166600,14.1271782981234,14.3764547839741,14.0818553006959,14.3764547839741,367583.808345493,0.0,1.0
2005-02-22,30.44,31.2,30.44,31.05,118500,13.7963204169033,14.1407751973516,13.7963204169033,14.0727907012105,261456.670401807,0.0,1.0
2005-02-23,30.65,30.92,30.51,30.55,87700,13.8914987115008,14.0138708045548,13.8280465151025,13.8461757140734,193499.99995138,0.0,1.0
2005-02-24,31.25,31.32,30.82,30.84,177800,14.1634366960653,14.1951627942645,13.9685478071274,13.9776124066129,392295.324872922,0.0,1.0
2005-02-25,31.59,31.6,31.16,31.23,90300,14.3175348873185,14.3220671870612,14.1226459983806,14.1543720965798,199236.602002389,0.0,1.0
2005-02-28,31.7,31.98,31.45,31.7,137000,14.3673901844886,14.4942945772854,14.2540826909201,14.3673901844886,302274.800380149,0.0,1.0
2005-03-01,31.88,32.2,31.72,31.95,180900,14.448971579858,14.5940051716257,14.3764547839741,14.4806976780571,399135.119626049,0.0,1.0
2005-03-02,31.82,32.11,31.67,31.89,143900,14.4217777814015,14.553214473941,14.3537932852604,14.4535038796007,317498.859669368,0.0,1.0
2005-03-03,32.35,32.5,31.98,31.98,757200,14.6619896677668,14.7299741639079,14.4942945772854,14.4942945772854,1670675.02808648,0.0,1.0
2005-03-04,32.88,33.08,32.44,32.51,141500,14.902201554132,14.9928475489869,14.7027803654514,14.7345064636506,312203.534699205,0.0,1.0
2005-03-07,33.22,33.29,32.92,32.95,377100,15.0562997453852,15.0880258435844,14.920330753103,14.9339276523312,832027.935936892,0.0,1.0
2005-03-08,32.92,33.22,32.8,33.17,115600,14.920330753103,15.0562997453852,14.8659431561901,15.0336382466715,255058.152729527,0.0,1.0
2005-03-09,32.23,32.88,32.23,32.82,83200,14.6076020708539,14.902201554132,14.6076020708539,14.8750077556756,183571.265632323,0.0,1.0
2005-03-10,32.24,32.43,32.09,32.25,129700,14.6121343705966,14.6982480657087,14.5441498744555,14.6166666703394,286168.186929236,0.0,1.0
2005-03-11,32.1,32.35,31.88,32.25,207600,14.5486821741983,14.6619896677668,14.448971579858,14.6166666703394,458045.609919114,0.0,1.0
2005-03-14,32.38,32.43,32.08,32.2,101300,14.675586566995,14.6982480657087,14.5396175747128,14.5940051716257,223506.841448971,0.0,1.0
2005-03-15,32.37,32.74,32.27,32.28,107400,14.6710542672523,14.8387493577337,14.6257312698249,14.6302635695676,236965.792414802,0.0,1.0
2005-03-16,32.34,32.67,32.28,32.43,108900,14.657457368024,14.8070232595345,14.6302635695676,14.6982480657087,240275.370521155,0.0,1.0
2005-03-17,32.4,32.64,32.24,32.4,95100,14.6846511664805,14.7934263603063,14.6121343705966,14.6846511664805,209827.251942716,0.0,1.0
2005-03-18,32.82,32.97,32.33,32.62,318300,14.8750077556756,14.9429922518167,14.6529250682813,14.7843617608208,702292.474167892,0.0,1.0
2005-03-21,32.94,32.97,32.5,32.65,148900,14.9293953525885,14.9429922518167,14.7299741639079,14.797958660049,328530.786690541,0.0,1.0
2005-03-22,32.63,33.32,32.58,32.94,286200,14.7888940605635,15.1016227428126,14.7662325618498,14.9293953525885,631467.50269196,0.0,1.0
2005-03-23,32.31,32.55,32.06,32.55,316700,14.6438604687958,14.7526356626216,14.5305529752273,14.7526356626216,698762.257521117,0.0,1.0
2005-03-24,32.81,32.99,32.4,32.45,169000,14.8704754559329,14.9520568513022,14.6846511664805,14.7073126651942,372879.133315656,0.0,1.0
2005-03-28,33.0,33.14,32.82,32.82,113900,14.9565891510449,15.0200413474433,14.8750077556756,14.8750077556756,251307.297542328,0.0,1.0
2005-03-29,32.61,33.19,32.51,33.17,247300,14.779829461078,15.042702846157,14.7345064636506,15.0336382466715,545639.110467233,0.0,1.0
2005-03-30,33.04,33.12,32.58,32.58,163400,14.9747183500159,15.0109767479578,14.7662325618498,14.7662325618498,360523.375051943,0.0,1.0
2005-03-31,33.07,33.14,32.9,33.04,144100,14.9883152492441,15.0200413474433,14.9112661536175,14.9747183500159,317940.136750215,0.0,1.0
2005-04-01,33.25,33.28,32.63,33.2,206300,15.0698966446135,15.0834935438417,14.7888940605635,15.0472351458998,455177.308893609,0.0,1.0
2005-04-04,33.5,33.5,32.72,33.06,177200,15.183204138182,15.183204138182,14.8296847582482,14.9837829495014,390971.493630381,0.0,1.0
2005-04-05,33.52,33.89,33.36,33.49,94600,15.1922687376675,15.3599638281489,15.1197519417836,15.1786718384392,208724.059240598,0.0,1.0
2005-04-06,33.39,33.74,33.33,33.57,80600,15.1333488410118,15.2919793320078,15.1061550425554,15.2149302363812,177834.663581314,0.0,1.0
2005-04-07,34.56,34.57,32.95,33.29,454000,15.6636279109125,15.6681602106553,14.9339276523312,15.0880258435844,1001698.97352254,0.0,1.0
2005-04-08,34.03,34.48,34.01,34.46,159100,15.4234160245472,15.6273695129706,15.4143514250618,15.6183049134851,351035.917813735,0.0,1.0
2005-04-11,33.95,34.12,33.64,34.0,130600,15.3871576266053,15.4642067222319,15.2466563345804,15.409819125319,288153.933793047,0.0,1.0
2005-04-12,34.58,34.72,33.44,33.85,147200,15.672692510398,15.7361447067964,15.1560103397255,15.3418346291779,324779.931503342,0.0,1.0
2005-04-13,34.04,35.0,33.93,34.59,378500,15.42794832429,15.8630490995931,15.3780930271198,15.6772248101407,835116.875502818,0.0,1.0
2005-04-14,33.74,34.33,33.66,34.0,203300,15.2919793320078,15.5593850168295,15.2557209340658,15.409819125319,448558.152680905,0.0,1.0
2005-04-15,33.48,33.83,33.28,33.74,277500,15.1741395386965,15.3327700296924,15.0834935438417,15.2919793320078,612271.949675118,0.0,1.0
2005-04-18,33.77,34.05,33.01,33.23,203800,15.305576231236,15.4324806240327,14.9611214507877,15.060832045128,449661.345383023,0.0,1.0
2005-04-19,34.35,34.52,33.72,33.75,274400,15.568449616315,15.6454987119416,15.2829147325223,15.2965116317505,605432.154921989,0.0,1.0
2005-04-20,34.15,34.53,33.9,34.25,192700,15.4778036214601,15.6500310116843,15.3644961278916,15.5231266188875,425170.46739602,0.0,1.0
2005-04-21,35.26,35.35,34.5,34.5,768200,15.9808888929044,16.021679590589,15.6364341124561,15.6364341124561,1694945.26753306,0.0,1.0
2005-04-22,35.1,35.51,34.8,35.5,294200,15.9083720970205,16.0941963864729,15.7724031047383,16.0896640867302,649118.585925838,0.0,1.0
2005-04-25,35.12,35.15,34.864,34.95,196200,15.917436696506,15.9310335957342,15.8014098230918,15.8403876008794,432892.81631084,0.0,1.0
2005-04-26,34.65,35.17,34.5,34.95,154500,15.7044186085972,15.9400981952197,15.6364341124561,15.8403876008794,340886.544954254,0.0,1.0
2005-04-27,34.63,35.14,34.16,34.55,104500,15.6953540091117,15.9265012959915,15.4823359212029,15.6590956111698,230567.274742522,0.0,1.0
2005-04-28,34.43,34.67,34.23,34.6,135500,15.6047080142569,15.7134832080827,15.5140620194021,15.6817571098835,298965.222273796,0.0,1.0
2005-04-29,34.28,34.56,34.13,34.33,226200,15.5367235181158,15.6636279109125,15.4687390219747,15.5593850168295,499084.378437879,0.0,1.0
2005-05-02,34.35,34.45,34.15,34.3,286000,15.568449616315,15.6137726137424,15.4778036214601,15.5457881176012,631026.225611111,0.0,1.0
2005-05-03,34.35,34.7,34.03,34.35,354700,15.568449616315,15.7270801073109,15.4234160245472,15.568449616315,782604.902882031,0.0,1.0
2005-05-04,34.25,34.5,34.15,34.35,318200,15.5231266188875,15.6364341124561,15.4778036214601,15.568449616315,702071.835627471,0.0,1.0
2005-05-05,34.4,34.68,34.07,34.12,221900,15.5911111150287,15.7180155078254,15.4415452235182,15.4642067222319,489596.92119967,0.0,1.0
2005-05-06,34.8,34.84,34.51,34.55,136400,15.7724031047383,15.7905323037093,15.6409664121988,15.6590956111698,300950.969137607,0.0,1.0
2005-05-09,34.91,35.02,34.52,34.9,269500,15.8222584019084,15.8721136990786,15.6454987119416,15.8177261021657,594620.866441242,0.0,1.0
2005-05-10,36.18,36.4,34.8,34.9,561100,16.3978604692365,16.4975710635768,15.7724031047383,15.8177261021657,1238002.85031607,0.0,1.0
2005-05-11,35.88,36.25,35.45,36.15,323700,16.2618914769543,16.4295865674357,16.0670025880165,16.3842635700083,714206.95535076,0.0,1.0
2005-05-12,35.04,35.9,34.75,35.8,369400,15.8811782985641,16.2709560764398,15.7497416060246,16.2256330790124,815038.768324282,0.0,1.0
2005-05-13,34.87,35.6,34.27,35.24,443300,15.8041292029375,16.1349870841576,15.532191218373,15.9718242934189,978090.649697223,0.0,1.0
2005-05-16,34.27,34.7,33.58,34.7,498200,15.6772248101407,15.8739334961157,15.36157598846,15.8739334961157,1089052.0616223,0.32,1.0
2005-05-17,35.21,35.36,34.15,34.15,228400,16.1072391469231,16.1758584559841,15.6223293628919,15.6223293628919,499276.376705205,0.0,1.0
2005-05-18,35.77,35.86,35.35,35.35,221200,16.3634179007509,16.4045894861875,16.1712838353801,16.1712838353801,483537.366581398,0.0,1.0
2005-05-19,35.69,35.98,35.46,35.57,124400,16.3268209359184,16.4594849334363,16.2216046620248,16.2719254886696,271935.119361328,0.0,1.0
2005-05-20,35.45,35.7,35.33,35.59,105500,16.2170300414207,16.3313955565224,16.1621345941719,16.2810747298777,230620.217786336,0.0,1.0
2005-05-23,35.49,35.85,35.29,35.52,176000,16.235328523837,16.4000148655835,16.1438361117557,16.2490523856492,384731.358581944,0.0,1.0
2005-05-24,36.01,36.09,35.37,35.4,196200,16.4732087952485,16.5098057600811,16.1804330765882,16.1941569384004,428888.025873736,0.0,1.0
2005-05-25,35.88,36.09,35.57,36.0,117300,16.4137387273957,16.5098057600811,16.2719254886696,16.4686341746445,256414.706600352,0.0,1.0
2005-05-26,36.11,36.19,35.88,35.88,80900,16.5189550012892,16.5555519661218,16.4137387273957,16.4137387273957,176845.266529996,0.0,1.0
2005-05-27,36.3,36.36,35.91,36.05,83900,16.6058727927665,16.6333205163909,16.4274625892079,16.4915072776648,183403.187414915,0.0,1.0
2005-05-31,36.62,36.75,36.16,36.28,119000,16.7522606520967,16.8117307199496,16.5418281043096,16.5967235515584,260130.861768473,0.0,1.0
2005-06-01,37.39,37.66,36.64,36.7,227700,17.1045064386099,17.2280211949198,16.7614098933048,16.7888576169292,497746.19516539,0.0,1.0
2005-06-02,37.03,37.33,36.96,37.17,256000,16.9398200968635,17.0770587149855,16.907797752635,17.0038647853204,559609.248846463,0.0,1.0
2005-06-03,36.98,37.37,36.62,37.0,138700,16.9169469938431,17.0953571974018,16.7522606520967,16.9260962350513,303194.542246112,0.0,1.0
2005-06-06,37.08,37.18,36.9,36.98,184800,16.9626931998838,17.0084394059245,16.8803500290106,16.9169469938431,403967.926511041,0.0,1.0
2005-06-07,37.29,37.5,37.08,37.08,119700,17.0587602325692,17.1548272652547,16.9626931998838,16.9626931998838,261661.043308289,0.0,1.0
2005-06-08,37.09,37.49,36.93,37.25,107100,16.9672678204879,17.1502526446506,16.8940738908228,17.040461750153,234117.775591626,0.0,1.0
2005-06-09,37.5,37.5,36.76,36.9,128600,17.1548272652547,17.1548272652547,16.8163053405536,16.8803500290106,281116.208600215,0.0,1.0
2005-06-10,37.78,37.89,37.38,37.45,123200,17.2829166421686,17.3332374688133,17.0999318180059,17.1319541622343,269311.95100736,0.0,1.0
2005-06-13,38.1,38.13,37.53,37.65,127700,17.4293045014987,17.443028363311,17.1685511270669,17.2234465743157,279148.832334741,0.0,1.0
2005-06-14,37.93,38.15,37.81,38.0,176300,17.3515359512296,17.4521776045191,17.2966405039808,17.3835582954581,385387.150670435,0.0,1.0
2005-06-15,37.54,37.95,37.38,37.94,250700,17.1731257476709,17.3606851924377,17.0999318180059,17.3561105718337,548023.588616441,0.0,1.0
2005-06-16,37.48,37.59,37.4,37.5,152700,17.1456780240465,17.1959988506913,17.109081059214,17.1548272652547,333798.173042403,0.0,1.0
2005-06-17,37.9,38.0,37.41,37.45,380200,17.3378120894174,17.3835582954581,17.1136556798181,17.1319541622343,831107.17348213,0.0,1.0
2005-06-20,37.9,38.14,37.73,37.9,256400,17.3378120894174,17.447602983915,17.2600435391482,17.3378120894174,560483.638297786,0.0,1.0
2005-06-21,37.68,37.9991,37.48,37.8,122000,17.2371704361279,17.3831465796037,17.1456780240465,17.2920658833767,266688.782653393,0.0,1.0
2005-06-22,37.55,37.93,37.49,37.9,230300,17.177700368275,17.3515359512296,17.1502526446506,17.3378120894174,503429.726598987,0.0,1.0
2005-06-23,37.55,37.82,37.35,37.55,159300,17.177700368275,17.3012151245848,17.0862079561937,17.177700368275,348225.598989225,0.0,1.0
2005-06-24,37.0,37.62,36.74,37.43,255100,16.9260962350513,17.2097227125035,16.8071560993455,17.1228049210262,557641.872580987,0.0,1.0
2005-06-27,37.0,37.15,36.59,37.05,187300,16.9260962350513,16.9947155441123,16.7385367902845,16.9489693380716,409432.860581807,0.0,1.0
2005-06-28,37.2,37.34,36.95,37.07,282600,17.0175886471326,17.0816333355896,16.9032231320309,16.9581185792798,617756.147359418,0.0,1.0
2005-06-29,37.11,37.35,36.89,37.3,184600,16.976417061696,17.0862079561937,16.8757754084065,17.0633348531733,403530.73178538,0.0,1.0
2005-06-30,36.85,37.35,36.85,37.11,463800,16.8574769259903,17.0862079561937,16.8574769259903,16.976417061696,1013854.56880855,0.0,1.0
2005-07-01,37.38,37.39,36.9,36.9,425500,17.0999318180059,17.1045064386099,16.8803500290106,16.8803500290106,930131.778844413,0.0,1.0
2005-07-05,38.15,38.17,37.3,37.38,237400,17.4521776045191,17.4613268457272,17.0633348531733,17.0999318180059,518950.139359962,0.0,1.0
2005-07-06,37.31,38.16,37.2,38.05,152400,17.0679094737774,17.4567522251232,17.0175886471326,17.4064313984784,333142.38095391,0.0,1.0
2005-07-07,37.42,37.58,36.85,37.1,274400,17.1182303004221,17.1914242300872,16.8574769259903,16.971842441092,599831.163607304,0.0,1.0
2005-07-08,37.74,37.86,37.4,37.5,549600,17.2646181597523,17.3195136070011,17.109081059214,17.1548272652547,1201411.10611725,0.0,1.0
2005-07-11,38.62,38.63,37.52,37.54,683100,17.6671847729103,17.6717593935143,17.1639765064628,17.1731257476709,1493238.58549617,0.0,1.0
2005-07-12,39.27,39.59,38.51,38.75,291000,17.9645351121747,18.1109229715049,17.6168639462655,17.7266548407632,636118.325837191,0.0,1.0
2005-07-13,39.51,39.7,39.23,39.28,247300,18.0743260066723,18.1612437981496,17.9462366297584,17.9691097327788,540591.278280198,0.0,1.0
2005-07-14,39.63,40.29,39.17,40.0,301300,18.1292214539211,18.4311464137896,17.918788906134,18.2984824162716,658633.854208749,0.0,1.0
2005-07-15,39.51,39.75,39.12,39.6,174000,18.0743260066723,18.18411690117,17.8959158031137,18.1154975921089,380359.411325331,0.0,1.0
2005-07-18,39.51,39.7,39.21,39.52,131900,18.0743260066723,18.1612437981496,17.9370873885503,18.0789006272764,288329.921573627,0.0,1.0
2005-07-19,39.84,39.95,39.25,39.55,198700,18.2252884866066,18.2756093132513,17.9553858709666,18.0926244890886,434352.9599445,0.0,1.0
2005-07-20,40.37,40.5,39.7,39.72,196800,18.4677433786222,18.527213446475,18.1612437981496,18.1703930393577,430199.610050718,0.0,1.0
2005-07-21,39.81,40.38,39.7,40.2,269600,18.2115646247944,18.4723179992262,18.1612437981496,18.389974828353,589338.490191431,0.0,1.0
2005-07-22,39.75,39.98,39.12,39.81,241100,18.18411690117,18.2893331750635,17.8959158031137,18.2115646247944,527038.241784695,0.0,1.0
2005-07-25,39.47,39.9291,39.2,39.8,145800,18.056027524256,18.2660483561888,17.9325127679462,18.2069900041903,318714.955007088,0.0,1.0
2005-07-26,39.44,39.74,39.09,39.57,185500,18.0423036624438,18.1795422805659,17.8821919413015,18.1017737302967,405498.108050856,0.0,1.0
2005-07-27,39.96,40.01,39.05,39.38,213500,18.2801839338554,18.3030570368757,17.8638934588852,18.0148559388194,466705.369643437,0.0,1.0
2005-07-28,40.13,40.26,39.48,40.0,288300,18.3579524841245,18.4174225519774,18.0606021448601,18.2984824162716,630216.197040765,0.0,1.0
2005-07-29,39.88,40.3,39.88,40.05,218400,18.2435869690228,18.4357210343937,18.2435869690228,18.321355519292,477416.64042214,0.0,1.0
2005-08-01,39.9,40.3,39.82,39.89,181700,18.252736210231,18.4357210343937,18.2161392453984,18.2481615896269,397191.40826329,0.0,1.0
2005-08-02,40.23,40.27,39.74,39.74,331600,18.4036986901652,18.4219971725815,18.1795422805659,18.1795422805659,724868.855146435,0.0,1.0
2005-08-03,40.05,40.5,39.89,40.23,138700,18.321355519292,18.527213446475,18.2481615896269,18.4036986901652,303194.542246111,0.0,1.0
2005-08-04,40.0,40.05,39.65,40.05,189500,18.2984824162716,18.321355519292,18.1383706951293,18.321355519292,414242.002564083,0.0,1.0
2005-08-05,39.03,40.0,38.8,40.0,210500,17.8547442176771,18.2984824162716,17.7495279437835,18.2984824162716,460147.448758517,0.0,1.0
2005-08-08,38.46,39.3,38.3,39.03,202600,17.5939908432452,17.9782589739869,17.5207969135801,17.8547442176771,442878.257094896,0.0,1.0
2005-08-09,39.24,39.24,38.52,38.55,212100,17.9508112503625,17.9508112503625,17.6214385668696,17.6351624286818,463645.006563808,0.0,1.0
2005-08-10,40.1,40.35,39.34,39.34,358800,18.3442286223123,18.458594137414,17.9965574564032,17.9965574564032,784327.337836373,0.0,1.0
2005-08-11,39.93,40.25,39.63,39.95,222500,18.2664600720432,18.4128479313733,18.1292214539211,18.2756093132513,486379.132298195,0.0,1.0
2005-08-12,40.0,40.05,39.05,39.8,196100,18.2984824162716,18.321355519292,17.8638934588852,18.2069900041903,428669.428510905,0.0,1.0
2005-08-15,39.99,40.07,39.4,40.0,192300,18.2939077956676,18.3305047605001,18.0240051800276,18.2984824162716,420362.728723339,0.0,1.0
2005-08-16,39.3,39.84,39.3,39.75,209900,18.1246468333171,18.3736877821718,18.1246468333171,18.3321809573627,455129.971682339,0.32,1.0
2005-08-17,39.42,39.6,38.88,39.15,161600,18.1799892663959,18.2630029160141,17.9309483175412,18.0554687919685,350400.206878828,0.0,1.0
2005-08-18,39.38,39.38,38.75,39.0,293200,18.161541788703,18.161541788703,17.8709940150391,17.98629075062,635750.870401437,0.0,1.0
2005-08-19,39.67,39.78,39.1,39.3,152900,18.2952860019768,18.3460165656324,18.0324094448524,18.1246468333171,331535.839305525,0.0,1.0
2005-08-22,39.64,39.95,39.37,39.61,144700,18.2814503937071,18.4244183458274,18.1569299192797,18.2676147854374,313755.630788159,0.0,1.0
2005-08-23,39.64,39.65,39.44,39.55,211600,18.2814503937071,18.2860622631303,18.1892130052424,18.239943568898,458816.112472525,0.0,1.0
2005-08-24,39.2,39.95,38.82,39.5,281200,18.0785281390847,18.4244183458274,17.9032771010017,18.2168842217818,609731.053058951,0.0,1.0
2005-08-25,39.31,39.46,39.14,39.32,121700,18.1292587027403,18.1984367440888,18.0508569225453,18.1338705721635,263884.314215058,0.0,1.0
2005-08-26,38.69,39.22,38.61,39.2,214200,17.8433227984997,18.0877518779312,17.8064278431138,18.0785281390847,464453.739563397,0.0,1.0
2005-08-29,39.7,39.7,38.7,38.7,151400,18.3091216102465,18.3091216102465,17.8479346679229,17.8479346679229,328283.362137714,0.0,1.0
2005-08-30,39.48,39.65,39.04,39.55,110800,18.2076604829353,18.2860622631303,18.0047382283129,18.239943568898,240249.646795632,0.0,1.0
2005-08-31,41.65,41.78,39.3,39.35,418000,19.2084361477775,19.2683904502796,18.1246468333171,18.1477061804333,906356.970763306,0.0,1.0
2005-09-01,41.61,41.92,41.3,41.66,317700,19.1899886700846,19.3329566222049,19.0470207179642,19.2130480172007,688874.664142348,0.0,1.0
2005-09-02,40.51,41.39,40.32,41.36,335900,18.6826830335286,19.0885275427734,18.5950575144871,19.0746919345037,728338.053778456,0.0,1.0
2005-09-06,40.68,40.95,40.45,40.5,288300,18.7610848137236,18.885605288151,18.6550118169892,18.6780711641054,625126.111653257,0.0,1.0
2005-09-07,40.8,40.8,40.37,40.58,149000,18.8164272468025,18.8164272468025,18.6181168616033,18.7149661194913,323079.398669216,0.0,1.0
2005-09-08,40.46,40.68,40.07,40.55,179700,18.6596236864124,18.7610848137236,18.4797607789062,18.7011305112216,389646.764703747,0.0,1.0
2005-09-09,41.77,41.83,40.4,40.4,198700,19.2637785808563,19.2914497973957,18.631952469873,18.631952469873,430844.808829352,0.0,1.0
2005-09-12,41.78,41.96,41.2,41.5,169800,19.2683904502796,19.3514040998978,19.0009020237319,19.139258106429,368180.415396194,0.0,1.0
2005-09-13,41.28,41.72,41.27,41.57,117200,19.0377969791178,19.2407192337402,19.0331851096945,19.1715411923916,254126.882711625,0.0,1.0
2005-09-14,41.4,41.5,40.95,41.1,102900,19.0931394121966,19.139258106429,18.885605288151,18.9547833294995,223119.933711828,0.0,1.0
2005-09-15,41.3,42.0,41.27,41.46,155000,19.0470207179642,19.3698515775908,19.0331851096945,19.120810628736,336089.307340461,0.0,1.0
2005-09-16,41.95,41.96,41.26,41.5,308400,19.3467922304746,19.3514040998978,19.0285732402713,19.139258106429,668709.305701922,0.0,1.0
2005-09-19,42.27,42.37,41.8,41.85,128300,19.4943720520181,19.5404907462505,19.277614189126,19.3006735362422,278195.213753427,0.0,1.0
2005-09-20,42.96,43.37,42.45,42.45,359700,19.8125910422214,20.0016776885741,19.5773857016364,19.5773857016364,779944.024841055,0.0,1.0
2005-09-21,42.48,43.25,42.47,42.96,340200,19.5912213099061,19.9463352554952,19.5866094404828,19.8125910422214,737661.821659513,0.0,1.0
2005-09-22,42.22,42.47,41.65,42.35,283400,19.471312704902,19.5866094404828,19.2084361477775,19.531267007404,614501.352905072,0.0,1.0
2005-09-23,42.16,42.31,41.65,41.65,158200,19.4436414883625,19.5128195297111,19.2084361477775,19.2084361477775,343027.925298457,0.0,1.0
2005-09-26,42.63,42.77,41.93,42.35,200800,19.6603993512546,19.7249655231799,19.3375684916281,19.531267007404,435398.276864287,0.0,1.0
2005-09-27,42.72,42.88,42.56,42.65,212400,19.7019061760637,19.7756960868355,19.628116265292,19.6696230901011,460550.766962025,0.0,1.0
2005-09-28,42.92,43.0,42.58,42.9,96900,19.7941435645285,19.8310385199144,19.6373400041384,19.784919825682,210110.025040584,0.0,1.0
2005-09-29,43.41,43.5,42.45,42.81,171000,20.020125166267,20.0616319910761,19.5773857016364,19.7434130008729,370782.397130444,0.0,1.0
2005-09-30,43.37,43.39,42.77,43.2,112700,20.0016776885741,20.0109014274206,19.7249655231799,19.9232759083791,244369.451208192,0.0,1.0
2005-10-03,43.54,43.9,43.3,43.3,191800,20.0800794687691,20.2461067680056,19.9693946026114,19.9693946026114,415883.413857421,0.0,1.0
2005-10-04,43.26,44.63,42.6,43.45,276000,19.9509471249185,20.5827732359018,19.6465637429849,20.03857264396,598455.798877206,0.0,1.0
2005-10-05,42.02,43.88,41.75,43.2,365700,19.3790753164372,20.2368830291591,19.2545548420099,19.9232759083791,792953.9335123,0.0,1.0
2005-10-06,41.64,42.16,40.89,42.0,236900,19.2038242783543,19.4436414883625,18.8579340716116,19.3698515775908,513674.560702935,0.0,1.0
2005-10-07,42.32,42.5,41.55,41.55,141700,19.5174313991343,19.6004450487526,19.1623174535451,19.1623174535451,307250.676452537,0.0,1.0
2005-10-10,41.5,42.35,41.29,42.25,185600,19.139258106429,19.531267007404,19.042408848541,19.4851483131717,402439.841563802,0.0,1.0
2005-10-11,40.88,41.94,40.8,41.65,214400,18.8533222021883,19.3421803610513,18.8164272468025,19.2084361477775,464887.403185773,0.0,1.0
2005-10-12,40.55,41.25,40.17,40.65,279500,18.7011305112216,19.0239613708481,18.5258794731386,18.7472492054539,606044.912268764,0.0,1.0
2005-10-13,39.7,40.37,39.16,40.3,373300,18.3091216102465,18.6181168616033,18.0600806613918,18.5858337756407,809433.151162541,0.0,1.0
2005-10-14,40.35,40.5,39.1,39.95,380200,18.6088931227568,18.6780711641054,18.0324094448524,18.4244183458274,824394.546134472,0.0,1.0
2005-10-17,40.49,40.54,40.01,40.5,239700,18.6734592946821,18.6965186417983,18.4520895623668,18.6780711641054,519745.851416184,0.0,1.0
2005-10-18,39.92,40.36,39.69,40.35,243500,18.4105827375577,18.6135049921801,18.3045097408233,18.6088931227568,527985.460241304,0.0,1.0
2005-10-19,40.3,40.3,39.15,39.75,266400,18.5858337756407,18.5858337756407,18.0554687919685,18.3321809573627,577639.945003215,0.0,1.0
2005-10-20,39.42,40.34,39.1,40.08,363800,18.1799892663959,18.6042812533336,18.0324094448524,18.4843726483295,788834.129099738,0.0,1.0
2005-10-21,39.58,40.08,39.34,39.44,174200,18.2537791771677,18.4843726483295,18.14309431101,18.1892130052424,377721.015088439,0.0,1.0
2005-10-24,40.88,40.95,39.6,39.6,241300,18.8533222021883,18.885605288151,18.2630029160141,18.2630029160141,523215.160395182,0.0,1.0
2005-10-25,41.07,41.66,40.622,40.71,322300,18.9409477212298,19.2130480172007,18.7343359710689,18.7749204219933,698848.927456971,0.0,1.0
2005-10-26,41.49,42.0,40.94,40.95,274500,19.1346462370057,19.3698515775908,18.8809934187278,18.885605288151,595203.321709397,0.0,1.0
2005-10-27,40.72,41.5,40.72,41.25,188500,18.7795322914166,19.139258106429,18.7795322914166,19.0239613708481,408727.964088236,0.0,1.0
2005-10-28,41.18,41.3,40.28,40.9,191300,18.9916782848854,19.0470207179642,18.5766100367942,18.8625459410348,414799.254801485,0.0,1.0
2005-10-31,41.57,42.02,41.35,41.4,187700,19.1715411923916,19.3790753164372,19.0700800650804,19.0931394121966,406993.309598738,0.0,1.0
2005-11-01,41.08,41.6,40.99,41.57,201100,18.9455595906531,19.1853768006613,18.9040527658439,19.1715411923916,436048.772297848,0.0,1.0
2005-11-02,41.41,41.49,40.8,40.8,159100,19.0977512816198,19.1346462370057,18.8164272468025,18.8164272468025,344979.411599144,0.0,1.0
2005-11-03,41.56,42.2,41.23,41.5,194100,19.1669293229684,19.4620889660555,19.0147376320016,19.139258106429,420870.545514731,0.0,1.0
2005-11-04,40.94,41.919,40.94,41.46,183100,18.8809934187278,19.3324954352626,18.8809934187278,19.120810628736,397019.046284117,0.0,1.0
2005-11-07,38.9,41.05,38.64,40.94,737600,17.9401720563876,18.9317239823833,17.8202634513835,18.8809934187278,1599351.43931822,0.0,1.0
2005-11-08,39.1,39.46,38.45,38.5,333800,18.0324094448524,18.1984367440888,17.732637932342,17.7556972794582,723784.585743518,0.0,1.0
2005-11-09,38.87,39.32,38.71,39.05,312900,17.9263364481179,18.1338705721635,17.8525465373462,18.0093500977362,678466.737205356,0.0,1.0
2005-11-10,38.66,39.06,37.58,38.75,309800,17.82948719023,18.0139619671594,17.3314052925205,17.8709940150391,671744.951058545,0.0,1.0
2005-11-11,38.37,38.68,37.95,38.55,196100,17.6957429769561,17.8387109290764,17.5020444611802,17.7787566265744,425207.18173848,0.0,1.0
2005-11-14,37.97,38.4,37.71,38.3,176300,17.5112682000267,17.7095785852258,17.3913595950226,17.6634598909935,382274.483123375,0.0,1.0
2005-11-15,38.05,38.39,37.44,37.75,268300,17.6957429769561,17.8538652532285,17.4120530107027,17.5562233214217,576907.961044315,0.32,1.0
2005-11-16,37.9,38.19,37.68,37.95,194400,17.6259831491889,17.7608521495389,17.5236687351303,17.6492364251113,418005.619183804,0.0,1.0
2005-11-17,38.4,38.52,37.9,37.9,250200,17.858515908413,17.9143237706268,17.6259831491889,17.6259831491889,537988.713579156,0.0,1.0
2005-11-18,38.36,38.78,38.07,38.4,176200,17.8399132876751,18.0352408054234,17.7050442873251,17.858515908413,378871.348251987,0.0,1.0
2005-11-21,38.27,38.64,38.1,38.25,134200,17.7980573910148,17.9701316328406,17.7189962528785,17.7887560806458,288561.492255485,0.0,1.0
2005-11-22,37.89,38.27,37.519,38.15,247300,17.6213324940044,17.7980573910148,17.4487931866601,17.742249528801,531753.033046064,0.0,1.0
2005-11-23,37.36,37.8672,37.25,37.65,320700,17.3748477692268,17.6107290001838,17.3236905621975,17.5097167695768,689580.257573283,0.0,1.0
2005-11-25,36.99,37.0,36.45,37.0,222800,17.202773527401,17.2074241825855,16.9516381474389,17.2074241825855,479072.283714771,0.0,1.0
2005-11-28,36.16,36.99,35.85,36.99,429200,16.8167691470889,17.202773527401,16.67259883637,17.202773527401,922880.718897577,0.0,1.0
2005-11-29,36.47,37.09,36.13,36.25,301400,16.9609394578079,17.2492800792458,16.8028171815355,16.8586250437493,648080.728508222,0.0,1.0
2005-11-30,36.55,36.94,36.26,36.35,349000,16.9981446992837,17.1795202514786,16.8632756989338,16.9051315955941,750431.898637593,0.0,1.0
2005-12-01,37.49,37.58,36.7,36.75,365100,17.4353062866251,17.4771621832855,17.067904527051,17.0911578029734,785050.676769583,0.0,1.0
2005-12-02,36.88,37.52,36.76,37.51,343300,17.1516163203717,17.4492582521786,17.0958084581579,17.4446075969941,738175.561038064,0.0,1.0
2005-12-05,37.01,37.09,36.58,36.88,179900,17.2120748377699,17.2492800792458,17.0120966648372,17.1516163203717,386827.216518346,0.0,1.0
2005-12-06,36.72,37.13,36.65,36.95,317500,17.07720583742,17.2678826999837,17.0446512511286,17.1841709066631,682699.506640213,0.0,1.0
2005-12-07,36.05,37.1,36.01,36.64,319100,16.7656119400596,17.2539307344303,16.7470093193217,17.0400005959441,686139.882106749,0.0,1.0
2005-12-08,36.98,37.05,36.3,36.3,252800,17.1981228722165,17.2306774585079,16.8818783196717,16.8818783196717,543579.323712272,0.0,1.0
2005-12-09,36.61,36.98,36.38,36.48,215200,17.0260486303906,17.1981228722165,16.9190835611475,16.9655901129924,462730.500248739,0.0,1.0
2005-12-12,36.8,37.13,36.42,36.57,175700,17.1144110788958,17.2678826999837,16.9376861818855,17.0074460096527,377796.230918696,0.0,1.0
2005-12-13,36.81,37.08,36.62,36.67,96800,17.1190617340803,17.2446294240613,17.0306992855751,17.0539525614975,208142.715725269,0.0,1.0
2005-12-14,36.89,37.24,36.68,36.98,158900,17.1562669755562,17.319039907013,17.058603216682,17.1981228722165,341672.288520094,0.0,1.0
2005-12-15,36.47,36.92,36.15,36.89,127900,16.9609394578079,17.1702189411096,16.8121184919044,17.1562669755562,275015.013856011,0.0,1.0
2005-12-16,35.92,36.67,35.65,36.47,385700,16.7051534226614,17.0539525614975,16.5795857326803,16.9609394578079,829345.510901197,0.0,1.0
2005-12-19,35.36,35.88,35.22,35.77,115800,16.4447167323303,16.6865508019234,16.3796075597476,16.6353935948941,248997.174390353,0.0,1.0
2005-12-20,35.39,35.78,35.13,35.4,109500,16.4586686978838,16.6400442500786,16.3377516630872,16.4633193530683,235450.695990877,0.0,1.0
2005-12-21,35.08,35.81,34.94,35.43,147900,16.3144983871648,16.653996215632,16.2493892145821,16.4772713186217,318019.707187678,0.0,1.0
2005-12-22,35.42,35.6,34.85,34.85,160900,16.4726206634372,16.5563324567579,16.2075333179217,16.2075333179217,345972.757853262,0.0,1.0
2005-12-23,34.88,35.45,34.7,35.23,223000,16.2214852834752,16.4865726289907,16.1377734901545,16.384258214932,479502.330648087,0.0,1.0
2005-12-27,34.44,34.98,34.44,34.75,270500,16.0168564553579,16.26799183532,16.0168564553579,16.1610267660769,581638.477310798,0.0,1.0
2005-12-28,34.31,34.62,34.31,34.37,186500,15.9563979379597,16.1005682486786,15.9563979379597,15.9843018690666,401018.765317794,0.0,1.0
2005-12-29,34.06,34.44,33.98,33.98,344200,15.8401315583476,16.0168564553579,15.8029263168717,15.8029263168717,740110.77223799,0.0,1.0
2005-12-30,34.61,34.71,33.67,33.91,406200,16.0959175934941,16.142424145339,15.6587560061528,15.7703717305804,873425.32156616,0.0,1.0
2006-01-03,35.25,35.25,34.15,34.7,336600,16.393559525301,16.393559525301,15.8819874550079,16.1377734901545,723768.988771958,0.0,1.0
2006-01-04,35.22,35.42,34.89,35.15,274900,16.3796075597476,16.4726206634372,16.2261359386596,16.3470529734562,591099.509843763,0.0,1.0
2006-01-05,34.81,35.25,34.77,35.06,131400,16.1889306971838,16.393559525301,16.1703280764459,16.3051970767958,282540.835189053,0.0,1.0
2006-01-06,35.49,35.82,34.79,34.79,335000,16.5051752497286,16.6586468708165,16.1796293868148,16.1796293868148,720328.613305423,0.0,1.0
2006-01-09,35.73,35.82,35.43,35.49,187300,16.6167909741562,16.6586468708165,16.4772713186217,16.5051752497286,402738.953051062,0.0,1.0
2006-01-10,35.86,36.08,35.41,35.45,145300,16.6772494915545,16.7795639056131,16.4679700082527,16.4865726289907,312429.09705456,0.0,1.0
2006-01-11,35.63,35.94,35.4,35.87,124900,16.5702844223114,16.7144547330303,16.4633193530683,16.6819001467389,268564.30985626,0.0,1.0
2006-01-12,35.57,35.79,35.43,35.55,143000,16.5423804912045,16.6446949052631,16.4772713186217,16.5330791808355,307483.557321419,0.0,1.0
2006-01-13,35.62,35.79,35.42,35.5,84400,16.5656337671269,16.6446949052631,16.4726206634372,16.5098259049131,181479.805859635,0.0,1.0
2006-01-17,35.63,35.67,35.1,35.42,112700,16.5702844223114,16.5888870430493,16.3237996975338,16.4726206634372,242331.446923943,0.0,1.0
2006-01-18,35.79,35.91,35.45,35.45,226400,16.6446949052631,16.7005027674769,16.4865726289907,16.4865726289907,486813.128514471,0.0,1.0
2006-01-19,36.26,36.3,35.42,35.68,214300,16.8632756989338,16.8818783196717,16.4726206634372,16.5935376982338,460795.289048812,0.0,1.0
2006-01-20,35.95,36.39,35.83,36.32,193200,16.7191053882148,16.923734216332,16.663297526001,16.8911796300407,415425.337583904,0.0,1.0
2006-01-23,35.6,35.97,35.37,35.37,141100,16.5563324567579,16.7284066985838,16.4493673875148,16.4493673875148,303398.111454911,0.0,1.0
2006-01-24,36.04,36.13,35.65,35.65,159400,16.7609612848751,16.8028171815355,16.5795857326803,16.5795857326803,342747.405853387,0.0,1.0
2006-01-25,35.6,36.37,35.43,36.05,175200,16.5563324567579,16.9144329059631,16.4772713186217,16.7656119400596,376721.113585404,0.0,1.0
2006-01-26,35.65,35.95,35.58,35.63,134200,16.5795857326803,16.7191053882148,16.5470311463889,16.5702844223114,288561.492255486,0.0,1.0
2006-01-27,36.04,36.49,35.5,35.5,108600,16.7609612848751,16.9702407681769,16.5098259049131,16.5098259049131,233515.484790953,0.0,1.0
2006-01-30,35.32,36.04,35.28,35.89,146100,16.4261141115924,16.7609612848751,16.4075114908545,16.6912014571079,314149.284787828,0.0,1.0
2006-01-31,35.6,35.6,34.6,35.01,330500,16.5563324567579,16.5563324567579,16.0912669383097,16.2819438008734,710652.557305799,0.0,1.0
2006-02-01,35.62,35.91,35.22,35.3,104100,16.5656337671269,16.7005027674769,16.3796075597476,16.4168128012234,223839.428791327,0.0,1.0
2006-02-02,35.22,35.47,34.96,35.31,313500,16.3796075597476,16.4958739393596,16.258690524951,16.4214634564079,674098.56797388,0.0,1.0
2006-02-03,34.96,35.36,34.75,34.98,147600,16.258690524951,16.4447167323303,16.1610267660769,16.26799183532,317374.636787703,0.0,1.0
2006-02-06,35.4,35.48,34.55,34.8,134000,16.4633193530683,16.5005245945441,16.0680136623872,16.1842800419993,288131.445322169,0.0,1.0
2006-02-07,35.33,35.69,34.85,35.02,168700,16.4307647667769,16.5981883534182,16.2075333179217,16.2865944560579,362744.588252611,0.0,1.0
2006-02-08,33.85,35.49,33.46,35.49,469300,15.7424677994735,16.5051752497286,15.5610922472786,16.5051752497286,1009105.12902757,0.0,1.0
2006-02-09,34.7,34.96,33.75,34.0,423200,16.1377734901545,16.258690524951,15.6959612476286,15.8122276272407,909979.310898074,0.0,1.0
2006-02-10,34.61,35.21,34.53,34.6,471400,16.0959175934941,16.3749569045631,16.0587123520183,16.0912669383097,1013620.6218274,0.0,1.0
2006-02-13,34.37,34.61,34.31,34.61,235400,16.1377734901545,16.2504608814154,16.1096016423393,16.2504608814154,501351.565315752,0.33,1.0
2006-02-14,34.3,34.66,34.01,34.41,201200,16.10490633437,16.2739374212614,15.9687424032631,16.1565547220313,428512.892699786,0.0,1.0
2006-02-15,34.67,34.68,34.14,34.31,185400,16.2786327292306,16.2833280371998,16.0297814068628,16.1096016423393,394862.277865508,0.0,1.0
2006-02-16,35.05,35.15,34.68,34.75,123000,16.4570544320604,16.5040075117524,16.2833280371998,16.3161951929842,261963.647127601,0.0,1.0
2006-02-17,35.03,35.32,34.98,35.08,81000,16.4476638161219,16.5838277472289,16.4241872762759,16.471140355968,172512.645669397,0.0,1.0
2006-02-21,34.95,35.15,34.56,35.09,165800,16.4101013523683,16.5040075117524,16.2269843415694,16.4758356639372,353118.477185012,0.0,1.0
2006-02-22,35.18,35.29,34.91,34.95,142400,16.51809343566,16.5697418233213,16.3913201204915,16.4101013523683,303281.490658297,0.0,1.0
2006-02-23,34.5,35.06,34.46,35.0,234400,16.1988124937541,16.4617497400296,16.1800312618773,16.4335778922143,499221.779566748,0.0,1.0
2006-02-24,35.04,35.22,34.6,34.65,151800,16.4523591240912,16.5368746675368,16.2457655734462,16.2692421132922,323301.476698942,0.0,1.0
2006-02-27,35.41,35.59,35.2,35.2,124400,16.6260855189517,16.7106010623974,16.5274840515984,16.5274840515984,264945.347176209,0.0,1.0
2006-02-28,34.57,35.36,34.52,35.28,171400,16.2316796495386,16.6026089791057,16.2082031096925,16.5650465153521,365045.277379438,0.0,1.0
2006-03-01,34.8,34.99,34.39,34.75,128400,16.3396717328303,16.4288825842451,16.1471641060929,16.3161951929842,273464.490172228,0.0,1.0
2006-03-02,34.56,34.72,34.32,34.56,114300,16.2269843415694,16.3021092690766,16.1142969503085,16.2269843415694,243434.511111259,0.0,1.0
2006-03-03,34.47,34.88,34.32,34.57,155200,16.1847265698465,16.3772341965839,16.1142969503085,16.2316796495386,330542.74824556,0.0,1.0
2006-03-06,34.3,34.54,34.0,34.44,298900,16.10490633437,16.2175937256309,15.9640470952939,16.1706406459389,636592.960377565,0.0,1.0
2006-03-07,34.32,34.48,33.7901,34.09,143400,16.1142969503085,16.1894218778157,15.8654925810203,16.0063048670168,305411.276407301,0.0,1.0
2006-03-08,33.93,34.18,33.53,34.11,243100,15.9311799395095,16.0485626387396,15.7433676207413,16.0156954829552,517750.91558309,0.0,1.0
2006-03-09,33.23,34.0,33.22,33.84,130700,15.6025083816652,15.9640470952939,15.597813073696,15.8889221677867,278362.99739494,0.0,1.0
2006-03-10,33.31,33.44,32.92,33.06,212200,15.6400708454188,15.7011098490185,15.4569538346199,15.5226881461887,451940.53593884,0.0,1.0
2006-03-13,33.26,33.75,33.16,33.49,236300,15.6165943055728,15.8466643960638,15.5696412258808,15.7245863888645,503268.372489858,0.0,1.0
2006-03-14,33.41,33.75,33.0,33.15,179400,15.6870239251109,15.8466643960638,15.4945162983735,15.5649459179116,382083.563371478,0.0,1.0
2006-03-15,33.79,34.0,33.4724,33.51,194200,15.8654456279406,15.9640470952939,15.7163226468387,15.7339770048029,413604.392456752,0.0,1.0
2006-03-16,34.37,34.41,33.85,34.0,285400,16.1377734901545,16.1565547220313,15.8936174757559,15.9640470952939,607840.852765996,0.0,1.0
2006-03-17,34.12,34.39,34.03,34.37,336000,16.0203907909244,16.1471641060929,15.9781330192015,16.1377734901545,715608.011665644,0.0,1.0
2006-03-20,33.79,34.17,33.73,34.01,146100,15.8654456279406,16.0438673307704,15.8372737801254,15.9687424032631,311161.697929616,0.0,1.0
2006-03-21,33.07,33.83,33.03,33.6,142100,15.5273834541579,15.8842268598175,15.5086022222811,15.7762347765258,302642.554933597,0.0,1.0
2006-03-22,33.54,33.7,33.0,33.0,171800,15.7480629287105,15.8231878562178,15.4945162983735,15.4945162983735,365897.191679042,0.0,1.0
2006-03-23,33.43,33.61,33.3,33.44,88500,15.6964145410493,15.780930084495,15.6353755374496,15.7011098490185,188486.038786933,0.0,1.0
2006-03-24,33.83,33.85,33.36,33.38,95100,15.8842268598175,15.8936174757559,15.6635473852649,15.6729380012033,202542.624730365,0.0,1.0
2006-03-27,33.42,33.86,33.32,33.86,78500,15.6917192330801,15.8983127837251,15.644766153388,15.8983127837251,167188.181296884,0.0,1.0
2006-03-28,33.76,33.85,33.17,33.27,132700,15.851359704033,15.8936174757559,15.57433653385,15.621289613542,282622.56889295,0.0,1.0
2006-03-29,34.28,40.0,33.63,34.63,146800,16.0955157184316,18.7812318768164,15.7903207004334,16.2598514973538,312652.547953919,0.0,1.0
2006-03-30,34.18,34.45,34.01,34.17,170800,16.0485626387396,16.1753359539081,15.9687424032631,16.0438673307704,363767.405930036,0.0,1.0
2006-03-31,34.0,34.2,33.67,34.1,118000,15.9640470952939,16.057953254678,15.8091019323102,16.011000174986,251314.718382578,0.0,1.0
2006-04-03,34.25,34.74,33.81,33.98,179500,16.081429794524,16.311499885015,15.874836243879,15.9546564793555,382296.541946379,0.0,1.0
2006-04-04,34.4,34.84,33.89,34.1,171400,16.1518594140621,16.3584529647071,15.9123987076327,16.011000174986,365045.277379439,0.0,1.0
2006-04-05,34.29,34.31,33.87,34.23,176300,16.1002110264008,16.1096016423393,15.9030080916943,16.0720391785856,375481.227549564,0.0,1.0
2006-04-06,33.91,34.29,33.6,34.11,150200,15.9217893235711,16.1002110264008,15.7762347765258,16.0156954829552,319893.819500535,0.0,1.0
2006-04-07,33.68,34.54,33.5,33.91,165900,15.8137972402794,16.2175937256309,15.7292816968337,15.9217893235711,353331.455759912,0.0,1.0
2006-04-10,33.35,33.79,33.07,33.54,152100,15.6588520772957,15.8654456279406,15.5273834541579,15.7480629287105,323940.412423644,0.0,1.0
2006-04-11,32.93,33.5536,32.78,33.43,183700,15.4616491425891,15.7544485475487,15.391219523051,15.6964145410493,391241.642092199,0.0,1.0
2006-04-12,32.95,33.18,32.7,32.93,184600,15.4710397585275,15.5790318418192,15.3536570592974,15.4616491425891,393158.449266304,0.0,1.0
2006-04-13,32.8,33.04,32.75,32.82,231600,15.4006101389894,15.5132975302503,15.3771335991434,15.4100007549278,493258.379469535,0.0,1.0
2006-04-17,32.92,33.04,32.75,32.8,186400,15.4569538346199,15.5132975302503,15.3771335991434,15.4006101389894,396992.063614512,0.0,1.0
2006-04-18,33.69,33.78,32.998,33.08,232800,15.8184925482486,15.8607503199714,15.4935772367797,15.5320787621271,495814.12236834,0.0,1.0
2006-04-19,33.57,33.85,33.34,33.63,104400,15.7621488526182,15.8936174757559,15.6541567693265,15.7903207004334,222349.63219611,0.0,1.0
2006-04-20,33.18,33.85,33.14,33.4,134400,15.5790318418192,15.8936174757559,15.5602506099424,15.6823286171417,286243.204666258,0.0,1.0
2006-04-21,33.27,33.61,32.95,33.55,146000,15.621289613542,15.780930084495,15.4710397585275,15.7527582366797,310948.719354715,0.0,1.0
2006-04-24,33.17,33.21,32.85,33.19,105700,15.57433653385,15.5931177657268,15.4240866788355,15.5837271497884,225118.353669817,0.0,1.0
2006-04-25,32.95,33.13,32.8,33.07,144900,15.4710397585275,15.5555553019732,15.4006101389894,15.5273834541579,308605.955030809,0.0,1.0
2006-04-26,35.01,35.1,33.46,33.7,575100,16.4382732001835,16.4805309719064,15.7105004649569,15.8231878562178,1224839.78425272,0.0,1.0
2006-04-27,35.75,36.19,34.84,34.85,370900,16.7857259899046,16.9923195405496,16.3584529647071,16.3631482726763,789937.534305918,0.0,1.0
2006-04-28,36.4,36.58,35.41,35.55,291600,17.0909210079029,17.1754365513486,16.6260855189517,16.6918198305206,621045.524409828,0.0,1.0
2006-05-01,36.1,36.57,36.06,36.26,302500,16.9500617688268,17.1707412433794,16.93128053695,17.025186696334,644260.18907398,0.0,1.0
2006-05-02,36.6,36.63,36.0,36.1,165300,17.184827167287,17.1989130911946,16.9031086891347,16.9500617688268,352053.584310509,0.0,1.0
2006-05-03,36.82,36.95,36.18,36.35,275600,17.2881239426095,17.3491629462091,16.9876242325804,17.0674444680569,586968.952425749,0.0,1.0
2006-05-04,37.31,37.45,36.5001,36.7,148500,17.5181940331005,17.5839283446693,17.1379210406746,17.231780246979,316273.183727227,0.0,1.0
2006-05-05,36.63,37.52,36.554,37.05,499800,17.1989130911946,17.6167955004538,17.1632287506287,17.3961160259012,1064466.91735265,0.0,1.0
2006-05-08,36.92,36.96,36.3601,36.4,204700,17.3350770223015,17.3538582541783,17.0721867291058,17.0909210079029,435967.142821303,0.0,1.0
2006-05-09,36.76,37.06,36.46,36.65,354900,17.2599520947943,17.4008113338704,17.1190928557181,17.208303707133,755860.962321835,0.0,1.0
2006-05-10,36.3,36.71,36.22,36.51,139800,17.0439679282109,17.2364755549482,17.0064054644572,17.1425693955642,297744.047710884,0.0,1.0
2006-05-11,35.62,36.35,35.36,36.15,258800,16.724686986305,17.0674444680569,16.6026089791057,16.9735383086728,551188.551842467,0.0,1.0
2006-05-12,35.05,35.49,34.7,35.15,293500,16.4570544320604,16.6636479827053,16.2927186531382,16.5040075117524,625092.117332935,0.0,1.0
2006-05-15,34.97,35.38,34.52,34.85,310000,16.4194919683067,16.6119995950441,16.2082031096925,16.3631482726763,660233.582191518,0.0,1.0
2006-05-16,34.58,34.75,34.14,34.25,257200,16.3913201204915,16.4719020875384,16.1827550293112,16.2348963021062,542602.788220898,0.33,1.0
2006-05-17,34.25,34.67,33.99,34.4,430900,16.2348963021062,16.4339811618693,16.1116532936815,16.3059980377359,909049.539052822,0.0,1.0
2006-05-18,33.96,34.38,33.9,34.15,341500,16.0974329465556,16.2965178063186,16.0689922523037,16.1874951450198,720446.548123781,0.0,1.0
2006-05-19,33.77,34.12,33.38,33.9,477800,16.0073707480913,16.1732747978939,15.8225062354542,16.0689922523037,1007992.27143058,0.0,1.0
2006-05-22,34.0,34.34,33.02,33.28,482600,16.1163934093901,16.277557343484,15.651862069943,15.7751050783678,1018118.60651402,0.0,1.0
2006-05-23,33.35,34.45,33.2,33.97,210200,15.8082858883283,16.3296986162791,15.7371841526986,16.1021730622642,443449.090528898,0.0,1.0
2006-05-24,33.71,33.83,32.92,33.1,198400,15.9789300538395,16.0358114423432,15.6044609128566,15.6897829956122,418555.183448779,0.0,1.0
2006-05-25,33.63,33.96,33.4,33.71,201500,15.9410091281703,16.0974329465556,15.8319864668715,15.9789300538395,425095.108190167,0.0,1.0
2006-05-26,33.5,33.7799,33.34,33.6,200300,15.8793876239579,16.0120634626429,15.8035457726196,15.9267887810444,422563.524419309,0.0,1.0
2006-05-30,33.26,33.77,33.16,33.4,170700,15.7656248469505,16.0073707480913,15.718223689864,15.8319864668715,360117.791404771,0.0,1.0
2006-05-31,33.83,33.9,33.0,33.0,287100,16.0358114423432,16.0689922523037,15.6423818385257,15.6423818385257,605681.417178149,0.0,1.0
2006-06-01,34.71,34.73,33.75,33.75,303700,16.4529416247039,16.4624218561212,15.997890516674,15.997890516674,640701.659341705,0.0,1.0
2006-06-02,34.89,34.97,34.4,34.85,167600,16.5382637074595,16.5761846331286,16.3059980377359,16.5193032446249,353577.866663384,0.0,1.0
2006-06-05,34.03,34.83,33.95,34.65,199100,16.1306137565161,16.5098230132076,16.0926928308469,16.424500930452,420031.940648447,0.0,1.0
2006-06-06,34.02,34.3,33.49,33.94,203900,16.1258736408074,16.2585968806495,15.8746475082493,16.0879527151383,430158.275731887,0.0,1.0
2006-06-07,34.35,34.51,33.75,33.86,291900,16.2822974591927,16.358139310531,15.997890516674,16.0500317894691,615807.752261587,0.0,1.0
2006-06-08,34.89,35.06,33.81,34.0,507200,16.5382637074595,16.6188456745064,16.0263312109259,16.1163934093901,1070016.07381664,0.0,1.0
2006-06-09,35.18,35.33,34.74,34.81,245700,16.6757270630101,16.7468287986398,16.4671619718298,16.5003427817903,518341.777083496,0.0,1.0
2006-06-12,34.66,35.1,34.6,34.9,354600,16.4292410461606,16.637806137341,16.4008003519088,16.5430038231681,748083.004289001,0.0,1.0
2006-06-13,33.75,34.81,33.46,34.49,325000,15.997890516674,16.5003427817903,15.8604271611234,16.3486590791137,685637.271274465,0.0,1.0
2006-06-14,33.52,33.9,33.33,33.58,353000,15.8888678553752,16.0689922523037,15.798805656911,15.9173085496271,744707.559261187,0.0,1.0
2006-06-15,33.77,33.86,32.95,33.52,363500,16.0073707480913,16.0500317894691,15.6186812599825,15.8888678553752,766858.917256209,0.0,1.0
2006-06-16,33.77,33.9,33.4,33.78,600900,16.0073707480913,16.0689922523037,15.8319864668715,16.0121108638,1267690.57325793,0.0,1.0
2006-06-19,32.86,33.63,32.5,33.6,223900,15.5760202186047,15.9410091281703,15.4053760530935,15.9267887810444,472351.338579546,0.0,1.0
2006-06-20,32.75,33.12,32.46,32.73,269400,15.5238789458096,15.6992632270294,15.3864155902589,15.5143987143923,568340.556557971,0.0,1.0
2006-06-21,33.13,33.35,32.61,32.61,230700,15.7040033427381,15.8082858883283,15.4575173258886,15.4575173258886,486696.97994775,0.0,1.0
2006-06-22,33.03,33.15,32.76,32.91,153900,15.6566021856517,15.7134835741554,15.5286190615183,15.5997207971479,324675.618612737,0.0,1.0
2006-06-23,33.16,33.42,32.78,32.82,173900,15.718223689864,15.8414666982888,15.5380992929355,15.5570597557701,366868.681460398,0.0,1.0
2006-06-26,33.24,33.52,33.0,33.0,157800,15.7561446155332,15.8888678553752,15.6423818385257,15.6423818385257,332903.265868031,0.0,1.0
2006-06-27,33.16,33.83,32.99,33.13,183300,15.718223689864,16.0358114423432,15.6376417228171,15.7040033427381,386699.420998798,0.0,1.0
2006-06-28,33.75,33.91,33.07,33.25,252000,15.997890516674,16.0737323680123,15.6755626484862,15.7608847312418,531632.591880508,0.0,1.0
2006-06-29,34.49,34.53,33.81,33.95,170000,16.3486590791137,16.3676195419483,16.0263312109259,16.0926928308469,358641.034205104,0.0,1.0
2006-06-30,34.33,34.7,34.27,34.43,253700,16.2728172277754,16.4482015089952,16.2443765335235,16.3202183848618,535219.002222558,0.0,1.0
2006-07-03,34.37,34.37,33.6,33.74,81200,16.29177769061,16.29177769061,15.9267887810444,15.9931504009654,171303.835161496,0.0,1.0
2006-07-05,34.11,34.15,33.61,34.15,187300,16.1685346821852,16.1874951450198,15.931528896753,16.1874951450198,395138.03356833,0.0,1.0
2006-07-06,33.93,34.11,33.57,33.99,253800,16.0832125994296,16.1685346821852,15.9125684339184,16.1116532936815,535429.967536797,0.0,1.0
2006-07-07,33.6,34.2,33.49,33.7,158800,15.9267887810444,16.211195723563,15.8746475082493,15.9741899381308,335012.919010414,0.0,1.0
2006-07-10,33.97,34.01,33.4,33.48,142900,16.1021730622642,16.1211335250988,15.8319864668715,15.8699073925406,301469.434046526,0.0,1.0
2006-07-11,34.58,34.58,33.662,33.8,176600,16.3913201204915,16.3913201204915,15.956177498438,16.0215910952173,372564.744944831,0.0,1.0
2006-07-12,34.41,34.54,34.21,34.35,148400,16.3107381534445,16.3723596576569,16.2159358392717,16.2822974591927,313072.526329633,0.0,1.0
2006-07-13,33.8,34.52,33.7,34.05,178600,16.0215910952173,16.3628794262396,15.9741899381308,16.1400939879334,376784.051229596,0.0,1.0
2006-07-14,33.74,34.06,33.2,33.9,290100,15.9931504009654,16.144834103642,15.7371841526986,16.0689922523037,612010.376605298,0.0,1.0
2006-07-17,33.66,33.74,33.3,33.45,212600,15.9552294752962,15.9931504009654,15.784585309785,15.8556870454147,448512.258070619,0.0,1.0
2006-07-18,34.07,34.1,33.53,33.8,129500,16.1495742193506,16.1637945664766,15.8936079710839,16.0215910952173,273200.081938595,0.0,1.0
2006-07-19,34.92,35.2,33.96,34.02,286100,16.5524840545854,16.6852072944274,16.0974329465556,16.1258736408074,603571.764035766,0.0,1.0
2006-07-20,34.86,35.1,34.72,34.85,179100,16.5240433603335,16.637806137341,16.4576817404125,16.5193032446249,377838.87780079,0.0,1.0
2006-07-21,34.9,35.1,34.61,34.86,181400,16.5430038231681,16.637806137341,16.4055404676174,16.5240433603335,382691.08002827,0.0,1.0
2006-07-24,35.95,35.96,34.94,35.05,232700,17.0407159725757,17.0454560882844,16.5619642860027,16.6141055587978,490916.286232517,0.0,1.0
2006-07-25,36.0,36.3,35.73,35.95,254700,17.064416551119,17.2066200223783,16.9364334269856,17.0407159725757,537328.65536494,0.0,1.0
2006-07-26,36.06,36.22,35.46,35.81,294100,17.0928572453708,17.1686990967091,16.8084503028522,16.9743543526547,620448.989174831,0.0,1.0
2006-07-27,35.62,36.62,35.49,35.97,250600,16.8842921541905,17.3583037250549,16.8226706499781,17.050196203993,528679.077481171,0.0,1.0
2006-07-28,35.9,36.2,35.4,35.4,245800,17.0170153940325,17.1592188652919,16.7800096086003,16.7800096086003,518552.742397733,0.0,1.0
2006-07-31,35.83,35.95,35.56,35.71,205100,16.983834584072,17.0407159725757,16.8558514599386,16.9269531955683,432689.859502746,0.0,1.0
2006-08-01,36.23,36.34,35.48,35.58,124400,17.1734392124178,17.2255804852129,16.8179305342695,16.8653316913559,262440.850912441,0.0,1.0
2006-08-02,36.42,36.86,36.2,36.3,193700,17.263501410882,17.4720665020624,17.1592188652919,17.2066200223783,408639.813679581,0.0,1.0
2006-08-03,36.32,36.56,36.1,36.22,104800,17.2161002537956,17.329863030803,17.1118177082054,17.1686990967091,221091.649321734,0.0,1.0
2006-08-04,36.14,36.69,35.812,36.35,109300,17.13077817104,17.3914845350154,16.9753023757965,17.2303206009215,230585.088462458,0.0,1.0
2006-08-07,35.95,36.25,35.84,35.96,115500,17.0407159725757,17.1829194438351,16.9885746997807,17.0454560882844,243664.937945233,0.0,1.0
2006-08-08,35.92,36.25,35.75,36.1,253200,17.0264956254498,17.1829194438351,16.9459136584029,17.1118177082054,534164.175651367,0.0,1.0
2006-08-09,35.42,36.06,35.39,35.6,216800,16.7894898400176,17.0928572453708,16.7752694928917,16.8748119227732,457372.801268627,0.0,1.0
2006-08-10,35.4,35.75,35.17,35.43,191100,16.7800096086003,16.9459136584029,16.6709869473015,16.7942299557262,403154.715509385,0.0,1.0
2006-08-11,35.26,35.35,34.71,35.16,204600,16.7136479886793,16.7563090300571,16.4529416247039,16.6662468315929,431635.032931555,0.0,1.0
2006-08-14,35.07,35.53,34.83,35.25,213900,16.6235857902151,16.8416311128127,16.5098230132076,16.7089078729707,451254.807155715,0.0,1.0
2006-08-15,35.41,35.55,35.11,35.13,152400,16.784749724309,16.85111134423,16.6425462530496,16.6520264844669,321511.138899163,0.0,1.0
2006-08-16,34.9,35.04,34.69,35.04,173100,16.6994276415534,16.7664167495711,16.5989439795268,16.7664167495711,361760.30278832,0.33,1.0
2006-08-17,35.11,35.14,34.67,34.67,156800,16.7999113035799,16.8142661124408,16.5893741069529,16.5893741069529,327695.063415417,0.0,1.0
2006-08-18,35.12,35.23,34.9,35.01,145000,16.8046962398669,16.8573305390236,16.6994276415534,16.7520619407101,303034.337979818,0.0,1.0
2006-08-21,35.17,35.32,34.86,34.86,225800,16.8286209213018,16.9003949656064,16.6802878964055,16.6802878964055,471897.610454088,0.0,1.0
2006-08-22,35.41,35.54,34.85,34.85,69700,16.9434593921892,17.00566356392,16.6755029601185,16.6755029601185,145665.47142892,0.0,1.0
2006-08-23,34.79,35.4,34.6,35.23,107500,16.6467933423966,16.9386744559023,16.555879552944,16.8573305390236,224663.388502279,0.0,1.0
2006-08-24,34.83,34.93,34.43,34.79,105500,16.6659330875445,16.7137824504143,16.4745356360654,16.6467933423966,220483.604530144,0.0,1.0
2006-08-25,34.95,35.06,34.5732,34.69,63100,16.7233523229883,16.775986622145,16.5430559236949,16.5989439795268,131872.184320872,0.0,1.0
2006-08-28,34.49,34.91,34.25,34.7,338200,16.5032452537873,16.7042125778403,16.3884067828998,16.6037289158138,706801.469688099,0.0,1.0
2006-08-29,34.9,34.95,34.33,34.66,272300,16.6994276415534,16.7233523229883,16.4266862731956,16.5845891706659,569077.587806237,0.0,1.0
2006-08-30,34.85,35.08,34.65,34.78,121500,16.6755029601185,16.785556494719,16.5798042343789,16.6420084061096,253921.876307227,0.0,1.0
2006-08-31,34.81,34.96,34.71,34.86,224400,16.6563632149706,16.7281372592752,16.6085138521008,16.6802878964055,468971.761673593,0.0,1.0
2006-09-01,35.14,35.39,34.7,34.7,152200,16.8142661124408,16.9338895196153,16.6037289158138,16.6037289158138,318081.560279506,0.0,1.0
2006-09-05,35.14,35.32,34.81,34.95,101400,16.8142661124408,16.9003949656064,16.6563632149706,16.7233523229883,211915.047387266,0.0,1.0
2006-09-06,34.66,34.76,34.28,34.75,257100,16.5845891706659,16.6324385335357,16.4027615917607,16.6276535972487,537311.229618008,0.0,1.0
2006-09-07,34.5,34.67,34.4,34.46,130100,16.5080301900742,16.5893741069529,16.4601808272045,16.4888904449263,271894.94738741,0.0,1.0
2006-09-08,34.38,34.65,34.34,34.45,182200,16.4506109546305,16.5798042343789,16.4314712094826,16.4841055086394,380778.319861537,0.0,1.0
2006-09-11,34.3,34.46,34.03,34.2,121200,16.4123314643347,16.4888904449263,16.2831381845863,16.3644821014649,253294.908711406,0.0,1.0
2006-09-12,34.4,34.57,34.08,34.27,127900,16.4601808272045,16.5415247440831,16.3070628660212,16.3979766554738,267297.18501806,0.0,1.0
2006-09-13,34.73,34.81,34.05,34.28,104400,16.6180837246747,16.6563632149706,16.2927080571602,16.4027615917607,218184.72334547,0.0,1.0
2006-09-14,34.72,35.27,34.56,34.92,154400,16.6132987883878,16.8764702841716,16.5367398077961,16.7089975141273,322679.322648854,0.0,1.0
2006-09-15,35.07,35.12,34.6208,34.77,360800,16.780771558432,16.8046962398669,16.5658322204209,16.6372234698227,754033.02857323,0.0,1.0
2006-09-18,35.01,35.01,34.61,34.9,170800,16.7520619407101,16.7520619407101,16.560664489231,16.6994276415534,356953.551220366,0.0,1.0
2006-09-19,35.22,35.82,34.8,34.8,556200,16.8525456027367,17.1396417799553,16.6515782786836,16.6515782786836,1162397.92265086,0.0,1.0
2006-09-20,34.67,35.39,34.57,35.1,220600,16.5893741069529,16.9338895196153,16.5415247440831,16.7951263672929,461030.172126536,0.0,1.0
2006-09-21,34.31,34.79,34.19,34.59,125700,16.4171164006217,16.6467933423966,16.3596971651779,16.551094616657,262699.422648711,0.0,1.0
2006-09-22,33.81,34.04,33.74,33.95,181700,16.1778695862728,16.2879231208733,16.1443750322639,16.2448586942905,379733.373868502,0.0,1.0
2006-09-25,34.2,34.45,33.43,33.63,197200,16.3644821014649,16.4841055086394,15.9960420073676,16.0917407331072,412126.699652553,0.0,1.0
2006-09-26,34.02,34.36,33.84,33.95,152200,16.2783532482993,16.4410410820566,16.1922243951337,16.2448586942905,318081.560279506,0.0,1.0
2006-09-27,34.13,34.23,33.26,33.85,292300,16.3309875474561,16.3788369103258,15.914698090489,16.1970093314207,610875.42752759,0.0,1.0
2006-09-28,34.0,34.38,33.81,34.0,143900,16.2687833757253,16.4506109546305,16.1778695862728,16.2687833757253,300735.456795144,0.0,1.0
2006-09-29,33.61,34.49,33.55,33.98,178600,16.0821708605332,16.5032452537873,16.0534612428113,16.2592135031514,373254.708711693,0.0,1.0
2006-10-02,33.67,33.9,33.4,33.45,134400,16.1108804782551,16.2209340128556,15.9816871985067,16.0056118799416,280881.4829275,0.0,1.0
2006-10-03,33.5,33.81,33.41,33.6,81000,16.0295365613764,16.1778695862728,15.9864721347936,16.0773859242462,169281.250871485,0.0,1.0
2006-10-04,34.16,34.17,33.38,33.4,159500,16.345342356317,16.350127292604,15.9721173259327,15.9816871985067,333337.7717778,0.0,1.0
2006-10-05,34.31,34.45,33.87,33.87,98900,16.4171164006217,16.4841055086394,16.2065792039946,16.2065792039946,206690.317422096,0.0,1.0
2006-10-06,34.08,34.22,33.73,34.02,115700,16.3070628660212,16.3740519740389,16.1395900959769,16.2783532482993,241800.502788034,0.0,1.0
2006-10-09,34.19,34.21,33.84,33.9,146700,16.3596971651779,16.3692670377519,16.1922243951337,16.2209340128556,306587.154356134,0.0,1.0
2006-10-10,34.19,34.22,33.8,34.05,59400,16.3596971651779,16.3740519740389,16.1730846499858,16.2927080571602,124139.583972422,0.0,1.0
2006-10-11,34.38,34.6,33.9,33.9,158500,16.4506109546305,16.555879552944,16.2209340128556,16.2209340128556,331247.879791732,0.0,1.0
2006-10-12,34.55,34.6,34.2,34.52,222500,16.5319548715091,16.555879552944,16.3644821014649,16.5176000626482,465000.966900067,0.0,1.0
2006-10-13,34.53,34.7,34.36,34.36,315000,16.5223849989352,16.6037289158138,16.4410410820566,16.4410410820566,658315.975611328,0.0,1.0
2006-10-16,34.72,34.86,34.35,34.35,172700,16.6132987883878,16.6802878964055,16.4362561457696,16.4362561457696,360924.345993893,0.0,1.0
2006-10-17,34.71,34.88,34.6,34.6,133800,16.6085138521008,16.6898577689794,16.555879552944,16.555879552944,279627.54773586,0.0,1.0
2006-10-18,34.67,34.98,34.43,34.51,278200,16.5893741069529,16.7377071318492,16.4745356360654,16.5128151263612,581407.950524036,0.0,1.0
2006-10-19,34.81,34.99,34.57,34.57,161100,16.6563632149706,16.7424920681362,16.5415247440831,16.5415247440831,336681.598955508,0.0,1.0
2006-10-20,35.07,35.11,34.67,34.87,82800,16.780771558432,16.7999113035799,16.5893741069529,16.6850728326924,173043.056446406,0.0,1.0
2006-10-23,34.78,34.98,34.66,34.87,201600,16.6420084061096,16.7377071318492,16.5845891706659,16.6850728326924,421322.224391251,0.0,1.0
2006-10-24,34.75,34.8,34.36,34.58,208500,16.6276535972487,16.6515782786836,16.4410410820566,16.5463096803701,435742.479095118,0.0,1.0
2006-10-25,34.84,35.18,34.45,34.62,270700,16.6707180238315,16.8334058575888,16.4841055086394,16.565449425518,565733.760628529,0.0,1.0
2006-10-26,34.76,35.04,34.34,35.04,565400,16.6324385335357,16.7664167495711,16.4314712094826,16.7664167495711,1181624.92892268,0.0,1.0
2006-10-27,34.35,34.75,34.18,34.35,244000,16.4362561457696,16.6276535972487,16.3549122288909,16.4362561457696,509933.644600521,0.0,1.0
2006-10-30,34.14,34.48,34.07,34.21,185900,16.335772483743,16.4984603175003,16.3022779297342,16.3692670377519,388510.920209988,0.0,1.0
2006-10-31,34.51,34.59,34.03,34.08,315100,16.5128151263612,16.551094616657,16.2831381845863,16.3070628660212,658524.964809937,0.0,1.0
2006-11-01,34.0,34.69,33.98,34.43,336200,16.2687833757253,16.5989439795268,16.2592135031514,16.4745356360654,702621.685715966,0.0,1.0
2006-11-02,33.88,33.98,33.49,33.5,114300,16.2113641402816,16.2592135031514,16.0247516250895,16.0295365613764,238874.65400754,0.0,1.0
2006-11-03,34.07,34.15,33.49,34.0,256800,16.3022779297342,16.34055742003,16.0247516250895,16.2687833757253,536684.262022188,0.0,1.0
2006-11-06,34.54,34.72,33.9,34.17,165500,16.5271699352222,16.6132987883878,16.2209340128556,16.350127292604,345877.123694205,0.0,1.0
2006-11-07,34.28,34.65,34.06,34.39,247400,16.4027615917607,16.5798042343789,16.2974929934472,16.4553958909175,517039.277353153,0.0,1.0
2006-11-08,34.91,35.07,34.06,34.08,203600,16.7042125778403,16.780771558432,16.2974929934472,16.3070628660212,425502.008363387,0.0,1.0
2006-11-09,34.73,34.99,34.53,34.79,169400,16.6180837246747,16.7424920681362,16.5223849989352,16.6467933423966,354027.702439871,0.0,1.0
2006-11-10,35.02,35.15,34.68,34.68,105500,16.7568468769971,16.8190510487278,16.5941590432398,16.5941590432398,220483.604530144,0.0,1.0
2006-11-13,35.2,35.32,34.85,34.9,146800,16.8429757301627,16.9003949656064,16.6755029601185,16.6994276415534,306796.14355474,0.0,1.0
2006-11-14,35.3,35.65,35.04,35.2,147300,16.8908250930325,17.0582978630767,16.7664167495711,16.8429757301627,307841.089547774,0.0,1.0
2006-11-15,35.42,35.42,35.01,35.1,266500,17.1061472259465,17.1061472259465,16.908137051959,16.9516026999075,551815.080001318,0.33,1.0
2006-11-16,35.38,35.5,35.05,35.36,163100,17.0868291601916,17.1447833574563,16.9274551177139,17.0771701273142,337714.970162158,0.0,1.0
2006-11-17,35.42,35.42,34.991,35.34,240900,17.1061472259465,17.1061472259465,16.8989609707254,17.0675110944367,498807.702710385,0.0,1.0
2006-11-20,35.08,35.38,34.88,35.04,155800,16.94194366703,17.0868291601916,16.8453533382556,16.9226256012751,322599.58523154,0.0,1.0
2006-11-21,34.77,34.78,34.55,34.7,272600,16.7922286574297,16.7970581738684,16.6859792957779,16.7584220423587,564445.744121424,0.0,1.0
2006-11-22,34.86,35.01,34.7,34.7,153000,16.8356943053782,16.908137051959,16.7584220423587,16.7584220423587,316801.903340344,0.0,1.0
2006-11-24,35.14,35.16,34.56,34.61,52500,16.9709207656623,16.9805797985398,16.6908088122166,16.7149563944102,108706.535459922,0.0,1.0
2006-11-27,34.26,34.92,34.16,34.92,217100,16.545923319055,16.8646714040105,16.4976281546678,16.8646714040105,449527.40663522,0.0,1.0
2006-11-28,34.74,34.82,34.21,34.26,199900,16.7777401081135,16.8163762396233,16.5217757368614,16.545923319055,413913.075017875,0.0,1.0
2006-11-29,35.31,35.31,34.59,34.59,156300,17.0530225451206,17.0530225451206,16.7052973615327,16.7052973615327,323634.885569253,0.0,1.0
2006-11-30,35.71,35.77,35.13,35.42,314100,17.2462032026694,17.2751803013017,16.9660912492236,17.1061472259465,650375.672151647,0.0,1.0
2006-12-01,36.17,36.2,35.45,35.63,332700,17.4683609588505,17.4828495081667,17.1206357752627,17.2075670711596,688888.844714592,0.0,1.0
2006-12-04,36.5,36.81,36.25,36.25,276800,17.6277350013283,17.7774500109286,17.5069970903603,17.5069970903603,573142.266958216,0.0,1.0
2006-12-05,36.57,36.69,36.34,36.47,154100,17.6615416163993,17.7194958136639,17.5504627383087,17.6132464520121,319079.564083314,0.0,1.0
2006-12-06,36.76,36.79,36.48,36.5,152700,17.753302428735,17.7677909780511,17.6180759684508,17.6277350013283,316180.723137716,0.0,1.0
2006-12-07,36.44,36.7,36.34,36.7,102000,17.5987579026959,17.7243253301027,17.5504627383087,17.7243253301027,211201.268893563,0.0,1.0
2006-12-08,35.83,36.35,35.77,36.3,159200,17.304157399934,17.5552922547475,17.2751803013017,17.5311446725539,329639.627527993,0.0,1.0
2006-12-11,35.9,35.92,35.66,35.69,174400,17.3379640150051,17.3476230478825,17.2220556204758,17.2365441697919,361112.757794483,0.0,1.0
2006-12-12,35.93,36.03,35.55,35.74,212500,17.3524525643212,17.4007477287084,17.1689309396499,17.2606917519855,440002.643528256,0.0,1.0
2006-12-13,36.62,36.7101,36.1,36.1,177100,17.6856891985929,17.7292031417058,17.4345543437795,17.4345543437795,366703.379618137,0.0,1.0
2006-12-14,37.16,37.16,36.52,36.5801,204600,17.9464830862838,17.9464830862838,17.6373940342057,17.6664194280024,423644.898192382,0.0,1.0
2006-12-15,37.43,37.59,36.93,37.25,435700,18.0768800301292,18.1541522931488,17.8354042081932,17.9899487342323,902160.714283583,0.0,1.0
2006-12-18,36.79,37.51,36.74,37.43,206400,17.7677909780511,18.115516161639,17.7436433958575,18.0768800301292,427371.979408152,0.0,1.0
2006-12-19,36.82,36.93,36.32,36.79,205200,17.7822795273673,17.8354042081932,17.5408037054313,17.7677909780511,424887.258597638,0.0,1.0
2006-12-20,36.93,37.042,36.68,36.85,174700,17.8354042081932,17.8894947923069,17.7146662972252,17.7967680766835,361733.937997113,0.0,1.0
2006-12-21,36.77,37.25,36.5,37.05,161700,17.7581319451737,17.9899487342323,17.6277350013283,17.8933584054579,334816.12921656,0.0,1.0
2006-12-22,36.7,36.85,36.33,36.75,113800,17.7243253301027,17.7967680766835,17.54563322187,17.7484729122963,235634.356863602,0.0,1.0
2006-12-26,37.44,37.45,36.68,36.7,145400,18.081709546568,18.0865390630067,17.7146662972252,17.7243253301027,301065.338207098,0.0,1.0
2006-12-27,37.93,37.94,37.44,37.55,140900,18.3183558520652,18.323185368504,18.081709546568,18.1348342273939,291747.635167677,0.0,1.0
2006-12-28,37.29,37.95,37.29,37.87,159200,18.0092667999872,18.3280148849427,18.0092667999872,18.2893787534329,329639.627527991,0.0,1.0
2006-12-29,36.94,37.39,36.83,37.3,160100,17.8402337246319,18.0575619643744,17.787109043806,18.0140963164259,331503.168135877,0.0,1.0
2007-01-03,37.81,37.81,37.0199,37.19,656000,18.2604016548006,18.2604016548006,17.8788215609773,17.9609716356,1358314.04308017,0.0,1.0
2007-01-04,37.86,37.9,37.34,37.65,133600,18.2845492369942,18.3038673027491,18.0334143821808,18.1831293917811,276632.250237059,0.0,1.0
2007-01-05,37.11,37.68,36.98,36.98,167000,17.9223355040902,18.1976179410972,17.8595517903868,17.8595517903868,345790.312796323,0.0,1.0
2007-01-08,36.96,37.05,36.75,37.05,335000,17.8498927575094,17.8933584054579,17.7484729122963,17.8933584054579,693651.226268074,0.0,1.0
2007-01-09,37.25,37.3,36.84,37.03,170800,17.9899487342323,18.0140963164259,17.7919385602447,17.8836993725804,353658.595362946,0.0,1.0
2007-01-10,37.33,37.44,36.96,37.15,137700,18.028584865742,18.081709546568,17.8498927575094,17.9416535698451,285121.71300631,0.0,1.0
2007-01-11,37.35,37.86,37.22,37.54,206100,18.0382438986195,18.2845492369942,17.9754601849161,18.1300047109552,426750.799205522,0.0,1.0
2007-01-12,37.24,37.59,37.11,37.35,237900,17.9851192177936,18.1541522931488,17.9223355040902,18.0382438986195,492595.900684103,0.0,1.0
2007-01-16,37.27,37.7,37.16,37.39,229500,17.9996077671097,18.2072769739747,17.9464830862838,18.0575619643744,475202.855010517,0.0,1.0
2007-01-17,37.33,37.62,37.17,37.2,218200,18.028584865742,18.1686408424649,17.9513126027225,17.9658011520387,451805.067378191,0.0,1.0
2007-01-18,36.93,37.384,36.77,37.3,134000,17.8354042081932,18.0546642545111,17.7581319451737,18.0140963164259,277460.49050723,0.0,1.0
2007-01-19,37.4,37.4,36.71,36.87,104800,18.0623914808131,18.0623914808131,17.7291548465414,17.8064271095609,216998.950784758,0.0,1.0
2007-01-22,37.0,37.32,36.8,37.31,198800,17.8692108232643,18.0237553493033,17.7726204944899,18.0189258328646,411635.414274904,0.0,1.0
2007-01-23,37.41,37.68,36.8,36.86,160300,18.0672209972518,18.1976179410972,17.7726204944899,17.8015975931222,331917.288270962,0.0,1.0
2007-01-24,37.61,37.62,37.08,37.41,118300,18.1638113260262,18.1686408424649,17.907846954774,18.0672209972518,244952.059903024,0.0,1.0
2007-01-25,37.11,37.56,36.86,37.55,172600,17.9223355040902,18.1396637438326,17.8015975931222,18.1348342273939,357385.676578715,0.0,1.0
2007-01-26,37.31,37.34,36.8,37.23,116000,18.0189258328646,18.0334143821808,17.7726204944899,17.9802897013548,240189.678349542,0.0,1.0
2007-01-29,37.2,37.64,37.06,37.24,103400,17.9658011520387,18.1782998753424,17.8981879218966,17.9851192177936,214100.10983916,0.0,1.0
2007-01-30,37.43,37.48,37.12,37.37,94300,18.0768800301292,18.1010276123228,17.9271650205289,18.0479029314969,195257.643692775,0.0,1.0
2007-01-31,37.07,37.49,36.91,37.33,212400,17.9030174383353,18.1058571287616,17.8257451753158,18.028584865742,439795.583460713,0.0,1.0
2007-02-01,37.67,37.72,37.26,37.26,135400,18.1927884246585,18.2169360068521,17.994778250671,17.994778250671,280359.331452828,0.0,1.0
2007-02-02,37.99,38.01,37.65,37.8,99000,18.3473329506976,18.356991983575,18.1831293917811,18.2555721383619,204989.466867281,0.0,1.0
2007-02-05,38.25,38.37,37.82,38.0,179700,18.4729003781043,18.5308545753689,18.2652311712393,18.3521624671363,372086.941374247,0.0,1.0
2007-02-06,39.08,39.08,38.14,38.2,156900,18.873750242518,18.873750242518,18.4197756972784,18.4487527959107,324877.245974511,0.0,1.0
2007-02-07,39.08,39.14,38.84,39.08,256500,18.873750242518,18.9027273411504,18.7578418479888,18.873750242518,531109.073247049,0.0,1.0
2007-02-08,38.9,39.19,38.78,39.19,136500,18.7868189466211,18.926874923344,18.7288647493564,18.926874923344,282636.992195797,0.0,1.0
2007-02-09,38.84,39.19,38.66,38.88,136000,18.7578418479888,18.926874923344,18.6709105520918,18.7771599137436,281601.691858083,0.0,1.0
2007-02-12,39.1,39.63,38.88,38.89,212700,18.8834092753955,19.1393736466476,18.7771599137436,18.7819894301824,440416.763663341,0.0,1.0
2007-02-13,39.51,39.51,38.9201,39.1,135600,19.2456230082995,19.2456230082995,18.9582782091956,19.0459088743232,278377.893908116,0.34,1.0
2007-02-14,39.1,39.63,39.01,39.45,161300,19.0459088743232,19.3040759255608,19.0020691863772,19.2163965496688,331138.305954124,0.0,1.0
2007-02-15,37.58,38.49,37.31,38.32,617500,18.3055052556794,18.748773211578,18.1739861918414,18.6659649121244,1267686.94312878,0.0,1.0
2007-02-16,37.71,37.71,36.74,37.4299,258800,18.3688292493792,18.3688292493792,17.89633483485,18.2323903983384,531299.402237616,0.0,1.0
2007-02-20,37.89,37.98,37.01,37.6,299000,18.4565086252713,18.5003483132173,18.027853898688,18.3152474085563,613827.361936037,0.0,1.0
2007-02-21,37.12,37.26,36.97,37.02,231300,18.0814357395109,18.1496308096492,18.0083695929342,18.0327249751265,474843.708414067,0.0,1.0
2007-02-22,37.52,37.52,37.15,37.24,145800,18.2762787970488,18.2762787970488,18.0960489688263,18.1398886567723,299317.82398085,0.0,1.0
2007-02-23,37.48,37.5,37.05,37.39,128800,18.256794491295,18.2665366441719,18.0473382044418,18.212954803349,264417.940526293,0.0,1.0
2007-02-26,37.5,38.06,37.25,37.9,153300,18.2665366441719,18.5393169247248,18.1447597332107,18.4613797017097,314714.831387273,0.0,1.0
2007-02-27,36.0,37.19,36.0,36.85,194300,17.535875178405,18.1155332745801,17.535875178405,17.9499166756729,398885.138542382,0.0,1.0
2007-02-28,35.98,36.46,35.55,35.95,229200,17.5261330255281,17.7599446945735,17.3166767386749,17.5115197962128,470532.546340268,0.0,1.0
2007-03-01,36.37,36.5,35.4,35.96,392000,17.7161050066275,17.7794290003273,17.2436105920983,17.5163908726512,804750.253775676,0.0,1.0
2007-03-02,36.04,36.69,36.02,36.37,361500,17.5553594841588,17.8719794526578,17.5456173312819,17.7161050066275,742135.756989558,0.0,1.0
2007-03-05,35.84,36.24,35.84,36.08,409100,17.4579379553899,17.6527810129277,17.4579379553899,17.5748437899126,839855.430662317,0.0,1.0
2007-03-06,36.13,36.26,35.93,36.0,159500,17.5991991721048,17.6625231658046,17.5017776433359,17.535875178405,327443.024176582,0.0,1.0
2007-03-07,36.01,36.24,35.88,36.1,251900,17.5407462548434,17.6527810129277,17.4774222611437,17.5845859427895,517134.155423707,0.0,1.0
2007-03-08,35.9,36.31,35.79,36.2,144000,17.4871644140205,17.6868785479968,17.4335825731976,17.6332967071739,295622.54220331,0.0,1.0
2007-03-09,36.13,36.21,35.86,36.09,152000,17.5991991721048,17.6381677836124,17.4676801082668,17.579714866351,312046.01677016,0.0,1.0
2007-03-12,36.37,36.51,36.02,36.02,142300,17.7161050066275,17.7843000767657,17.5456173312819,17.5456173312819,292132.553857854,0.0,1.0
2007-03-13,35.76,36.46,35.75,36.25,235600,17.4189693438823,17.7599446945735,17.4140982674439,17.6576520893661,483671.325993748,0.0,1.0
2007-03-14,36.25,36.52,35.68,35.76,363600,17.6576520893661,17.7891711532042,17.3800007323747,17.4189693438823,746446.919063359,0.0,1.0
2007-03-15,36.75,36.84,36.26,36.35,401200,17.9012059112884,17.9450455992345,17.6625231658046,17.7063628537506,823637.249527556,0.0,1.0
2007-03-16,36.14,36.75,36.0501,36.75,381800,17.6040702485432,17.9012059112884,17.5602792713616,17.9012059112884,783810.323702943,0.0,1.0
2007-03-19,36.5,36.9,36.14,36.415,188500,17.7794290003273,17.9742720578651,17.6040702485432,17.7380248506005,386978.119481415,0.0,1.0
2007-03-20,36.85,36.85,36.34,36.43,159200,17.9499166756729,17.9499166756729,17.7014917773122,17.7453314652582,326827.143880325,0.0,1.0
2007-03-21,37.35,37.37,36.7,36.85,304400,18.1934704975952,18.2032126504721,17.8768505290962,17.9499166756729,624913.207268662,0.0,1.0
2007-03-22,37.41,37.49,37.13,37.35,139600,18.2226969562259,18.2616655677334,18.0863068159494,18.1934704975952,286589.631191541,0.0,1.0
2007-03-23,37.32,37.5,37.15,37.32,110400,18.1788572682799,18.2665366441719,18.0960489688263,18.1788572682799,226643.949022537,0.0,1.0
2007-03-26,37.4,37.53,36.96,37.3,129300,18.2178258797874,18.2811498734872,18.0034985164958,18.169115115403,265444.407686722,0.0,1.0
2007-03-27,36.98,37.4,36.93,37.4,206100,18.0132406693727,18.2178258797874,17.9888852871805,18.2178258797874,423109.763528486,0.0,1.0
2007-03-28,37.0,37.07,36.69,36.99,397500,18.0229828222496,18.0570803573187,17.8719794526578,18.0181117458111,816041.392540385,0.0,1.0
2007-03-29,37.15,37.39,36.77,37.37,202100,18.0960489688263,18.212954803349,17.9109480641653,18.2032126504721,414898.026245061,0.0,1.0
2007-03-30,36.77,37.49,36.36,37.34,202100,17.9109480641653,18.2616655677334,17.7112339301891,18.1885994211567,414898.026245062,0.0,1.0
2007-04-02,37.76,37.76,36.86,36.92,208400,18.3931846315715,18.3931846315715,17.9547877521113,17.984014210742,427831.512466455,0.0,1.0
2007-04-03,37.76,38.15,37.65,37.81,343000,18.3931846315715,18.5831566126709,18.3396027907486,18.4175400137637,704156.472053715,0.0,1.0
2007-04-04,37.98,38.33,37.65,38.0,291600,18.5003483132173,18.6708359885629,18.3396027907486,18.5100904660942,598635.647961701,0.0,1.0
2007-04-05,38.23,38.74,37.91,37.98,355900,18.6221252241784,18.8705501225392,18.4662507781482,18.5003483132173,730639.324792764,0.0,1.0
2007-04-09,38.41,38.68,38.03,38.23,198100,18.7098046000704,18.8413236639085,18.5247036954095,18.6221252241784,406686.288961637,0.0,1.0
2007-04-10,38.68,38.9,38.34,38.37,249300,18.8413236639085,18.9484873455543,18.6757070650013,18.6903202943167,511796.526189479,0.0,1.0
2007-04-11,38.67,38.89,38.42,38.72,317900,18.83645258747,18.9436162691159,18.7146756765089,18.8608079696623,652627.820600224,0.0,1.0
2007-04-12,38.91,38.91,38.5,38.63,315300,18.9533584219927,18.9533584219927,18.7536442880165,18.8169682817163,647290.191365998,0.0,1.0
2007-04-13,38.78,38.96,38.61,38.91,363100,18.8900344282929,18.977713804185,18.8072261288394,18.9533584219927,745420.45190293,0.0,1.0
2007-04-16,39.04,39.19,38.82,39.04,208700,19.0166824156925,19.0897485622692,18.9095187340467,19.0166824156925,428447.392762714,0.0,1.0
2007-04-17,38.8,39.08,38.49,38.85,212100,18.8997765811698,19.0361667214463,18.748773211578,18.9241319633621,435427.369453625,0.0,1.0
2007-04-18,38.57,38.88,38.38,38.8,190000,18.7877418230856,18.9387451926774,18.6951913707551,18.8997765811698,390057.5209627,0.0,1.0
2007-04-19,38.36,38.62,38.13,38.43,155700,18.6854492178782,18.8120972052778,18.573414459794,18.7195467529473,319641.873757329,0.0,1.0
2007-04-20,39.01,39.01,38.65,38.95,173700,19.0020691863772,19.0020691863772,18.8267104345931,18.9728427277465,356594.691532742,0.0,1.0
2007-04-23,39.23,39.32,38.79,38.85,195100,19.109232868023,19.153072555969,18.8949055047314,18.9241319633621,400527.485999067,0.0,1.0
2007-04-24,39.22,39.44,38.87,39.31,243200,19.1043617915846,19.2115254732304,18.933874116239,19.1482014795306,499273.626832255,0.0,1.0
2007-04-25,39.12,39.6,39.08,39.42,211300,19.0556510272001,19.2894626962455,19.0361667214463,19.2017833203535,433785.02199694,0.0,1.0
2007-04-26,39.04,39.25,38.85,39.25,194900,19.0166824156925,19.1189750208999,18.9241319633621,19.1189750208999,400116.899134897,0.0,1.0
2007-04-27,39.45,39.98,39.15,39.5,649300,19.2163965496688,19.4745636009064,19.0702642565154,19.240751931861,1332970.25453201,0.0,1.0
2007-04-30,39.81,40.0,39.37,39.4401,725500,19.3917553014529,19.4843057537833,19.1774279381612,19.2115741839948,1489403.84978125,0.0,1.0
2007-05-01,39.91,40.02,39.64,39.85,571200,19.4404660658373,19.4940479066602,19.3089470019993,19.4112396072066,1172636.08407313,0.0,1.0
2007-05-02,40.82,40.9,39.95,39.96,722500,19.8837340217359,19.9227026332435,19.4599503715911,19.4648214480296,1483245.04681869,0.0,1.0
2007-05-03,41.2,41.25,40.83,40.9,578700,20.0688349263968,20.0931903085891,19.8886050981743,19.9227026332435,1188033.09147955,0.0,1.0
2007-05-04,41.53,41.59,41.13,41.28,473100,20.2295804488656,20.2588069074962,20.0347373913277,20.1078035379044,971243.22719712,0.0,1.0
2007-05-07,41.79,41.92,41.32,41.53,588900,20.3562284362651,20.4195524299649,20.1272878436582,20.2295804488656,1208973.02155229,0.0,1.0
2007-05-08,42.05,42.13,41.43,41.53,391300,20.4828764236647,20.5218450351723,20.1808696844811,20.2295804488656,803313.199751078,0.0,1.0
2007-05-09,41.85,41.96,41.51,41.95,330200,20.3854548948958,20.4390367357187,20.2198382959887,20.4341656592803,677878.912746756,0.0,1.0
2007-05-10,41.43,41.71,41.34,41.66,467400,20.1808696844811,20.3172598247576,20.1370299965351,20.2929044425653,959541.501568242,0.0,1.0
2007-05-11,42.03,42.1,41.43,41.43,261400,20.4731342707878,20.507231805857,20.1808696844811,20.1808696844811,536637.031471842,0.0,1.0
2007-05-14,42.36,42.5,42.03,42.07,596000,20.6338797932566,20.7020748633948,20.4731342707878,20.4926185765416,1223548.85523036,0.0,1.0
2007-05-15,41.21,42.59,41.12,42.15,743200,20.0737060028353,20.7459145513408,20.0298663148893,20.5315871880492,1525740.78726041,0.0,1.0
2007-05-16,40.85,41.26,40.52,41.24,850900,20.0639638499584,20.2653402313166,19.9018804210603,20.2555169932016,1732422.62894488,0.34,1.0
2007-05-17,40.72,41.0,40.5,40.85,580500,20.0001128022107,20.1376381358212,19.8920571829453,20.0639638499584,1181891.33400224,0.0,1.0
2007-05-18,41.23,41.35,40.66,40.82,493800,20.2506053741441,20.3095448028343,19.9706430878656,20.0492289927858,1005371.1295957,0.0,1.0
2007-05-21,41.33,41.52,41.1,41.37,250400,20.2997215647192,20.3930423268121,20.1867543263963,20.3193680409493,509811.524606651,0.0,1.0
2007-05-22,41.45,41.74,41.26,41.74,462400,20.3586609934094,20.5010979460774,20.2653402313166,20.5010979460774,941441.090168192,0.0,1.0
2007-05-23,40.85,41.89,40.78,41.72,379000,20.0639638499584,20.5747722319402,20.0295825165558,20.4912747079624,771639.647867094,0.0,1.0
2007-05-24,40.1,41.11,39.97,40.85,672300,19.6955924206446,20.1916659454538,19.6317413728969,20.0639638499584,1368795.07984445,0.0,1.0
2007-05-25,40.4,40.81,39.96,40.35,643000,19.8429409923701,20.0443173737283,19.6268297538393,19.8183828970825,1309140.61630222,0.0,1.0
2007-05-29,40.55,41.09,40.48,40.69,376500,19.9166152782329,20.1818427073388,19.8822339448303,19.9853779450381,766549.676575094,0.0,1.0
2007-05-30,40.82,40.82,40.13,40.55,325100,20.0492289927858,20.0492289927858,19.7103272778171,19.9166152782329,661899.866811591,0.0,1.0
2007-05-31,40.99,41.22,40.56,40.98,364100,20.1327265167636,20.2456937550865,19.9215268972904,20.1278148977061,741303.418966779,0.0,1.0
2007-06-01,41.38,41.58,41.08,41.23,693400,20.3242796600068,20.4225120411572,20.1769310882813,20.2506053741441,1411754.43754893,0.0,1.0
2007-06-04,41.15,41.47,41.08,41.11,346800,20.2113124216839,20.3684842315245,20.1769310882813,20.1916659454538,706080.817626144,0.0,1.0
2007-06-05,40.85,41.32,40.73,41.0,497000,20.0639638499584,20.2948099456617,20.0050244212682,20.1376381358212,1011886.29284946,0.0,1.0
2007-06-06,40.44,41.73,40.36,41.69,492300,19.8625874686002,20.4961863270199,19.82329451614,20.4765398507899,1002317.1468205,0.0,1.0
2007-06-07,38.86,40.44,38.86,40.14,471200,19.0865516575124,19.8625874686002,19.0865516575124,19.7152388968747,959357.78911603,0.0,1.0
2007-06-08,39.13,39.33,38.56,38.84,402800,19.2191653720654,19.3173977532158,18.9392030857869,19.0767284193974,820096.174566928,0.0,1.0
2007-06-11,39.69,39.98,38.89,38.97,356800,19.4942160392864,19.6366529919544,19.101286514685,19.1405794671451,726440.70279414,0.0,1.0
2007-06-12,39.45,39.94,39.39,39.61,553700,19.376337181906,19.6170065157243,19.3468674675609,19.4549230868262,1127326.841752,0.0,1.0
2007-06-13,40.06,40.27,39.72,39.74,468300,19.6759459444145,19.7790899446224,19.5089508964589,19.518774134574,953453.42241731,0.0,1.0
2007-06-14,40.35,40.56,40.02,40.4,255000,19.8183828970825,19.9215268972904,19.6562994681845,19.8429409923701,519177.071783929,0.0,1.0
2007-06-15,40.75,41.21,40.68,41.0,869500,20.0148476593832,20.240782136029,19.9804663259806,20.1376381358212,1770292.01535736,0.0,1.0
2007-06-18,40.67,41.05,40.42,41.05,315500,19.9755547069231,20.1621962311087,19.8527642304851,20.1621962311087,642354.377050311,0.0,1.0
2007-06-19,40.62,41.02,40.4,40.45,338700,19.9509966116355,20.1474613739362,19.8429409923701,19.8674990876577,689589.310640065,0.0,1.0
2007-06-20,39.36,40.67,39.34,40.64,319700,19.3321326103883,19.9755547069231,19.3223093722733,19.9608198497505,650905.528820871,0.0,1.0
2007-06-21,39.45,39.67,39.1,39.4,357500,19.376337181906,19.4843928011713,19.2044305148929,19.3517790866184,727865.894755899,0.0,1.0
2007-06-22,39.02,39.43,38.59,39.43,350200,19.1651375624327,19.3665139437909,18.9539379429595,19.3665139437909,713003.178583263,0.0,1.0
2007-06-25,38.61,39.26,38.46,39.0,279500,18.9637611810745,19.2830164198131,18.8900868952117,19.1553143243177,569058.790445522,0.0,1.0
2007-06-26,39.07,39.24,38.76,38.85,380200,19.1896956577203,19.2731931816981,19.0374354669373,19.0816400384549,774082.834087254,0.0,1.0
2007-06-27,39.74,39.74,38.63,38.77,434500,19.518774134574,19.518774134574,18.9735844191895,19.0423470859948,884637.010549477,0.0,1.0
2007-06-28,39.92,40.36,39.82,39.82,339700,19.6071832776093,19.82329451614,19.5580670870341,19.5580670870341,691625.299156864,0.0,1.0
2007-06-29,39.75,40.37,39.57,40.17,454100,19.5236857536315,19.8282061351976,19.4352766105962,19.7299737540472,924542.385478752,0.0,1.0
2007-07-02,40.68,40.68,39.93,40.05,337100,19.9804663259806,19.9804663259806,19.6120948966668,19.671034325357,686331.729013186,0.0,1.0
2007-07-03,40.56,40.88,40.11,40.64,192700,19.9215268972904,20.0786987071309,19.7005040397021,19.9608198497505,392334.987187306,0.0,1.0
2007-07-05,40.87,40.89,40.13,40.82,364200,20.0737870880734,20.0836103261885,19.7103272778171,20.0492289927858,741507.017818459,0.0,1.0
2007-07-06,40.86,41.2,40.61,40.85,642000,20.0688754690159,20.2358705169715,19.946084992578,20.0639638499584,1307104.62778542,0.0,1.0
2007-07-09,40.94,41.4,40.77,41.1,190200,20.108168421476,20.3341028981218,20.0246708974983,20.1867543263963,387245.015895308,0.0,1.0
2007-07-10,39.93,40.94,39.9,40.58,314800,19.6120948966668,20.108168421476,19.5973600394942,19.9313501354054,640929.185088552,0.0,1.0
2007-07-11,40.33,40.35,39.84,39.86,257100,19.8085596589675,19.8183828970825,19.5678903251491,19.5777135632642,523452.647669208,0.0,1.0
2007-07-12,41.09,41.09,40.6001,40.69,183100,20.1818427073388,20.1818427073388,19.941222489711,19.9853779450381,372789.497426029,0.0,1.0
2007-07-13,41.43,41.53,40.68,40.9,97500,20.3488377552944,20.3979539458696,19.9804663259806,20.088521945246,198508.880387973,0.0,1.0
2007-07-16,40.43,41.25,40.27,41.25,183000,19.8576758495427,20.2604286122591,19.7790899446224,20.2604286122591,372585.898574348,0.0,1.0
2007-07-17,40.26,40.73,40.21,40.23,185800,19.7741783255649,20.0050244212682,19.7496202302773,19.7594434683923,378286.666421387,0.0,1.0
2007-07-18,40.61,40.63,39.95,40.15,295200,19.946084992578,19.955908230693,19.6219181347818,19.7201505159322,601023.810159277,0.0,1.0
2007-07-19,41.15,41.2,40.48,40.7,162800,20.2113124216839,20.2358705169715,19.8822339448303,19.9902895640956,331458.930534995,0.0,1.0
2007-07-20,40.48,41.06,40.32,41.06,396100,19.8822339448303,20.1671078501663,19.80364803991,20.1671078501663,806455.051504367,0.0,1.0
2007-07-23,40.69,41.07,40.42,40.5,407300,19.9853779450381,20.1720194692238,19.8527642304851,19.8920571829453,829258.122892527,0.0,1.0
2007-07-24,39.63,40.38,39.57,40.27,481500,19.4647463249413,19.8331177542551,19.4352766105962,19.7790899446224,980328.470839064,0.0,1.0
2007-07-25,39.9,40.23,39.2,39.84,506800,19.5973600394942,19.7594434683923,19.253546705468,19.5678903251491,1031838.9803141,0.0,1.0
2007-07-26,38.69,39.59,38.3,39.35,482300,19.0030541335346,19.4450998487112,18.8115009902915,19.3272209913308,981957.261652507,0.0,1.0
2007-07-27,37.93,39.15,37.93,38.8,305000,18.6297710851633,19.2289886101804,18.6297710851633,19.0570819431673,620976.497623916,0.0,1.0
2007-07-30,37.9,38.24,37.32,37.82,344600,18.6150362279908,18.7820312759464,18.3301623226548,18.5757432755306,701601.642889183,0.0,1.0
2007-07-31,37.3,38.4399,37.28,38.15,449900,18.3203390845397,18.8802145409061,18.3105158464247,18.7378267044287,915991.233708196,0.0,1.0
2007-08-01,38.21,38.39,36.99,37.24,379900,18.7672964187738,18.8557055618091,18.1680788937567,18.2908693701946,773472.037532214,0.0,1.0
2007-08-02,39.1,39.13,38.23,38.26,500200,19.2044305148929,19.2191653720654,18.7771196568888,18.7918545140614,1018401.45610322,0.0,1.0
2007-08-03,37.18,39.1,37.13,39.01,458100,18.2613996558495,19.2044305148929,18.2368415605619,19.1602259433752,932686.339545953,0.0,1.0
2007-08-06,39.45,39.61,36.84,37.46,629400,19.376337181906,19.4549230868262,18.0944046078939,18.39892498946,1281451.17247374,0.0,1.0
2007-08-07,40.25,40.62,38.79,39.09,738700,19.7692667065074,19.9509966116355,19.0521703241098,19.1995188958353,1503984.71735995,0.0,1.0
2007-08-08,41.39,44.09,40.27,41.14,779900,20.3291912790643,21.655328424594,19.7790899446224,20.2064008026264,1587867.4442521,0.0,1.0
2007-08-09,43.6,44.48,39.75,41.4,837200,21.4146590907757,21.8468815678372,19.5236857536315,20.3341028981218,1704529.58626472,0.0,1.0
2007-08-10,41.88,44.48,40.91,43.58,789100,20.5698606128827,21.8468815678372,20.0934335643035,21.4048358526606,1606598.53860666,0.0,1.0
2007-08-13,40.97,43.41,40.51,42.27,595500,20.1229032786486,21.3213383286828,19.8969688020028,20.7614137561259,1212431.16175423,0.0,1.0
2007-08-14,40.82,41.45,40.27,41.27,230500,20.0492289927858,20.3586609934094,19.7790899446224,20.2702518503741,469295.353122337,0.0,1.0
2007-08-15,40.29,41.73,40.18,40.53,279000,19.955908230693,20.6691499247163,19.9014244901773,20.0747818463636,563287.316721121,0.34,1.0
2007-08-16,41.35,41.64,39.5,40.16,573300,20.4809333665713,20.6245723188398,19.5646159124441,19.8915183555381,1157464.58306888,0.0,1.0
2007-08-17,42.18,44.22,41.29,41.35,652500,20.8920379540986,21.9024636872982,20.4512149626536,20.4809333665713,1317365.49878326,0.0,1.0
2007-08-20,42.75,43.31,42.02,42.41,400100,21.1743627913161,21.4517345612141,20.8127888769849,21.0059585024495,807782.277491472,0.0,1.0
2007-08-21,42.07,43.0,41.95,42.41,357600,20.8375542135829,21.2981894743063,20.7781174057476,21.0059585024495,721976.86186191,0.0,1.0
2007-08-22,42.3,43.03,41.28,42.54,230300,20.9514747619338,21.3130486762651,20.446261895334,21.0703483776044,464964.405164424,0.0,1.0
2007-08-23,41.8,42.51,41.55,42.2,178500,20.7038213959535,21.0554891756456,20.5799947129634,20.9019440887378,360382.745644159,0.0,1.0
2007-08-24,42.23,42.31,41.52,41.91,166400,20.9168032906966,20.9564278292535,20.5651355110046,20.7583051364692,335953.439076683,0.0,1.0
2007-08-27,40.9,42.11,40.63,42.11,266100,20.258045337189,20.8573664828613,20.1243125195596,20.8573664828613,537242.849388854,0.0,1.0
2007-08-28,40.12,41.04,39.97,40.78,240500,19.8717060862597,20.3273882796635,19.7974100764656,20.1986085293537,485557.704915518,0.0,1.0
2007-08-29,41.54,41.54,40.38,40.53,260200,20.5750416456438,20.5750416456438,20.0004858365695,20.0747818463636,525331.038748514,0.0,1.0
2007-08-30,40.99,41.71,40.68,41.43,185500,20.3026229430654,20.6592437900771,20.1490778561577,20.5205579051281,374515.402336087,0.0,1.0
2007-08-31,41.19,41.44,40.47,41.31,246500,20.4016842894576,20.5255109724477,20.0450634424459,20.4611210972928,497671.410651456,0.0,1.0
2007-09-04,42.21,42.46,40.88,40.98,392100,20.9068971560574,21.0307238390475,20.2481392025498,20.2976698757458,791630.669843553,0.0,1.0
2007-09-05,42.37,42.71,41.85,42.01,275000,20.9861462331711,21.1545505220377,20.7285867325516,20.8078358096653,555211.512897162,0.0,1.0
2007-09-06,42.85,42.97,41.9,42.65,212000,21.2238934645122,21.2833302723475,20.7533520691496,21.1248321181201,428017.602669812,0.0,1.0
2007-09-07,41.52,42.64,41.25,42.44,279400,20.5651355110046,21.1198790508005,20.4314026933752,21.0208177044083,564094.897103516,0.0,1.0
2007-09-10,41.29,41.97,41.0,41.79,262600,20.4512149626536,20.7880235403868,20.307576010385,20.6988683286339,530176.521042891,0.0,1.0
2007-09-11,41.76,41.79,41.07,41.74,178700,20.6840091266751,20.6988683286339,20.3422474816223,20.6741029920359,360786.535835356,0.0,1.0
2007-09-12,41.59,41.81,41.11,41.81,146400,20.5998069822418,20.7087744632731,20.3620597509007,20.7087744632731,295574.419956889,0.0,1.0
2007-09-13,41.4,41.97,41.17,41.77,133000,20.5056987031693,20.7880235403868,20.3917781548184,20.6889621939947,268520.477146627,0.0,1.0
2007-09-14,41.42,41.62,40.81,41.2,131800,20.5156048378085,20.6146661842006,20.2134677313125,20.4066373567772,266097.73599944,0.0,1.0
2007-09-17,40.96,41.45,40.82,41.39,317700,20.2877637411066,20.5304640397673,20.2184207986321,20.5007456358497,641420.718717922,0.0,1.0
2007-09-18,42.2,42.37,41.06,41.09,244400,20.9019440887378,20.9861462331711,20.3372944143027,20.3521536162615,493431.613643878,0.0,1.0
2007-09-19,42.9,43.09,42.18,42.55,177800,21.2486588011102,21.3427670801827,20.8920379540986,21.075301444924,358969.479974965,0.0,1.0
2007-09-20,41.97,42.85,41.58,42.84,189000,20.7880235403868,21.2238934645122,20.5948539149222,21.2189403971926,381581.73068205,0.0,1.0
2007-09-21,42.22,42.66,41.66,41.9,462200,20.911850223377,21.1297851854397,20.6344784534791,20.7533520691496,933159.13185843,0.0,1.0
2007-09-24,42.06,42.49,41.71,42.42,116700,20.8326011462633,21.0455830410064,20.6592437900771,21.0109115697691,235611.576563996,0.0,1.0
2007-09-25,41.52,42.14,41.26,41.8,133400,20.5651355110046,20.8722256848201,20.4363557606948,20.7038213959535,269328.057529023,0.0,1.0
2007-09-26,41.9,42.09,41.49,41.8,136600,20.7533520691496,20.8474603482221,20.5502763090457,20.7038213959535,275788.70058819,0.0,1.0
2007-09-27,41.61,42.32,40.99,42.07,193300,20.609713116881,20.9613808965731,20.3026229430654,20.8375542135829,390263.219792806,0.0,1.0
2007-09-28,41.02,41.89,40.81,41.81,263300,20.3174821450243,20.74839900183,20.2134677313125,20.7087744632731,531589.786712082,0.0,1.0
2007-10-01,42.38,42.38,41.08,41.18,252100,20.9910993004907,20.9910993004907,20.3472005489419,20.396731222138,508977.536004998,0.0,1.0
2007-10-02,43.65,43.76,42.78,42.78,382300,21.6201388500807,21.6746225905963,21.1892219932749,21.1892219932749,771844.950474854,0.0,1.0
2007-10-03,43.69,43.93,43.03,43.33,212400,21.6399511193591,21.7588247350296,21.3130486762651,21.4616406958533,428825.183052208,0.0,1.0
2007-10-04,42.63,43.32,42.29,42.6,290800,21.1149259834808,21.4566876285337,20.9465216946142,21.100066781522,587110.938001801,0.0,1.0
2007-10-05,43.32,43.6,42.69,42.9,199100,21.4566876285337,21.5953735134826,21.1446443873985,21.2486588011102,401973.135337545,0.0,1.0
2007-10-08,43.19,44.74,42.94,43.43,198200,21.3922977533788,22.1600231879177,21.2684710703886,21.5111713690493,400156.079477155,0.0,1.0
2007-10-09,43.37,43.63,42.71,43.16,192100,21.4814529651317,21.6102327154415,21.1545505220377,21.37743855142,387840.478645618,0.0,1.0
2007-10-10,43.13,43.57,42.68,43.48,152000,21.3625793494612,21.5805143115238,21.1396913200789,21.5359367056474,306880.545310431,0.0,1.0
2007-10-11,42.69,44.0,42.22,43.24,217100,21.1446443873985,21.7934962062669,20.911850223377,21.4170630899768,438314.252545359,0.0,1.0
2007-10-12,43.24,43.51,42.65,42.65,144400,21.4170630899768,21.5507959076062,21.1248321181201,21.1248321181201,291536.51804491,0.0,1.0
2007-10-15,42.5,43.2,42.01,43.12,227900,21.050536108326,21.3972508206984,20.8078358096653,21.3576262821415,460118.922870048,0.0,1.0
2007-10-16,42.21,42.63,42.08,42.57,159600,20.9068971560574,21.1149259834808,20.8425072809025,21.0852075795632,322224.572575953,0.0,1.0
2007-10-17,42.55,43.14,41.66,42.88,233300,21.075301444924,21.3675324167808,20.6344784534791,21.238752666471,471021.258032392,0.0,1.0
2007-10-18,42.37,42.7,42.19,42.54,146800,20.9861462331711,21.1495974547181,20.8969910214182,21.0703483776044,296382.000339285,0.0,1.0
2007-10-19,41.29,42.57,41.29,42.37,241100,20.4512149626536,21.0852075795632,20.4512149626536,20.9861462331711,486769.075489113,0.0,1.0
2007-10-22,41.89,42.06,40.74,41.03,232500,20.74839900183,20.8326011462633,20.1787962600753,20.3224352123439,469406.097267601,0.0,1.0
2007-10-23,41.92,42.22,41.26,42.17,155700,20.7632582037888,20.911850223377,20.4363557606948,20.887084886779,314350.663847593,0.0,1.0
2007-10-24,41.98,42.09,41.14,41.6,189100,20.7929766077064,20.8474603482221,20.3769189528595,20.6047600495614,381783.625777649,0.0,1.0
2007-10-25,42.7,43.02,42.08,42.21,259800,21.1495974547181,21.3080956089455,20.8425072809025,20.9068971560574,524523.458366119,0.0,1.0
2007-10-26,43.98,44.0,43.05,43.4,149000,21.7835900716277,21.7934962062669,21.3229548109043,21.4963121670905,300823.692442462,0.0,1.0
2007-10-29,44.06,44.6,43.76,43.97,174000,21.8232146101845,22.0906802454432,21.6746225905963,21.7786370043081,351297.466342205,0.0,1.0
2007-10-30,43.83,44.16,43.69,44.08,171800,21.7092940618336,21.8727452833806,21.6399511193591,21.8331207448237,346855.774239027,0.0,1.0
2007-10-31,44.42,44.54,43.28,43.84,249500,22.0015250336903,22.0609618415256,21.4368753592552,21.7142471291532,503728.263519426,0.0,1.0
2007-11-01,44.0,44.29,42.51,43.65,429000,21.7934962062669,21.9371351585355,21.0554891756456,21.6201388500807,866129.960119572,0.0,1.0
2007-11-02,42.82,43.73,42.04,43.0,642200,21.2090342625534,21.6597633886375,20.8226950116241,21.2981894743063,1296570.30393657,0.0,1.0
2007-11-05,41.63,42.78,41.41,42.1,443900,20.6196192515202,21.1892219932749,20.5106517704889,20.8524134155417,896212.329363821,0.0,1.0
2007-11-06,41.38,41.68,40.74,41.51,379800,20.4957925685301,20.6443845881183,20.1787962600753,20.560182443685,766797.57308488,0.0,1.0
2007-11-07,40.82,41.62,40.66,41.18,319900,20.2184207986321,20.6146661842006,20.1391717215184,20.396731222138,645862.4108211,0.0,1.0
2007-11-08,41.48,41.74,40.89,40.94,311100,20.5453232417261,20.6741029920359,20.2530922698694,20.2778576064674,628095.642408391,0.0,1.0
2007-11-09,41.43,41.83,40.7,40.7,338400,20.5205579051281,20.7186805979124,20.1589839907969,20.1589839907969,683213.003506908,0.0,1.0
2007-11-12,41.28,42.05,41.09,41.46,293900,20.446261895334,20.8276480789437,20.3521536162615,20.5354171070869,593369.685965368,0.0,1.0
2007-11-13,41.58,41.74,40.96,41.28,266200,20.5948539149222,20.6741029920359,20.2877637411066,20.446261895334,537444.744484453,0.0,1.0
2007-11-14,40.76,41.8,40.64,41.38,333100,20.3620597509007,20.8816020016597,20.3021125681208,20.6717868619301,666786.963897374,0.35,1.0
2007-11-15,40.96,41.14,40.3,40.91,254000,20.4619717222005,20.5518924963703,20.1322622169112,20.4369937293756,508447.579795656,0.0,1.0
2007-11-16,40.83,41.18,40.21,41.01,304800,20.3970289408556,20.5718748906303,20.0873018298262,20.4869497150255,610137.095754788,0.0,1.0
2007-11-19,41.31,41.66,40.43,40.52,329400,20.6368176719752,20.8116636217498,20.197204998256,20.2421653853409,659380.444034208,0.0,1.0
2007-11-20,41.54,41.86,40.93,41.4,369400,20.75171643897,20.9115755930497,20.4469849265056,20.6817780590601,739450.929041397,0.0,1.0
2007-11-21,41.55,42.43,41.1,41.69,287600,20.7567120375349,21.1963247112541,20.5319101021104,20.8266504174448,575706.787201697,0.0,1.0
2007-11-23,41.61,41.96,41.2,41.47,74500,20.7866856289249,20.9615315786996,20.5818660877603,20.716747249015,149131.278325891,0.0,1.0
2007-11-26,41.09,42.06,41.09,41.65,389100,20.5269145035454,21.0114875643495,20.5269145035454,20.8066680231849,778885.642907439,0.0,1.0
2007-11-27,41.39,41.64,40.99,41.29,249900,20.6767824604951,20.8016724246199,20.4769585178955,20.6268264748452,500240.355082419,0.0,1.0
2007-11-28,41.47,41.85,41.15,41.39,347600,20.716747249015,20.9065799944847,20.5568880949353,20.6767824604951,695812.514712481,0.0,1.0
2007-11-29,41.44,41.76,41.21,41.44,165100,20.7017604533201,20.8616196073997,20.5868616863253,20.7017604533201,330490.926867175,0.0,1.0
2007-11-30,41.66,41.95,41.3,41.62,247900,20.8116636217498,20.9565359801346,20.6318220734102,20.7916812274899,496236.83083206,0.0,1.0
2007-12-03,42.43,42.95,41.9,42.3,392600,21.1963247112541,21.4560958366336,20.9315579873096,21.1313819299092,785891.810345569,0.0,1.0
2007-12-04,42.67,42.8,42.2,42.56,198400,21.3162190768139,21.3811618581587,21.0814259442593,21.261267492599,397149.605635661,0.0,1.0
2007-12-05,43.09,43.41,42.75,43.12,256200,21.5260342165435,21.6858933706232,21.3561838653338,21.5410210122384,512851.45647105,0.0,1.0
2007-12-06,43.49,43.5,42.93,43.12,228100,21.7258581591431,21.7308537577081,21.4461046395036,21.5410210122384,456601.9407535,0.0,1.0
2007-12-07,43.28,43.6,43.01,43.17,183100,21.6209505892783,21.780809743358,21.4860694280235,21.5659990050634,366522.645120411,0.0,1.0
2007-12-10,43.85,44.0,43.19,43.31,210000,21.9056997074827,21.9806336859576,21.5759902021934,21.6359373849733,420370.046287748,0.0,1.0
2007-12-11,42.72,44.13,42.71,43.77,278800,21.3411970696388,22.0455764673025,21.3362014710738,21.8657349189628,558091.280500114,0.0,1.0
2007-12-12,42.93,43.94,42.53,43.61,242900,21.4461046395036,21.9506600945676,21.246280696904,21.785805341923,486228.020206161,0.0,1.0
2007-12-13,43.35,43.41,42.33,42.33,144400,21.6559197792332,21.6858933706232,21.1463687256042,21.1463687256042,289054.450875956,0.0,1.0
2007-12-14,42.48,43.14,42.35,42.89,145700,21.2213027040791,21.5510122093684,21.1563599227342,21.4261222452437,291656.741638688,0.0,1.0
2007-12-17,41.87,42.36,41.69,42.2,234200,20.9165711916146,21.1613555212992,20.8266504174448,21.0814259442593,468812.689717098,0.0,1.0
2007-12-18,42.78,42.92,41.77,41.88,229300,21.3711706610288,21.4411090409386,20.8666152059647,20.9215667901796,459004.055303715,0.0,1.0
2007-12-19,43.26,43.5,42.43,42.7,354400,21.6109593921483,21.7308537577081,21.1963247112541,21.3312058725088,709424.497163702,0.0,1.0
2007-12-20,43.86,43.86,42.99,43.29,350400,21.9106953060477,21.9106953060477,21.4760782308936,21.6259461878433,701417.448662984,0.0,1.0
2007-12-21,44.9,45.12,43.96,44.48,653400,22.4302375568067,22.5401407252365,21.9606512916976,22.2204224170771,1307951.37259245,0.0,1.0
2007-12-24,44.76,44.95,44.47,44.78,119800,22.3602991768969,22.4552155496317,22.2154268185121,22.3702903740268,239811.102596533,0.0,1.0
2007-12-26,44.82,44.94,44.4,44.51,143600,22.3902727682868,22.4502199510667,22.1804576285572,22.2354092127721,287453.041175812,0.0,1.0
2007-12-27,44.53,45.41,44.39,45.0,236600,22.2454004099021,22.6850130836212,22.1754620299922,22.4801935424566,473616.918817528,0.0,1.0
2007-12-28,44.37,44.94,44.18,44.72,159100,22.1654708328622,22.4502199510667,22.0705544601274,22.3403167826369,318480.354116098,0.0,1.0
2007-12-31,44.1,44.54,43.81,44.38,281700,22.0305896716075,22.2503960084671,21.8857173132228,22.1704664314272,563896.390663135,0.0,1.0
2008-01-02,43.09,43.98,42.91,43.83,295200,21.5260342165435,21.9706424888276,21.4361134423736,21.8957085103528,590920.17935306,0.0,1.0
2008-01-03,42.47,43.37,42.47,43.1,320400,21.2163071055141,21.6659109763632,21.2163071055141,21.5310298151085,641364.58490759,0.0,1.0
2008-01-04,41.84,42.31,41.6,41.99,371600,20.9015843959197,21.1363775284742,20.7816900303599,20.9765183743945,743854.805716793,0.0,1.0
2008-01-07,42.52,42.86,41.85,42.0,277200,21.241285098339,21.4111354495487,20.9065799944847,20.9815139729595,554888.461099826,0.0,1.0
2008-01-08,41.87,42.92,41.84,42.74,427500,20.9165711916146,21.4411090409386,20.9015843959197,21.3511882667688,855753.308514343,0.0,1.0
2008-01-09,42.32,42.35,41.32,41.85,240300,21.1413731270392,21.1563599227342,20.6418132705402,20.9065799944847,481023.438680694,0.0,1.0
2008-01-10,42.4,42.69,41.79,42.0,272600,21.1813379155591,21.3262102739439,20.8766064030947,20.9815139729595,545680.355324,0.0,1.0
2008-01-11,41.8,42.71,41.76,41.8,337000,20.8816020016597,21.3362014710738,20.8616196073997,20.8816020016597,674593.836185575,0.0,1.0
2008-01-14,41.7,41.99,41.58,41.93,277200,20.8316460160098,20.9765183743945,20.7716988332299,20.9465447830046,554888.461099826,0.0,1.0
2008-01-15,41.92,42.44,41.31,41.37,456200,20.9415491844396,21.2013203098191,20.6368176719752,20.6667912633651,913203.881507,0.0,1.0
2008-01-16,41.94,42.32,41.47,41.67,422900,20.9515403815696,21.1413731270392,20.716747249015,20.8166592203148,846545.202738514,0.0,1.0
2008-01-17,40.37,41.85,40.37,41.68,268900,20.1672314068661,20.9065799944847,20.1672314068661,20.8216548188798,538273.835460834,0.0,1.0
2008-01-18,39.78,40.44,39.16,40.44,542400,19.8724910915317,20.202200596821,19.5627639805023,20.202200596821,1085755.77669749,0.0,1.0
2008-01-22,38.95,39.53,38.37,38.37,364900,19.4578564106375,19.7476011274069,19.168111693868,19.168111693868,730442.999478088,0.0,1.0
2008-01-23,39.92,40.27,38.07,38.2,471100,19.9424294714415,20.1172754212162,19.0182437369183,19.0831865182632,943030.13717218,0.0,1.0
2008-01-24,38.59,40.05,38.39,39.97,305200,19.2780148622978,20.0073722527864,19.178102890998,19.9674074642665,610937.800604859,0.0,1.0
2008-01-25,37.75,38.94,37.55,38.94,405100,18.8583845828386,19.4528608120725,18.7584726115388,19.4528608120725,810913.836910316,0.0,1.0
2008-01-28,38.54,38.73,37.46,37.59,303900,19.2530368694729,19.3479532422077,18.7135122244539,18.7784550057988,608335.509842124,0.0,1.0
2008-01-29,38.38,38.86,38.21,38.63,236100,19.173107292433,19.4128960235525,19.0881821168282,19.2979972565578,472616.037754939,0.0,1.0
2008-01-30,37.92,38.99,37.85,38.23,295100,18.9433097584435,19.4778388048974,18.9083405684885,19.0981733139582,590720.003140542,0.0,1.0
2008-01-31,38.74,39.03,37.13,37.43,483100,19.3529488407727,19.4978211991574,18.5486574718092,18.6985254287589,967051.282674334,0.0,1.0
2008-02-01,40.18,40.83,38.83,39.05,751900,20.0723150341313,20.3970289408556,19.3979092278576,19.5078123962874,1505124.94192265,0.0,1.0
2008-02-04,40.54,40.87,39.97,40.18,393300,20.2521565824709,20.4170113351156,19.9674074642665,20.0723150341313,787293.043833195,0.0,1.0
2008-02-05,39.56,40.32,39.36,39.85,345900,19.7625879231019,20.1422534140411,19.6626759518021,19.9074602814866,692409.519099673,0.0,1.0
2008-02-06,39.18,39.77,39.01,39.68,433800,19.5727551776322,19.8674954929667,19.4878300020274,19.8225351058818,868364.409902976,0.0,1.0
2008-02-07,39.27,39.36,38.55,38.94,285700,19.6177155647172,19.6626759518021,19.2580324680378,19.4528608120725,571903.439163852,0.0,1.0
2008-02-08,39.0,39.53,38.52,38.84,386300,19.4828344034624,19.7476011274069,19.2430456723429,19.4029048264226,773280.708956936,0.0,1.0
2008-02-11,38.61,38.9,38.15,38.79,468000,19.2880060594278,19.4328784178125,19.0582085254382,19.3779268335976,936824.674584121,0.0,1.0
2008-02-12,39.1,39.58,38.06,38.34,632300,19.5327903891123,19.7725791202318,19.0132481383533,19.153124898173,1265714.19175115,0.0,1.0
2008-02-13,38.43,39.34,38.17,39.34,366700,19.3729312350326,19.8316709546236,19.2418627437209,19.8316709546236,727421.205858437,0.35,1.0
2008-02-14,37.51,38.7,37.38,38.47,589400,18.909150419622,19.509040822164,18.8436161739662,19.3930956183113,1169190.23379592,0.0,1.0
2008-02-15,37.24,37.4,36.79,37.4,404700,18.7730408324906,18.8536983656055,18.546191520605,18.8536983656055,802801.64169869,0.0,1.0
2008-02-19,37.11,37.64,36.85,37.51,344800,18.7075065868348,18.9746846652779,18.5764380955231,18.909150419622,683978.27046629,0.0,1.0
2008-02-20,36.88,37.02,36.44,36.92,681000,18.5915613829821,18.6621367244577,18.3697531669162,18.6117257662609,1350896.75808453,0.0,1.0
2008-02-21,36.04,37.17,36.0,37.15,466500,18.168109334129,18.7377531617529,18.1479449508502,18.7276709701135,925394.034723097,0.0,1.0
2008-02-22,36.42,36.55,35.64,36.1699,824200,18.3596709752768,18.4252052209327,17.9664655013417,18.2335931688266,1634961.97946148,0.0,1.0
2008-02-25,37.64,38.0,36.32,36.53,678100,18.9746846652779,19.1561641147864,18.30926001708,18.4151230292933,1345144.0406125,0.0,1.0
2008-02-26,37.73,37.99,37.22,37.5,453900,19.020054527655,19.1511230189667,18.7629586408513,18.9041093238023,900399.469155015,0.0,1.0
2008-02-27,37.7,38.1,37.56,37.87,395900,19.0049312401959,19.2065750729832,18.9343558987204,19.0906298691305,785345.119714632,0.0,1.0
2008-02-28,37.17,37.68,37.14,37.5,476800,18.7377531617529,18.9948490485566,18.7226298742938,18.9041093238023,945826.100227166,0.0,1.0
2008-02-29,35.76,37.2,35.65,36.92,416300,18.0269586511779,18.7528764492119,17.9715065971614,18.6117257662609,825812.511586766,0.0,1.0
2008-03-03,36.24,36.53,35.66,36.06,437200,18.2689312505226,18.4151230292933,17.9765476929811,18.1781915257683,867271.751298903,0.0,1.0
2008-03-04,36.47,36.77,35.84,36.0,406700,18.3848764543752,18.5361093289656,18.0672874177353,18.1479449508502,806769.033058703,0.0,1.0
2008-03-05,36.05,36.35,35.55,36.33,322600,18.1731504299486,18.3243833045391,17.9210956389646,18.3143011128997,639940.226370145,0.0,1.0
2008-03-06,34.99,36.01,34.96,35.81,299700,17.6387942730625,18.1529860466699,17.6236709856035,18.0521641302763,594513.595297991,0.0,1.0
2008-03-07,35.44,35.55,33.21,34.75,579100,17.8656435849481,17.9210956389646,16.7414792171593,17.5178079733902,1148758.16829185,0.0,1.0
2008-03-10,34.93,35.4,34.8,35.35,484000,17.6085476981444,17.8454792016694,17.5430134524886,17.820273722571,960108.709123216,0.0,1.0
2008-03-11,36.71,36.77,35.65,36.06,503100,18.5058627540476,18.5361093289656,17.9715065971614,18.1781915257683,997997.29661134,0.0,1.0
2008-03-12,36.21,36.98,36.12,36.67,298600,18.2538079630635,18.6419723411789,18.2084381006864,18.4856983707688,592331.530049985,0.0,1.0
2008-03-13,36.46,36.55,35.4132,35.89,349400,18.3798353585555,18.4252052209327,17.8521334481514,18.0924928968337,693103.270594323,0.0,1.0
2008-03-14,35.9,36.49,35.19,36.49,512800,18.0975339926534,18.3949586460146,17.7396161894561,18.3949586460146,1017239.14470741,0.0,1.0
2008-03-17,35.8,36.08,34.93,35.2,382900,18.0471230344566,18.1882737174077,17.6085476981444,17.7446572852758,759557.075874545,0.0,1.0
2008-03-18,36.66,36.87,35.87,36.05,325700,18.4806572749492,18.5865202871624,18.0824107051944,18.1731504299486,646089.682978162,0.0,1.0
2008-03-19,35.72,37.22,35.72,36.57,299000,18.0067942678992,18.7629586408513,18.0067942678992,18.435287412572,593125.008321986,0.0,1.0
2008-03-20,36.39,36.57,35.5,35.69,678600,18.3445476878178,18.435287412572,17.8958901598662,17.9916709804401,1346135.88845251,0.0,1.0
2008-03-24,36.19,36.66,35.97,36.64,265900,18.2437257714242,18.4806572749492,18.1328216633912,18.4705750833098,527464.681313766,0.0,1.0
2008-03-25,35.94,36.46,35.9,36.03,274100,18.1176983759322,18.3798353585555,18.0975339926534,18.1630682383093,543730.98588982,0.0,1.0
2008-03-26,35.68,36.18,35.6,35.86,287400,17.9866298846205,18.2386846756045,17.946301118063,18.0773696093747,570114.138433908,0.0,1.0
2008-03-27,35.61,36.2,35.57,35.95,265400,17.9513422138827,18.2487668672438,17.931177830604,18.1227394717518,526472.833473763,0.0,1.0
2008-03-28,34.96,35.74,34.91,35.55,304000,17.6236709856035,18.0168764595385,17.598465506505,17.9210956389646,603043.486722018,0.0,1.0
2008-03-31,35.78,35.83,34.76,34.76,513000,18.0370408428173,18.0622463219157,17.5228490692098,17.5228490692098,1017635.88384341,0.0,1.0
2008-04-01,36.83,37.03,36.05,36.14,260000,18.5663559038837,18.6671778202773,18.1731504299486,18.2185202923258,515760.876801728,0.0,1.0
2008-04-02,37.47,37.9,36.7,36.7,267200,18.8889860363433,19.1057531565896,18.5008216582279,18.5008216582279,530043.485697775,0.0,1.0
2008-04-03,37.5,37.82,37.29,37.29,250500,18.9041093238023,19.0654243900321,18.798246311589,18.798246311589,496915.767841665,0.0,1.0
2008-04-04,37.14,37.78,36.96,37.59,193500,18.7226298742938,19.0452600067534,18.6318901495396,18.9494791861795,383845.114081286,0.0,1.0
2008-04-07,37.75,37.79,37.02,37.21,203800,19.0301367192943,19.0503011025731,18.6621367244577,18.7579175450316,404277.179585355,0.0,1.0
2008-04-08,37.63,37.7,37.22,37.55,187400,18.9696435694582,19.0049312401959,18.7629586408513,18.9293148029007,371744.570433245,0.0,1.0
2008-04-09,37.15,37.88,36.75,37.57,433900,18.7276709701135,19.0956709649502,18.5260271373263,18.9393969945401,860725.555554883,0.0,1.0
2008-04-10,37.44,37.56,36.9,37.28,198200,18.8738627488842,18.9343558987204,18.6016435746215,18.7932052157694,393168.483777318,0.0,1.0
2008-04-11,37.21,37.39,36.94,36.98,296500,18.7579175450316,18.8486572697858,18.6218079579002,18.6419723411789,588165.76912197,0.0,1.0
2008-04-14,37.72,38.0,37.1,37.13,271300,19.0150134318353,19.1561641147864,18.7024654910151,18.7175887784741,538176.637985803,0.0,1.0
2008-04-15,38.14,38.22,37.72,37.99,183600,19.2267394562619,19.2670682228193,19.0150134318353,19.1511230189667,364206.52684922,0.0,1.0
2008-04-16,38.96,39.0,38.02,38.24,239800,19.6401093134757,19.6602736967544,19.1662463064257,19.2771504144587,475690.224065593,0.0,1.0
2008-04-17,39.02,39.26,38.67,38.87,210400,19.6703558883938,19.7913421880661,19.493917534705,19.5947394510986,417369.571073398,0.0,1.0
2008-04-18,39.25,39.66,39.03,39.53,160200,19.7863010922464,19.9929860208533,19.6753969842135,19.9274517751975,317788.047937065,0.0,1.0
2008-04-21,38.84,38.9,38.46,38.87,219300,19.5796161636395,19.6098627385576,19.3880545224917,19.5947394510986,435024.462625458,0.0,1.0
2008-04-22,37.99,38.61,37.64,38.61,244000,19.1511230189667,19.4636709597869,18.9746846652779,19.4636709597869,484021.745921621,0.0,1.0
2008-04-23,38.46,38.72,37.93,38.05,134100,19.3880545224917,19.5191230138034,19.1208764440486,19.1813695938848,266013.590688891,0.0,1.0
2008-04-24,38.71,39.08,38.01,38.35,162600,19.5140819179837,19.7006024633119,19.161205210606,19.3326024684752,322548.91756908,0.0,1.0
2008-04-25,38.5,38.88,38.2201,38.88,165200,19.4082189057704,19.5997805469183,19.2671186337775,19.5997805469183,327706.526337097,0.0,1.0
2008-04-28,38.88,38.94,38.316,38.44,204600,19.5997805469183,19.6300271218363,19.3154627426883,19.3779723308523,405864.136129358,0.0,1.0
2008-04-29,38.75,39.0,38.5,38.75,260600,19.5342463012624,19.6602736967544,19.4082189057704,19.5342463012624,516951.094209732,0.0,1.0
2008-04-30,39.01,39.2,38.5684,39.03,255100,19.6653147925741,19.761095613148,19.442700001177,19.6753969842135,506040.767969695,0.0,1.0
2008-05-01,38.83,39.2,36.93,38.57,789700,19.5745750678199,19.761095613148,18.6167668620805,19.4435065765082,1566524.47850124,0.0,1.0
2008-05-02,37.88,39.15,37.75,39.15,363600,19.0956709649502,19.7358901340496,19.0301367192943,19.7358901340496,721271.749250415,0.0,1.0
2008-05-05,37.59,37.88,37.13,37.88,213500,18.9494791861795,19.0956709649502,18.7175887784741,19.0956709649502,423519.027681418,0.0,1.0
2008-05-06,37.32,37.59,36.88,37.52,319000,18.8133695990481,18.9494791861795,18.5915613829821,18.9141915154417,632798.921922119,0.0,1.0
2008-05-07,35.93,37.1,35.9,37.04,307500,18.1126572801125,18.7024654910151,18.0975339926534,18.672218916097,609986.421602042,0.0,1.0
2008-05-08,36.39,36.39,35.61,35.93,237800,18.3445476878178,18.3445476878178,17.9513422138827,18.1126572801125,471722.832705579,0.0,1.0
2008-05-09,35.99,36.28,35.62,36.1,309400,18.1429038550306,18.2890956338013,17.9563833097024,18.198355909047,613755.443394054,0.0,1.0
2008-05-12,36.56,36.56,35.83,36.18,204400,18.4302463167523,18.4302463167523,18.0622463219157,18.2386846756045,405467.396993359,0.0,1.0
2008-05-13,36.37,36.72,36.06,36.72,258300,18.3344654961784,18.5109038498672,18.1781915257683,18.5109038498672,512388.594145717,0.0,1.0
2008-05-14,35.8,36.18,35.79,36.13,217100,18.2235613881454,18.4169958386341,18.2184710078694,18.3915439372541,426490.730020306,0.35,1.0
2008-05-15,35.53,35.81,35.29,35.65,203200,18.086121120693,18.2286517684215,17.9639519940685,18.1472056840052,399184.322156268,0.0,1.0
2008-05-16,35.58,35.822,35.4,35.81,322400,18.111573022073,18.2347602247527,18.0199461771047,18.2286517684215,633351.503263689,0.0,1.0
2008-05-19,35.75,35.97,35.1572,35.42,292000,18.1981094867654,18.3100978528378,17.896351744003,18.0301269376568,573631.014122196,0.0,1.0
2008-05-20,35.62,35.98,35.36,35.6,212700,18.1319345431771,18.3151882331138,17.9995846560006,18.1217537826251,417846.975012985,0.0,1.0
2008-05-21,35.67,36.11,35.48,35.76,252600,18.1573864445572,18.381363176702,18.0606692193129,18.2031998670414,496230.117011189,0.0,1.0
2008-05-22,35.9,36.16,35.6,35.6,236800,18.2744651909056,18.4068150780821,18.1217537826251,18.1217537826251,465191.17857581,0.0,1.0
2008-05-23,35.1,35.75,35.1,35.74,369500,17.8672347688242,18.1981094867654,17.8672347688242,18.1930191064893,725878.971637506,0.0,1.0
2008-05-27,35.2,35.35,34.94,35.16,187100,17.9181385715844,17.9944942757246,17.7857886844079,17.8977770504803,367556.036788572,0.0,1.0
2008-05-28,34.77,35.25,34.52,35.21,182400,17.6992522197156,17.9435904729644,17.5719927128151,17.9232289518604,358322.934848934,0.0,1.0
2008-05-29,35.58,36.08,34.77,34.82,381700,18.111573022073,18.366092035874,17.6992522197156,17.7247041210957,749845.74688508,0.0,1.0
2008-05-30,35.24,35.64,35.11,35.59,283500,17.9385000926884,18.1421153037292,17.8723251491002,18.1166634023491,556932.851039874,0.0,1.0
2008-06-02,35.17,35.26,34.7,35.22,211900,17.9028674307563,17.9486808532405,17.6636195577834,17.9283193321364,416275.383193472,0.0,1.0
2008-06-03,35.09,35.41,34.95,35.39,260100,17.8621443885481,18.0250365573807,17.7908790646839,18.0148557968287,510963.790319124,0.0,1.0
2008-06-04,35.39,35.64,34.93,34.93,194200,18.0148557968287,18.1421153037292,17.7806983041319,17.7806983041319,381503.914186749,0.0,1.0
2008-06-05,36.0,36.02,35.15,35.38,248900,18.3253689936658,18.3355497542179,17.8926866702043,18.0097654165527,488961.504845942,0.0,1.0
2008-06-06,35.15,36.04,35.09,35.67,203600,17.8926866702043,18.3457305147699,17.8621443885481,18.1573864445572,399970.118066025,0.0,1.0
2008-06-09,35.19,35.46,34.97,35.14,180700,17.9130481913083,18.0504884587608,17.8010598252359,17.8875962899282,354983.30223247,0.0,1.0
2008-06-10,35.55,35.75,34.81,34.81,205300,18.096301881245,18.1981094867654,17.7196137408196,17.7196137408196,403309.75068249,0.0,1.0
2008-06-11,35.14,35.67,35.06,35.38,319200,17.8875962899282,18.1573864445572,17.8468732477201,18.0097654165527,627065.135985637,0.0,1.0
2008-06-12,35.15,35.45,34.97,35.45,159500,17.8926866702043,18.0453980784848,17.8010598252359,18.0453980784848,313336.119015378,0.0,1.0
2008-06-13,35.69,35.69,35.0701,35.25,246900,18.1675672051092,18.1675672051092,17.8520145317989,17.9435904729644,485032.525297161,0.0,1.0
2008-06-16,35.89,35.91,35.11,35.53,207200,18.2693748106296,18.2795555711816,17.8723251491002,18.086121120693,407042.281253834,0.0,1.0
2008-06-17,35.45,35.93,35.4,35.74,182200,18.0453980784848,18.2897363317337,18.0199461771047,18.1930191064893,357930.036894056,0.0,1.0
2008-06-18,35.11,35.66,35.01,35.47,252500,17.8723251491002,18.1522960642812,17.82142134634,18.0555788390368,496033.668033749,0.0,1.0
2008-06-19,35.2,35.35,34.93,35.12,225700,17.9181385715844,17.9944942757246,17.7806983041319,17.8774155293762,443385.342080067,0.0,1.0
2008-06-20,34.92,35.29,34.77,34.86,540400,17.7756079238558,17.9639519940685,17.6992522197156,17.7450656421997,1061610.27408095,0.0,1.0
2008-06-23,34.83,35.2,34.78,35.01,222400,17.7297945013717,17.9181385715844,17.7043425999916,17.82142134634,436902.525824577,0.0,1.0
2008-06-24,34.23,34.74,34.2,34.68,290000,17.4243716848106,17.6839810788875,17.4091005439825,17.6534387972314,569702.034573415,0.0,1.0
2008-06-25,34.08,34.52,33.9,34.21,329200,17.3480159806703,17.5719927128151,17.256389135702,17.4141909242585,646710.033729546,0.0,1.0
2008-06-26,33.17,33.84,32.97,33.84,257500,16.8847913755526,17.2258468540459,16.7829837700323,17.2258468540459,505856.116905706,0.0,1.0
2008-06-27,32.32,33.32,32.26,32.95,520700,16.4521090520911,16.9611470796929,16.421566770435,16.7728030094802,1022909.82552544,0.0,1.0
2008-06-30,32.06,32.53,31.7,32.32,447100,16.3197591649146,16.5590070378875,16.136505474978,16.4521090520911,878323.378130256,0.0,1.0
2008-07-01,32.37,32.49,31.78,31.78,483800,16.4775609534712,16.5386455167834,16.1772285171861,16.1772285171861,950420.152850407,0.0,1.0
2008-07-02,31.46,32.62,31.44,32.6,359200,16.0143363483535,16.6048204603716,16.0041555878015,16.5946396998196,705644.72696128,0.0,1.0
2008-07-03,30.91,31.73,30.85,31.5,203200,15.7343654331725,16.151776615806,15.7038231515164,16.0346978694576,399184.322156269,0.0,1.0
2008-07-07,30.55,31.12,30.1,31.01,325300,15.5511117432358,15.8412634189689,15.322044630815,15.7852692359327,639048.523609423,0.0,1.0
2008-07-08,31.43,31.43,30.46,30.65,304500,15.9990652075255,15.9990652075255,15.5052983207517,15.602015545996,598187.136302085,0.0,1.0
2008-07-09,31.68,31.94,31.3,31.56,322500,16.1263247144259,16.2586746016024,15.9328902639372,16.0652401511137,633547.952241127,0.0,1.0
2008-07-10,31.62,31.89,31.43,31.55,249200,16.0957824327698,16.2332227002223,15.9990652075255,16.0601497708377,489550.85177826,0.0,1.0
2008-07-11,31.93,32.22,30.71,30.84,321200,16.2535842213264,16.4012052493309,15.6325578276521,15.6987327712404,630994.115534417,0.0,1.0
2008-07-14,32.31,32.57,31.75,32.32,542600,16.4470186718151,16.5793685589915,16.161957376358,16.4521090520911,1065932.1515846,0.0,1.0
2008-07-15,31.99,32.39,30.53,30.53,433900,16.2841265029825,16.4877417140232,15.5409309826838,15.5409309826838,852392.113108292,0.0,1.0
2008-07-16,31.75,32.24,31.51,32.03,331400,16.161957376358,16.4113860098829,16.0397882497336,16.3044880240866,651031.911233208,0.0,1.0
2008-07-17,32.0,32.01,31.35,31.67,321500,16.2892168832585,16.2943072635345,15.9583421653173,16.1212343341499,631583.462466735,0.0,1.0
2008-07-18,31.74,32.19,31.15,32.0,248900,16.156866996082,16.3859341085028,15.8565345597969,16.2892168832585,488961.504845943,0.0,1.0
2008-07-21,31.72,31.9,31.52,31.64,158400,16.14668623553,16.2383130804983,16.0448786300096,16.1059631933218,311175.180263548,0.0,1.0
2008-07-22,32.46,32.47,31.59,31.59,213900,16.5233743759553,16.5284647562314,16.0805112919418,16.0805112919418,420204.362742255,0.0,1.0
2008-07-23,31.59,32.46,31.5,32.46,202100,16.0805112919418,16.5233743759553,16.0346978694576,16.5233743759553,397023.383404438,0.0,1.0
2008-07-24,31.79,31.87,31.46,31.75,357400,16.1823188974621,16.2230419396703,16.0143363483535,16.161957376358,702108.645367376,0.0,1.0
2008-07-25,32.44,32.63,31.77,32.0,277600,16.5131936154033,16.6099108406477,16.1721381369101,16.2892168832585,545342.361370966,0.0,1.0
2008-07-28,32.1,32.52,32.05,32.44,166000,16.3401206860187,16.5539166576115,16.3146687846386,16.5131936154033,326105.30254892,0.0,1.0
2008-07-29,32.34,32.64,31.91,32.05,211300,16.4622898126431,16.6150012209237,16.2434034607743,16.3146687846386,415096.689328838,0.0,1.0
2008-07-30,32.5,32.63,32.01,32.31,320100,16.5437358970594,16.6099108406477,16.2943072635345,16.4470186718151,628833.176782588,0.0,1.0
2008-07-31,32.27,32.65,32.11,32.11,241400,16.426657150711,16.6200916011997,16.3452110662947,16.3452110662947,474227.831538009,0.0,1.0
2008-08-01,32.2,32.55,31.81,32.23,221300,16.3910244887789,16.5691877984395,16.1924996580142,16.4062956296069,434741.587072747,0.0,1.0
2008-08-04,32.4,32.73,31.85,32.33,286700,16.4928320942992,16.6608146434078,16.2128611791182,16.4571994323671,563219.218317926,0.0,1.0
2008-08-05,32.7,32.93,32.18,32.5,215600,16.6455435025798,16.7626222489282,16.3808437282268,16.5437358970594,423543.995358718,0.0,1.0
2008-08-06,33.17,33.17,32.55,32.6,237700,16.8847913755526,16.8847913755526,16.5691877984395,16.5946396998196,466959.219372763,0.0,1.0
2008-08-07,32.48,32.92,32.48,32.9,214100,16.5335551365074,16.7575318686522,16.5335551365074,16.7473511081001,420597.260697131,0.0,1.0
2008-08-08,33.59,33.69,32.33,32.33,178400,17.0985873471454,17.1494911499056,16.4571994323671,16.4571994323671,350464.97575137,0.0,1.0
2008-08-11,34.65,34.92,33.24,33.48,237600,17.6381676564033,17.7756079238558,16.9204240374848,17.0425931641092,466762.770395324,0.0,1.0
2008-08-12,33.7,34.52,33.12,33.12,356200,17.1545815301816,17.5719927128151,16.8593394741725,16.8593394741725,699751.257638106,0.0,1.0
2008-08-13,32.84,33.45,32.26,33.45,304200,16.8949721361047,17.2087947001432,16.5965834686582,17.2087947001432,591295.91451953,0.35,1.0
2008-08-14,32.5,32.82,32.11,32.68,280200,16.7200546413947,16.88468287171,16.519413985698,16.812658020947,544645.349271441,0.0,1.0
2008-08-15,33.32,33.49,33.0,33.27,302900,17.1419144815776,17.2293732289326,16.9772862512623,17.1161913205908,588769.008901925,0.0,1.0
2008-08-18,34.09,34.2,33.35,33.51,310400,17.5380511607737,17.5946421149446,17.1573483781696,17.2396624933273,603347.310541954,0.0,1.0
2008-08-19,34.06,34.32,33.88,34.14,194900,17.5226172641816,17.6563777013128,17.4300138846293,17.5637743217605,378841.465285525,0.0,1.0
2008-08-20,33.97,34.23,33.77,34.03,253000,17.4763155744055,17.6100760115366,17.3734229304584,17.5071833675896,491774.70865694,0.0,1.0
2008-08-21,33.57,34.0,33.55,33.59,260300,17.2705302865114,17.4917494709975,17.2602410221167,17.2808195509061,505964.255586567,0.0,1.0
2008-08-22,34.3,34.41,33.74,33.74,168000,17.6460884369181,17.702679391089,17.3579890338664,17.3579890338664,326553.956736624,0.0,1.0
2008-08-25,33.65,34.23,33.15,34.15,170900,17.3116873440902,17.6100760115366,17.0544557342226,17.5689189539578,332190.900037435,0.0,1.0
2008-08-26,33.84,34.14,33.49,33.52,179800,17.4094353558399,17.5637743217605,17.2293732289326,17.2448071255246,349490.484650268,0.0,1.0
2008-08-27,34.32,34.59,33.89,33.97,196300,17.6563777013128,17.7952827706413,17.4351585168267,17.4763155744055,381562.74825833,0.0,1.0
2008-08-28,34.64,34.67,34.15,34.55,230200,17.8210059316281,17.8364398282201,17.5689189539578,17.7747042418519,447456.671671255,0.0,1.0
2008-08-29,33.81,34.74,33.76,34.5,190400,17.3940014592478,17.8724522536016,17.3682782982611,17.7489810808651,370094.484301508,0.0,1.0
2008-09-02,33.42,34.37,33.32,34.16,263800,17.1933608035511,17.6821008622996,17.1419144815776,17.5740635861552,512767.46301858,0.0,1.0
2008-09-03,33.33,33.81,33.07,33.43,461100,17.1470591137749,17.3940014592478,17.0132986766438,17.1985054357485,896273.984828915,0.0,1.0
2008-09-04,32.98,33.32,32.6,33.3,235000,16.9669969868676,17.1419144815776,16.7715009633682,17.1316252171829,456786.784720873,0.0,1.0
2008-09-05,32.47,32.99,32.01,32.92,178700,16.7046207448026,16.972141619065,16.4679676637244,16.9361291936835,347352.333743065,0.0,1.0
2008-09-08,33.17,33.19,32.57,32.71,344600,17.0647449986173,17.075034263012,16.7560670667762,16.8280919175391,669824.366020481,0.0,1.0
2008-09-09,32.9,33.75,32.9,33.1,375800,16.9258399292888,17.3631336660637,16.9258399292888,17.0287325732358,730470.100842996,0.0,1.0
2008-09-10,32.82,33.37,32.72,33.24,262300,16.88468287171,17.1676376425643,16.8332365497364,17.1007574239988,509851.802690574,0.0,1.0
2008-09-11,33.09,33.1,32.12,32.7,189200,17.0235879410385,17.0287325732358,16.5245586178953,16.8229472853417,367761.956039103,0.0,1.0
2008-09-12,32.87,33.29,32.79,32.85,205300,16.9104060326967,17.1264805849855,16.8692489751179,16.900116768302,399056.710226364,0.0,1.0
2008-09-15,32.18,32.93,31.95,32.55,212800,16.5554264110794,16.9412738258808,16.4370998705403,16.7457778023815,413635.011866392,0.0,1.0
2008-09-16,32.85,32.86,31.27,32.17,340200,16.900116768302,16.9052614004994,16.0872648811204,16.5502817788821,661271.762391665,0.0,1.0
2008-09-17,31.94,32.9,31.78,32.42,477400,16.431955238343,16.9258399292888,16.3496411231853,16.6788975838159,927957.493726573,0.0,1.0
2008-09-18,35.26,35.8,32.24,32.45,652600,18.1399731278639,18.4177832665209,16.5862942042635,16.6943314804079,1268506.62003763,0.0,1.0
2008-09-19,36.18,39.23,35.32,35.9,897500,18.6132792900203,20.1823921102127,18.170840921048,18.4692295884945,1744536.76292334,0.0,1.0
2008-09-22,34.47,36.56,34.36,36.28,366500,17.7335471842731,18.8087753135197,17.6769562301022,18.6647256119938,712393.006809362,0.0,1.0
2008-09-23,33.51,34.544,33.41,34.19,272400,17.2396624933273,17.7716174625335,17.1882161713538,17.5894974827472,529483.915565811,0.0,1.0
2008-09-24,32.09,33.47,31.98,33.47,430500,16.5091247213033,17.2190839645379,16.4525337671324,17.2190839645379,836794.514137598,0.0,1.0
2008-09-25,32.58,32.9,31.8601,32.0,257200,16.7612116989735,16.9258399292888,16.3908496270861,16.4628230315271,499938.557575356,0.0,1.0
2008-09-26,32.45,32.6,31.7025,32.22,236700,16.6943314804079,16.7715009633682,16.3097702236559,16.5760049398688,460091.199759281,0.0,1.0
2008-09-29,30.54,32.2199,30.26,31.88,286200,15.7117067307137,16.5759534935469,15.5676570291878,16.4010874451589,556307.990583462,0.0,1.0
2008-09-30,31.07,31.72,30.4,30.85,383100,15.9843722371733,16.3187733300012,15.6396818799507,15.8711903288316,744659.647772625,0.0,1.0
2008-10-01,31.43,31.48,30.7,30.8,222100,16.169578996278,16.1953021572648,15.7940208458713,15.8454671678448,431712.105900026,0.0,1.0
2008-10-02,30.17,31.48,30.0,31.37,224400,15.5213553394116,16.1953021572648,15.4338965920566,16.1387112030939,436182.785069635,0.0,1.0
2008-10-03,30.35,31.59,30.25,30.5,293100,15.613958718964,16.2518931114356,15.5625123969905,15.6911282019243,569720.028092288,0.0,1.0
2008-10-06,28.03,30.31,26.79,29.83,488400,14.4204040491783,15.5933801901746,13.7824696567066,15.3464378447017,949339.002798612,0.0,1.0
2008-10-07,26.73,28.73,26.73,28.41,407200,13.7516018635225,14.7805283029929,13.7516018635225,14.6159000726776,791504.590375912,0.0,1.0
2008-10-08,26.43,27.6,25.51,26.0,519800,13.5972628976019,14.1991848646921,13.1239567354455,13.3760437131158,1010373.49233153,0.0,1.0
2008-10-09,24.12,26.97,24.12,26.68,431700,12.4088528600135,13.8750730362589,12.4088528600135,13.7258787025357,839127.042400007,0.0,1.0
2008-10-10,23.81,24.89,22.0,23.25,696400,12.2493692618956,12.8049895392097,11.3181908341749,11.9612698588439,1353643.90161539,0.0,1.0
2008-10-13,27.5,27.5,24.5,24.91,206200,14.1477385427186,14.1477385427186,12.6043488835129,12.8152788036044,400806.106423166,0.0,1.0
2008-10-14,26.18,28.93,24.81,28.01,657300,13.4686470926681,14.88342094694,12.7638324816308,14.4101147847836,1277642.35573204,0.0,1.0
2008-10-15,23.42,26.12,23.42,26.12,371200,12.0487286061989,13.437779299484,12.0487286061989,13.437779299484,721528.742503779,0.0,1.0
2008-10-16,25.1,25.1,22.65,23.49,507800,12.9130268153541,12.9130268153541,11.6525919270028,12.0847410315804,987048.209707484,0.0,1.0
2008-10-17,24.67,26.25,23.53,24.32,350200,12.6918076308679,13.5046595180496,12.1053195603698,12.5117455039606,680709.497911702,0.0,1.0
2008-10-20,27.04,27.04,24.77,24.92,197300,13.9110854616404,13.9110854616404,12.7432539528414,12.8204234358017,383506.521810333,0.0,1.0
2008-10-21,25.65,26.64,25.24,26.64,271200,13.1959815862084,13.7053001737463,12.985051666117,13.7053001737463,527151.387303409,0.0,1.0
2008-10-22,24.48,25.564,23.79,25.38,263300,12.5940596191182,13.1517377493112,12.2390799975009,13.0570765168799,511795.576242579,0.0,1.0
2008-10-23,24.79,25.62,23.03,24.77,497100,12.7535432172361,13.1805476896164,11.8480879505022,12.7432539528414,966249.832701051,0.0,1.0
2008-10-24,24.32,25.0,22.08,22.79,478500,12.5117455039606,12.8615804933805,11.3593478917537,11.7246167777657,930095.644633777,0.0,1.0
2008-10-27,23.41,24.2,23.13,23.95,352500,12.0435839740015,12.4500099175924,11.8995342724757,12.3213941126586,685180.177081312,0.0,1.0
2008-10-28,26.17,26.17,23.32,23.94,343300,13.4635024604707,13.4635024604707,11.9972822842254,12.3162494804612,667297.460402878,0.0,1.0
2008-10-29,25.71,26.66,25.13,26.09,376000,13.2268493793925,13.715589438141,12.9284607119461,13.4223454028919,730858.8555534,0.0,1.0
2008-10-30,25.98,26.51,25.15,26.2,406200,13.3657544487211,13.6384199551807,12.9387499763408,13.4789363570628,789560.816823907,0.0,1.0
2008-10-31,25.25,25.99,24.73,25.84,448200,12.9901962983143,13.3708990809184,12.722675424052,13.2937295979581,871199.306008069,0.0,1.0
2008-11-03,25.81,26.01,25.07,25.44,277100,13.2782957013661,13.3811883453131,12.897592918762,13.087944310064,538619.651260228,0.0,1.0
2008-11-04,26.34,26.6,25.73,26.31,300000,13.5509612078257,13.6847216449569,13.2371386437873,13.5355273112337,583132.065601116,0.0,1.0
2008-11-05,25.64,26.5,25.55,25.62,242700,13.1908369540111,13.6332753229834,13.1445352642349,13.1805476896164,471753.841071301,0.0,1.0
2008-11-06,25.48,26.24,25.0,25.7,383600,13.1085228388534,13.4995148858522,12.8615804933805,13.2217047471952,745631.534548628,0.0,1.0
2008-11-07,26.1,26.425,25.28,25.34,258100,13.4274900350893,13.5946905815032,13.0056301949064,13.0364979880905,501687.953772159,0.0,1.0
2008-11-10,25.04,26.6,24.77,26.47,256000,12.8821590221699,13.6847216449569,12.7432539528414,13.6178414263913,497606.029312953,0.0,1.0
2008-11-11,25.29,26.32,24.58,24.65,337700,13.0107748271038,13.540671943431,12.6455059410917,12.6815183664732,656412.328511653,0.0,1.0
2008-11-12,23.84,24.84,23.71,24.46,281700,12.444865285395,12.9668814466951,12.377003184426,12.7685153054011,539638.465020704,0.35,1.0
2008-11-13,26.72,26.72,23.57,24.06,494500,13.9482718299394,13.9482718299394,12.303920921844,12.559708840881,947288.679278443,0.0,1.0
2008-11-14,25.01,26.46,24.65,25.88,439700,13.0556241941162,13.8125476280013,12.8676983760481,13.5097782544473,842311.086509061,0.0,1.0
2008-11-17,25.51,26.1,24.41,24.74,492100,13.3166322747662,13.6246218099333,12.7424144973361,12.9146798305651,942691.120471028,0.0,1.0
2008-11-18,25.69,26.3,24.65,25.58,532700,13.4105951838002,13.7290250421933,12.8676983760481,13.3531734060572,1020466.49029652,0.0,1.0
2008-11-19,23.99,26.48,23.93,25.79,429600,12.52316770959,13.8229879512273,12.491846739912,13.4627967999303,822963.026527848,0.0,1.0
2008-11-20,21.99,24.23,21.86,23.6,562600,11.4791353869898,12.6484515883021,11.4112732860208,12.319581406683,1077744.41043893,0.0,1.0
2008-11-21,24.51,24.57,21.73,23.04,868900,12.7946161134661,12.8259370831441,11.3434111850517,12.0272523563549,1664507.85323567,0.0,1.0
2008-11-24,24.99,25.42,23.84,24.83,611500,13.0451838708902,13.2696508202492,12.444865285395,12.9616612850821,1171419.67114007,0.0,1.0
2008-11-25,24.28,24.99,23.7,24.75,945300,12.6745523963671,13.0451838708902,12.371783022813,12.9198999921781,1810863.47527181,0.0,1.0
2008-11-26,24.64,25.19,23.47,23.78,479900,12.8624782144351,13.1495871031502,12.251719305714,12.413544315717,919320.196533318,0.0,1.0
2008-11-28,25.81,25.81,24.15,24.21,222000,13.4732371231563,13.4732371231563,12.606690295398,12.6380112650761,425274.189686176,0.0,1.0
2008-12-01,24.36,25.79,24.33,24.98,612100,12.7163136892711,13.4627967999303,12.7006532044321,13.0399637092772,1172569.06084193,0.0,1.0
2008-12-02,25.3,25.3,24.14,24.65,586000,13.2070088808932,13.2070088808932,12.601470133785,12.8676983760481,1122570.60881126,0.0,1.0
2008-12-03,25.95,26.24,24.5,24.76,495700,13.5463193857383,13.6977040725153,12.7893959518531,12.9251201537911,949587.458682152,0.0,1.0
2008-12-04,23.7,25.93,23.12,25.52,552800,12.371783022813,13.5358790625123,12.0690136492589,13.3218524363792,1058971.04530864,0.0,1.0
2008-12-05,24.94,25.02,22.9,23.31,734200,13.0190830628251,13.0608443557292,11.9541700937729,12.1681967199059,1406469.86516934,0.0,1.0
2008-12-08,24.99,25.92,24.67,25.5,575200,13.0451838708902,13.5306589008993,12.8781386992741,13.3114121131532,1101881.59417788,0.0,1.0
2008-12-09,24.8,25.75,24.45,24.74,729700,12.9460008002431,13.4419161534783,12.7632951437881,12.9146798305651,1397849.44240542,0.0,1.0
2008-12-10,25.07,25.32,24.69,25.05,403000,13.0869451637942,13.2174492041192,12.8885790225001,13.0765048405682,772006.749745626,0.0,1.0
2008-12-11,25.04,25.73,24.57,24.82,385900,13.0712846789552,13.4314758302522,12.8259370831441,12.9564411234691,739249.143242772,0.0,1.0
2008-12-12,25.37,25.56,24.05,24.25,322600,13.2435500121842,13.3427330828312,12.554488679268,12.6588919115281,617988.529697121,0.0,1.0
2008-12-15,24.92,25.77,24.48,25.49,378400,13.0086427395991,13.4523564767043,12.7789556286271,13.3061919515402,724881.771969595,0.0,1.0
2008-12-16,26.3,26.31,25.2,25.34,398200,13.7290250421933,13.7342452038063,13.1548072647632,13.2278895273452,762811.632130793,0.0,1.0
2008-12-17,25.26,26.28,25.13,26.02,444700,13.1861282344412,13.7185847189673,13.1182661334722,13.5828605170293,851889.334024517,0.0,1.0
2008-12-18,25.55,25.93,24.95,25.01,469200,13.3375129212182,13.5358790625123,13.0243032244382,13.0556241941162,898822.746850247,0.0,1.0
2008-12-19,26.1,26.9,25.55,26.76,1014000,13.6246218099333,14.0422347389734,13.3375129212182,13.9691524763914,1942468.59613416,0.0,1.0
2008-12-22,26.24,26.28,25.37,26.0,408300,13.6977040725153,13.7185847189673,13.2435500121842,13.5724201938033,782159.69211201,0.0,1.0
2008-12-23,25.43,26.88,25.26,26.6,264600,13.2748709818622,14.0317944157474,13.1861282344412,13.8856298905834,506880.858517849,0.0,1.0
2008-12-24,25.76,25.88,25.11,25.31,143300,13.4471363150913,13.5097782544473,13.1078258102462,13.2122290425062,274512.573792923,0.0,1.0
2008-12-26,26.38,26.49,25.74,25.74,201400,13.7707863350973,13.8282081128403,13.4366959918652,13.4366959918652,385811.809922506,0.0,1.0
2008-12-29,26.05,26.31,25.63,26.3,439200,13.5985210018683,13.7342452038063,13.3792742141222,13.7290250421933,841353.261757518,0.0,1.0
2008-12-30,26.65,26.72,25.9675,26.25,359900,13.9117306986484,13.9482718299394,13.555454668561,13.7029242341283,689442.256162409,0.0,1.0
2008-12-31,26.96,27.13,26.4801,26.74,378100,14.0735557086514,14.1622984560724,13.8230401528435,13.9587121531654,724307.077118665,0.0,1.0
2009-01-02,27.29,27.43,26.56,27.17,296500,14.2458210418804,14.3189033044625,13.8647492441314,14.1831791025244,567990.07766645,0.0,1.0
2009-01-05,27.36,27.59,26.93,27.28,366900,14.2823621731715,14.4024258902705,14.0578952238124,14.2406008802674,702851.802684045,0.0,1.0
2009-01-06,27.28,27.84,27.06,27.4,338800,14.2406008802674,14.5329299305955,14.1257573247814,14.3032428196235,649022.051647195,0.0,1.0
2009-01-07,26.66,27.09,26.45,26.84,430200,13.9169508602614,14.1414178096204,13.8073274663883,14.0109137692954,824112.416229698,0.0,1.0
2009-01-08,26.84,26.95,26.39,26.41,318600,14.0109137692954,14.0683355470384,13.7760064967103,13.7864468199363,610325.931684757,0.0,1.0
2009-01-09,26.22,27.07,26.09,26.79,272200,13.6872637492893,14.1309774863944,13.6194016483203,13.9848129612304,521439.79474134,0.0,1.0
2009-01-12,26.34,26.54,26.02,26.34,337800,13.7499056886453,13.8543089209054,13.5828605170293,13.7499056886453,647106.402144103,0.0,1.0
2009-01-13,26.3,26.39,25.91,26.39,340800,13.7290250421933,13.7760064967103,13.5254387392863,13.7760064967103,652853.350653376,0.0,1.0
2009-01-14,25.84,26.16,25.3875,26.02,483700,13.4888976079953,13.6559427796113,13.252685295007,13.5828605170293,926599.66464506,0.0,1.0
2009-01-15,25.81,25.92,24.81,25.92,445100,13.4732371231563,13.5306589008993,12.9512209618561,13.5306589008993,852655.593825752,0.0,1.0
2009-01-16,26.19,26.46,25.73,26.13,267200,13.6716032644503,13.8125476280013,13.4314758302522,13.6402822947723,511861.547225886,0.0,1.0
2009-01-20,25.4,26.44,25.35,26.15,274000,13.2592104970232,13.8021073047753,13.2331096889582,13.6507226179983,524887.963846904,0.0,1.0
2009-01-21,26.11,26.19,25.25,25.78,434600,13.6298419715463,13.6716032644503,13.1809080728282,13.4575766383173,832541.2740433,0.0,1.0
2009-01-22,25.5,26.07,25.18,25.63,371400,13.3114121131532,13.6089613250943,13.1443669415372,13.3792742141222,711472.225447957,0.0,1.0
2009-01-23,25.52,25.67,24.65,24.97,334200,13.3218524363792,13.4001548605742,12.8676983760481,13.0347435476642,640210.063932976,0.0,1.0
2009-01-26,26.16,26.46,25.4,25.49,312100,13.6559427796113,13.8125476280013,13.2592104970232,13.3061919515402,597874.209914666,0.0,1.0
2009-01-27,26.79,26.95,26.13,26.21,385900,13.9848129612304,14.0683355470384,13.6402822947723,13.6820435876763,739249.143242773,0.0,1.0
2009-01-28,27.06,27.25,26.63,27.04,336700,14.1257573247814,14.2249403954284,13.9012903754224,14.1153170015554,644999.187690703,0.0,1.0
2009-01-29,26.5,27.3,26.27,26.55,286400,13.8334282744533,14.2510412034934,13.7133645573543,13.8595290825184,548642.017685232,0.0,1.0
2009-01-30,26.5,26.74,25.98,26.38,773500,13.8334282744533,13.9587121531654,13.5619798705773,13.7707863350973,1481754.89064081,0.0,1.0
2009-02-02,27.17,27.28,26.09,26.19,423000,14.1831791025244,14.2406008802674,13.6194016483203,13.6716032644503,810319.739807448,0.0,1.0
2009-02-03,23.67,25.99,22.77,25.94,1802500,12.356122537974,13.5672000321903,11.8863079928039,13.5410992241253,3452958.22932132,0.0,1.0
2009-02-04,23.43,23.72,22.55,22.82,728500,12.230838659262,12.382223346039,11.7714644373178,11.9124088008689,1395550.66300171,0.0,1.0
2009-02-05,23.79,23.94,23.28,23.3,666500,12.41876447733,12.497066901525,12.1525362350669,12.1629765582929,1276780.39381008,0.0,1.0
2009-02-06,23.65,23.99,23.43,23.82,544400,12.345682214748,12.52316770959,12.230838659262,12.434424962169,1042879.58948268,0.0,1.0
2009-02-09,23.15,23.84,23.05,23.84,476100,12.0846741340979,12.444865285395,12.0324725179679,12.444865285395,912040.728421574,0.0,1.0
2009-02-10,22.66,23.31,22.53,23.15,866700,11.8288862150609,12.1681967199059,11.7610241140918,12.0846741340979,1660293.42432887,0.0,1.0
2009-02-11,22.37,22.86,22.06,22.56,504500,11.8628172655454,12.122664402788,11.6984241787184,11.9635743187619,951347.790948303,0.355,1.0
2009-02-12,21.95,22.31,21.73,22.31,744200,11.6400911479088,11.8309992487402,11.5234250862897,11.8309992487402,1403355.84940284,0.0,1.0
2009-02-13,21.48,22.16,21.41,21.8,511900,11.390850016268,11.7514542067271,11.3537289966619,11.5605461058958,965302.149031588,0.0,1.0
2009-02-17,20.1,21.01,20.09,21.01,587800,10.659035629748,11.1416088846271,10.6537326269471,11.1416088846271,1108428.60558853,0.0,1.0
2009-02-18,20.34,21.71,20.22,20.64,587500,10.7863076969688,11.512819080688,10.7226716633584,10.9453977809949,1107862.88836894,0.0,1.0
2009-02-19,20.08,20.76,20.05,20.48,819600,10.6484296241462,11.0090338146054,10.6325206157436,10.860549736181,1545539.44392712,0.0,1.0
2009-02-20,18.99,19.97,18.66,19.76,1043000,10.0704023188514,10.5900965933367,9.89540322642274,10.4787335345184,1966810.20011712,0.0,1.0
2009-02-23,18.42,19.48,18.34,19.34,489800,9.76813115920187,10.330249456094,9.72570713679491,10.2560074168819,923627.647188265,0.0,1.0
2009-02-24,18.3,18.72,18.08,18.72,703800,9.70449512559143,9.92722124322795,9.5878290639723,9.92722124322795,1327172.59716435,0.0,1.0
2009-02-25,18.07,18.37,17.72,18.26,815200,9.58252606117143,9.74161614519752,9.39692096314099,9.68328311438795,1537242.25803976,0.0,1.0
2009-02-26,17.96,18.55,17.9,18.36,582500,9.52419303036186,9.83707019561317,9.49237501355664,9.73631314239665,1098434.26804239,0.0,1.0
2009-02-27,17.81,18.25,17.45,17.74,588700,9.44464798834882,9.67798011158708,9.25373988751751,9.40752696874273,1110125.75724731,0.0,1.0
2009-03-02,16.56,17.88,16.52,17.69,800800,8.78177263824011,9.48176900795491,8.76056062703664,9.38101195473838,1510087.83149931,0.0,1.0
2009-03-03,15.74,16.93,15.71,16.84,891300,8.3469264085688,8.97798374187229,8.3310174001662,8.93025671666446,1680745.85940976,0.0,1.0
2009-03-04,16.12,16.49,15.43,15.9,715300,8.54844051500185,8.74465161863403,8.18253332174185,8.43177445338272,1348858.42391541,0.0,1.0
2009-03-05,14.89,15.89,14.87,15.84,754300,7.89617117049489,8.42647145058185,7.88556516489315,8.3999564365775,1422401.66246245,0.0,1.0
2009-03-06,15.11,15.53,14.79,15.06,813400,8.01283723211402,8.23556334975054,7.84314114248619,7.98632221810967,1533847.9547222,0.0,1.0
2009-03-09,14.59,15.05,14.54,14.93,434600,7.7370810864688,7.9810192153088,7.71056607246445,7.91738318169836,819535.678783217,0.0,1.0
2009-03-10,14.97,15.19,14.75,14.86,556200,7.93859519290184,8.05526125452097,7.82192913128271,7.88026216209228,1048839.72512477,0.0,1.0
2009-03-11,14.87,15.21,14.69,15.06,581200,7.88556516489315,8.06586726012271,7.79011111447749,7.98632221810967,1095982.82675749,0.0,1.0
2009-03-12,15.36,15.4,14.63,14.89,655600,8.14541230213576,8.16662431333924,7.75829309767227,7.89617117049489,1236280.69721647,0.0,1.0
2009-03-13,15.62,15.72,15.3,15.3,583700,8.28329037495837,8.33632040296706,8.11359428533054,8.11359428533054,1100697.13692076,0.0,1.0
2009-03-16,16.05,16.35,15.66,15.77,647000,8.51131949539576,8.67040957942185,8.30450238616185,8.36283541697141,1220063.47025481,0.0,1.0
2009-03-17,16.57,16.57,15.89,16.09,452000,8.78707564104098,8.78707564104098,8.42647145058185,8.53253150659924,852347.277519592,0.0,1.0
2009-03-18,17.3,17.55,16.29,16.43,677900,9.17419484550447,9.30676991552621,8.63859156261663,8.71283360182881,1278332.34387286,0.0,1.0
2009-03-19,17.86,18.02,17.4,17.4,582200,9.47116300235317,9.55601104716708,9.22722487351316,9.22722487351316,1097868.5508228,0.0,1.0
2009-03-20,17.72,18.31,17.66,17.9,562800,9.39692096314099,9.7097981283923,9.36510294633577,9.49237501355664,1061285.50395581,0.0,1.0
2009-03-23,18.67,18.67,17.94,18.0,465000,9.90070622922361,9.90070622922361,9.51358702476012,9.54540504156534,876861.690368606,0.0,1.0
2009-03-24,17.7,18.54,17.37,18.16,873200,9.38631495753925,9.8317671928123,9.21131586511055,9.63025308637926,1646614.25382767,0.0,1.0
2009-03-25,17.88,18.25,17.34,17.63,519200,9.48176900795491,9.67798011158708,9.19540685670795,9.34919393793316,979067.934708344,0.0,1.0
2009-03-26,18.48,18.76,17.88,18.09,748500,9.79994917600708,9.94843325443143,9.48176900795491,9.59313206677317,1411464.46288366,0.0,1.0
2009-03-27,17.83,18.48,17.73,18.22,509000,9.45525399395056,9.79994917600708,9.40222396594186,9.66207110318447,959833.549242194,0.0,1.0
2009-03-30,17.59,17.67,17.16,17.54,354400,9.32798192672969,9.37040594913664,9.09995280629229,9.30146691272534,668300.608745449,0.0,1.0
2009-03-31,17.89,18.23,17.56,17.63,334600,9.48707201075578,9.66737410598534,9.31207291832708,9.34919393793316,630963.272252334,0.0,1.0
2009-04-01,17.83,17.98,17.36,17.78,254600,9.45525399395056,9.5347990359636,9.20601286230968,9.42873897994621,480105.347027628,0.0,1.0
2009-04-02,18.39,18.77,17.99,18.28,399400,9.75222215079926,9.9537362572323,9.54010203876447,9.69388911998969,753158.191684347,0.0,1.0
2009-04-03,18.5,18.5801,18.19,18.4,381000,9.81055518160882,9.85303223404379,9.64616209478186,9.75752515360013,718460.868882665,0.0,1.0
2009-04-06,18.37,18.77,18.12,18.4,525900,9.74161614519752,9.9537362572323,9.60904107517578,9.75752515360013,991702.285945914,0.0,1.0
2009-04-07,18.14,18.37,18.04,18.18,623500,9.61964708077752,9.74161614519752,9.56661705276882,9.64085909198099,1175748.95472006,0.0,1.0
2009-04-08,18.54,18.54,18.05,18.26,668200,9.8317671928123,9.8317671928123,9.57192005556969,9.68328311438795,1260040.82043936,0.0,1.0
2009-04-09,18.89,19.06,18.66,18.86,373100,10.0173722908427,10.1075233384575,9.89540322642274,10.0014632824401,703563.648766727,0.0,1.0
2009-04-13,18.78,18.87,18.4999,18.84,251400,9.95903926003317,10.006766285241,9.81050215158082,9.99085727683839,474071.03001864,0.0,1.0
2009-04-14,18.43,18.77,18.25,18.6,339900,9.77343416200273,9.9537362572323,9.67798011158708,9.86358520961752,640957.609798472,0.0,1.0
2009-04-15,18.54,18.68,18.15,18.44,421000,9.8317671928123,9.90600923202448,9.62495008357839,9.77873716480361,793889.831495018,0.0,1.0
2009-04-16,19.09,19.15,18.53,18.65,355300,10.1234323468601,10.1552503636653,9.82646419001143,9.89010022362187,669997.76040423,0.0,1.0
2009-04-17,19.12,19.21,18.95,19.11,283000,10.1393413552627,10.1870683804706,10.049190307648,10.1340383524619,533659.910482401,0.0,1.0
2009-04-20,18.84,19.22,18.71,18.99,392300,9.99085727683839,10.1923713832714,9.92191824042709,10.0704023188514,739769.550820654,0.0,1.0
2009-04-21,19.52,19.56,18.81,18.81,330200,10.3514614672975,10.372673478501,9.97494826843578,9.97494826843578,622666.086364977,0.0,1.0
2009-04-22,19.32,19.62,19.2,19.34,405300,10.2454014112801,10.4044914953062,10.1817653776697,10.2560074168819,764283.963669671,0.0,1.0
2009-04-23,18.74,19.43,18.475,19.43,346200,9.93782724882969,10.3037344420897,9.79729767460665,10.3037344420897,652837.671409917,0.0,1.0
2009-04-24,19.0,19.13,18.65,18.69,283900,10.0757053216523,10.1446443580636,9.89010022362187,9.91131223482535,535357.062141177,0.0,1.0
2009-04-27,19.18,19.32,18.72,18.75,332100,10.171159372068,10.2454014112801,9.92722124322795,9.94313025163056,626248.96208906,0.0,1.0
2009-04-28,19.36,19.61,18.97,18.97,232800,10.2666134224836,10.3991884925054,10.0597963132497,10.0597963132497,438996.562403896,0.0,1.0
2009-04-29,20.0,20.26,19.38,19.38,438600,10.6060056017393,10.7438836745619,10.2772194280854,10.2772194280854,827078.575044451,0.0,1.0
2009-04-30,19.88,20.33,19.77,20.12,741000,10.5423695681288,10.781004694168,10.4840365373193,10.6696416353497,1397321.53239385,0.0,1.0
2009-05-01,19.99,20.14,19.73,20.14,448500,10.6007025989384,10.6802476409514,10.4628245261158,10.6802476409514,845747.24329101,0.0,1.0
2009-05-04,20.0,20.35,19.87,19.95,890100,10.6060056017393,10.7916106997697,10.537066565328,10.5794905877349,1678482.99053138,0.0,1.0
2009-05-05,19.71,20.15,19.66,20.0,553700,10.452218520514,10.6855506437523,10.4257035065097,10.6060056017393,1044125.4149615,0.0,1.0
2009-05-06,19.7,20.29,19.64,20.04,574900,10.4469155177132,10.7597926829645,10.415097500908,10.6272176129427,1084102.76514604,0.0,1.0
2009-05-07,19.79,20.06,19.75,20.05,650000,10.494642542921,10.6378236185445,10.4734305317175,10.6325206157436,1225720.64245074,0.0,1.0
2009-05-08,20.68,21.1,20.03,20.2,690400,10.9666097921984,11.1893359098349,10.6219146101419,10.7120656577567,1301903.89468922,0.0,1.0
2009-05-11,20.45,20.73,20.31,20.51,430800,10.8446407277784,10.9931248062028,10.7703986885662,10.8764587445836,812369.927335044,0.0,1.0
2009-05-12,20.37,20.69,20.07,20.66,350200,10.8022167053714,10.9719127949993,10.6431266213454,10.9560037865967,660380.567671155,0.0,1.0
2009-05-13,20.05,20.67,20.04,20.26,823300,10.6325206157436,10.9613067893975,10.6272176129427,10.7438836745619,1552516.62296876,0.0,1.0
2009-05-14,19.84,20.0,19.52,19.76,452800,10.7094141563562,10.7957803995526,10.5366816699634,10.666231034758,838846.258893455,0.355,1.0
2009-05-15,19.41,19.88,19.06,19.73,436900,10.4773048777658,10.7310057171553,10.2883787207737,10.6500373641587,809390.30589786,0.0,1.0
2009-05-18,19.6,19.69,19.3102,19.54,297000,10.5798647915616,10.6284458033596,10.4234339335721,10.5474774503629,550214.971049813,0.0,1.0
2009-05-19,19.78,20.0,19.61,19.64,308600,10.6770268151576,10.7957803995526,10.5852626817614,10.6014563523607,571704.848706976,0.0,1.0
2009-05-20,19.63,20.09,19.61,19.93,464300,10.5960584621609,10.8443614113506,10.5852626817614,10.7579951681542,860150.878984609,0.0,1.0
2009-05-21,19.33,19.51,19.1,19.49,467900,10.4341217561676,10.5312837797636,10.3099702815728,10.5204879993641,866820.151360971,0.0,1.0
2009-05-22,19.7,19.99,19.35,19.42,480000,10.6338436935594,10.7903825093529,10.4449175365672,10.4827027679656,889236.316848179,0.0,1.0
2009-05-26,20.55,20.69,19.5,19.7,685100,11.0926643605403,11.1682348233372,10.5258858895638,10.6338436935594,1269199.58473478,0.0,1.0
2009-05-27,20.49,21.06,20.43,20.55,639100,11.0602770193417,11.3679567607289,11.027889678143,11.0926643605403,1183981.10437015,0.0,1.0
2009-05-28,21.09,21.25,20.28,20.61,683700,11.3841504313283,11.4705166745247,10.9469213251464,11.125051701739,1266605.97881063,0.0,1.0
2009-05-29,21.4,21.53,20.83,21.1,579200,11.5514850275213,11.6216576001184,11.2438052861341,11.389548321528,1073011.82233014,0.0,1.0
2009-06-01,22.55,22.69,21.65,21.65,398200,12.1722424004956,12.2478128632925,11.6864322825157,11.6864322825157,737695.627851972,0.0,1.0
2009-06-02,22.77,22.94,22.45,22.52,323000,12.2909959848907,12.3827601182869,12.1182634984978,12.1560487298963,598381.938212423,0.0,1.0
2009-06-03,22.59,23.0,22.41,22.71,444200,12.1938339612947,12.4151474594855,12.0966719376987,12.258608643692,822914.10821659,0.0,1.0
2009-06-04,23.03,23.17,22.57,22.68,261500,12.4313411300849,12.5069115928817,12.1830381808952,12.2424149730927,484448.535116249,0.0,1.0
2009-06-05,22.63,23.28,22.25,23.19,504000,12.2154255220938,12.5662883850793,12.0103056945023,12.5177073732813,933698.132690593,0.0,1.0
2009-06-08,22.71,22.94,22.33,22.46,318600,12.258608643692,12.3827601182869,12.0534888161005,12.1236613886976,590230.605307983,0.0,1.0
2009-06-09,22.22,22.86,22.22,22.78,338400,11.994112023903,12.3395769966887,11.994112023903,12.2963938750905,626911.603377968,0.0,1.0
2009-06-10,22.55,22.58,22.19,22.32,285900,12.1722424004956,12.1884360710949,11.9779183533037,12.0480909259008,529651.381222699,0.0,1.0
2009-06-11,22.79,23.09,22.39,22.39,304600,12.3017917652902,12.4637284712835,12.0858761572992,12.0858761572992,564294.546066578,0.0,1.0
2009-06-12,23.13,23.23,22.46,22.69,243800,12.4853200320826,12.5392989340804,12.1236613886976,12.2478128632925,451657.945932474,0.0,1.0
2009-06-15,22.86,22.92,22.51,22.87,358600,12.3395769966887,12.3719643378873,12.1506508396965,12.3449748868885,664333.631711995,0.0,1.0
2009-06-16,23.01,23.2,22.97,23.0,324000,12.4205453496853,12.5231052634811,12.3989537888862,12.4151474594855,600234.513872524,0.0,1.0
2009-06-17,23.06,23.2,22.93,22.95,285800,12.4475348006842,12.5231052634811,12.3773622280871,12.3881580084867,529466.123656689,0.0,1.0
2009-06-18,23.3,23.41,23.01,23.1,241500,12.5770841654788,12.6364609576764,12.4205453496853,12.4691263614833,447397.021914243,0.0,1.0
2009-06-19,23.01,23.58,22.99,23.45,460900,12.4205453496853,12.7282250910726,12.4097495692858,12.6580525184755,853852.121740267,0.0,1.0
2009-06-22,22.78,23.17,22.67,22.78,332400,12.2963938750905,12.5069115928817,12.2370170828929,12.2963938750905,615796.149417365,0.0,1.0
2009-06-23,22.62,23.0,22.55,22.86,314800,12.210027631894,12.4151474594855,12.1722424004956,12.3395769966887,583190.817799602,0.0,1.0
2009-06-24,22.62,22.89,22.42,22.64,249200,12.210027631894,12.355770667288,12.1020698278985,12.2208234122936,461661.854497017,0.0,1.0
2009-06-25,22.61,22.9,22.385,22.58,545200,12.2046297416943,12.3611685574878,12.0831772121993,12.1884360710949,1010024.24988672,0.0,1.0
2009-06-26,23.06,23.14,22.43,22.58,573000,12.4475348006842,12.4907179222824,12.1074677180983,12.1884360710949,1061525.85323752,0.0,1.0
2009-06-29,22.96,23.25,22.66,23.1,273400,12.3935558986864,12.55009471448,12.2316191926931,12.4691263614833,506494.185471446,0.0,1.0
2009-06-30,22.99,23.11,22.71,23.06,358100,12.4097495692858,12.4745242516831,12.258608643692,12.4475348006842,663407.343881945,0.0,1.0
2009-07-01,23.64,23.8,23.1,23.1,250900,12.7606124322712,12.8469786754676,12.4691263614833,12.4691263614833,464811.233119187,0.0,1.0
2009-07-02,23.03,23.45,22.9,23.38,201500,12.4313411300849,12.6580525184755,12.3611685574878,12.620267287077,373293.995510226,0.0,1.0
2009-07-06,23.33,23.42,22.79,22.79,242200,12.5932778360782,12.6418588478762,12.3017917652902,12.3017917652902,448693.824876311,0.0,1.0
2009-07-07,23.08,23.46,22.98,23.41,260100,12.4583305810838,12.6634504086753,12.404351679086,12.6364609576764,481854.929192107,0.0,1.0
2009-07-08,23.29,23.66,23.05,23.12,449400,12.5716862752791,12.7714082126708,12.4421369104844,12.4799221418829,832547.501649108,0.0,1.0
2009-07-09,23.04,23.51,22.915,23.51,308400,12.4367390202846,12.6904398596741,12.3692653927874,12.6904398596741,571334.33357496,0.0,1.0
2009-07-10,22.88,23.04,22.72,22.87,171900,12.3503727770882,12.4367390202846,12.2640065338918,12.3449748868885,318457.755971256,0.0,1.0
2009-07-13,23.32,23.52,22.71,23.07,235200,12.5878799458784,12.6958377498739,12.258608643692,12.452932690884,435725.795255609,0.0,1.0
2009-07-14,23.6,23.64,23.24,23.37,291200,12.7390208714721,12.7606124322712,12.5446968242802,12.6148693968773,539470.032221232,0.0,1.0
2009-07-15,24.2,24.2,23.73,23.74,282100,13.0628942834587,13.0628942834587,12.8091934440692,12.814591334269,522611.593714318,0.0,1.0
2009-07-16,24.4,24.5,23.93,24.18,137800,13.1708520874542,13.224830989452,12.9171512480647,13.0520985030591,255284.925961833,0.0,1.0
2009-07-17,24.06,24.46,23.7,24.43,275900,12.9873238206618,13.2032394286529,12.7929997734699,13.1870457580536,511125.624621696,0.0,1.0
2009-07-20,24.05,24.2,23.86,24.14,290000,12.9819259304621,13.0628942834587,12.8793660166663,13.03050694226,537246.941429109,0.0,1.0
2009-07-21,24.44,24.45,23.98,24.11,269800,13.1924436482533,13.1978415384531,12.9441406990636,13.0143132716607,499824.913095084,0.0,1.0
2009-07-22,24.44,24.62,24.25,24.41,185800,13.1924436482533,13.2896056718493,13.0898837344576,13.176249977654,344208.557646652,0.0,1.0
2009-07-23,25.28,25.44,24.41,24.44,315500,13.6458664250345,13.732232668231,13.176249977654,13.1924436482533,584487.620761672,0.0,1.0
2009-07-24,25.73,25.87,25.05,25.1,229600,13.8887714840245,13.9643419468213,13.5217149504397,13.5487044014386,425351.371559047,0.0,1.0
2009-07-27,25.99,26.17,25.73,25.87,218900,14.0291166292187,14.1262786528146,13.8887714840245,13.9643419468213,405528.811995972,0.0,1.0
2009-07-28,25.79,26.09,25.52,25.99,169200,13.9211588252231,14.0830955312164,13.7754157898292,14.0291166292187,313455.801688985,0.0,1.0
2009-07-29,25.7,25.99,25.44,25.77,149200,13.8725778134252,14.0291166292187,13.732232668231,13.9103630448236,276404.288486976,0.0,1.0
2009-07-30,26.1,26.21,25.65,25.98,299700,14.0884934214162,14.1478702136137,13.8455883624263,14.0237187390189,555216.925332084,0.0,1.0
2009-07-31,26.01,26.33,25.81,26.09,325300,14.0399124096182,14.2126448960111,13.9319546056227,14.0830955312164,602642.862230655,0.0,1.0
2009-08-03,26.4,26.43,25.5601,26.11,210000,14.2504301274095,14.2666237980088,13.7970613295303,14.093891311616,389040.88862108,0.0,1.0
2009-08-04,26.25,26.42,26.15,26.26,261600,14.1694617744128,14.261225907809,14.1154828724151,14.1748596646126,484633.792682261,0.0,1.0
2009-08-05,26.23,26.39,25.76,26.34,201600,14.1586659940133,14.2450322372097,13.9049651546238,14.2180427862108,373479.253076237,0.0,1.0
2009-08-06,26.07,26.38,25.9,26.19,239300,14.0722997508169,14.2396343470099,13.9805356174207,14.1370744332142,443321.35546202,0.0,1.0
2009-08-07,26.22,27.0,25.79,26.13,322700,14.1532681038135,14.5743035393961,13.9211588252231,14.1046870920155,597826.165514394,0.0,1.0
2009-08-10,26.11,26.19,25.66,26.1,328000,14.093891311616,14.1370744332142,13.850986252626,14.0884934214162,607644.816512924,0.0,1.0
2009-08-11,26.27,26.4,25.91,25.97,306000,14.1802575548124,14.2504301274095,13.9859335076205,14.0183208488191,566888.151990717,0.0,1.0
2009-08-12,26.47,26.65,26.02,26.28,285200,14.2882153588079,14.3853773824039,14.045310299818,14.1856554450122,528354.57826063,0.0,1.0
2009-08-13,26.49,26.66,26.23,26.64,307800,14.2990111392075,14.3907752726037,14.1586659940133,14.3799794922041,570222.788178896,0.0,1.0
2009-08-14,26.0,26.61,25.71,26.21,337500,14.2261396215105,14.5599067433998,14.067463448809,14.341043056915,616822.288650383,0.355,1.0
2009-08-17,25.91,26.27,25.64,25.64,263300,14.1768952920514,14.3738726098877,14.0291623036742,14.0291623036742,481212.7662271,0.0,1.0
2009-08-18,26.0,26.18,25.74,26.08,184300,14.2261396215105,14.3246282804287,14.0838782252954,14.2699123588075,336830.660143009,0.0,1.0
2009-08-19,25.95,26.22,25.81,25.86,253300,14.1987816606999,14.3465146490771,14.1221793704302,14.1495373312408,462936.550267088,0.0,1.0
2009-08-20,26.24,26.25,25.85,25.94,183700,14.3574578334014,14.3629294255635,14.1440657390787,14.1933100685378,335734.087185408,0.0,1.0
2009-08-21,26.9,26.94,26.45,26.49,299300,14.7185829161012,14.7404692847497,14.4723612688059,14.4942476374544,547007.143683141,0.0,1.0
2009-08-24,26.61,27.12,26.49,27.04,223500,14.5599067433998,14.8389579436679,14.4942476374544,14.7951852063709,408473.426706253,0.0,1.0
2009-08-25,26.69,27.02,26.66,26.77,175900,14.6036794806967,14.7842420220467,14.5872647042104,14.6474522179937,321478.638736601,0.0,1.0
2009-08-26,26.62,26.73,26.41,26.7,154600,14.5653783355619,14.6255658493452,14.4504749001574,14.6091510728589,282550.298741776,0.0,1.0
2009-08-27,26.42,26.68,26.15,26.68,161500,14.4559464923195,14.5982078885346,14.3082135039423,14.5982078885346,295160.887754184,0.0,1.0
2009-08-28,26.16,26.66,25.91,26.59,224000,14.3136850961044,14.5872647042104,14.1768952920514,14.5489635590755,409387.237504255,0.0,1.0
2009-08-31,25.58,26.08,25.5,26.03,253000,13.9963327507015,14.2699123588075,13.9525600134045,14.2425543979969,462388.263788287,0.0,1.0
2009-09-01,25.44,25.72,25.09,25.58,372900,13.9197304604318,14.0729350409712,13.7282247347576,13.9963327507015,681520.093148824,0.0,1.0
2009-09-02,24.98,25.44,24.82,25.34,289400,13.6680372209743,13.9197304604318,13.5804917463804,13.8650145388106,528913.689882729,0.0,1.0
2009-09-03,24.37,24.97,24.03,24.95,335300,13.334270099085,13.6625656288122,13.148235965573,13.651622444488,612801.521139182,0.0,1.0
2009-09-04,24.38,24.45,23.85,24.32,467600,13.3397416912472,13.378042836382,13.0497473066548,13.3069121382744,854595.858290128,0.0,1.0
2009-09-08,24.53,24.75,24.14,24.61,260800,13.4218155736789,13.5421906012456,13.2084234793563,13.4655883109759,476643.712237098,0.0,1.0
2009-09-09,24.6,24.83,24.41,24.59,210000,13.4601167188138,13.5859633385425,13.3561564677335,13.4546451266517,383800.535160238,0.0,1.0
2009-09-10,24.43,24.71,24.28,24.65,210900,13.3670996520578,13.5203042325971,13.285025769626,13.4874746796244,385445.394596638,0.0,1.0
2009-09-11,24.5,24.5296,24.3,24.37,186700,13.4054007971926,13.4215967099925,13.2959689539502,13.334270099085,341216.951973412,0.0,1.0
2009-09-14,24.71,24.73,24.29,24.29,241000,13.5203042325971,13.5312474169213,13.2904973617881,13.2904973617881,440456.804636273,0.0,1.0
2009-09-15,25.0,25.07,24.65,24.82,154000,13.6789804052986,13.7172815504334,13.4874746796244,13.5804917463804,281453.725784174,0.0,1.0
2009-09-16,25.32,25.34,24.85,25.0,158500,13.8540713544864,13.8650145388106,13.5969065228668,13.6789804052986,289678.022966179,0.0,1.0
2009-09-17,25.51,25.63,25.33,25.45,135800,13.9580316055667,14.0236907115121,13.8595429466485,13.9252020525939,248191.012736953,0.0,1.0
2009-09-18,25.94,26.2,25.24,25.56,513400,14.1933100685378,14.3355714647529,13.8102986171894,13.9853895663772,938300.927386982,0.0,1.0
2009-09-21,25.66,25.99,25.61,25.84,211300,14.0401054879984,14.2206680293484,14.0127475271878,14.1385941469166,386176.443235041,0.0,1.0
2009-09-22,25.57,25.85,25.42,25.84,150900,13.9908611585394,14.1440657390787,13.9087872761076,14.1385941469166,275788.098836571,0.0,1.0
2009-09-23,25.48,25.955,25.47,25.75,214300,13.9416168290803,14.201517456781,13.9361452369182,14.0893498174575,391659.308023043,0.0,1.0
2009-09-24,25.16,25.57,25.01,25.57,191000,13.7665258798925,13.9908611585394,13.6844519974607,13.9908611585394,349075.724836216,0.0,1.0
2009-09-25,24.99,25.12,24.84,25.01,255700,13.6735088131364,13.744639511244,13.5914349307046,13.6844519974607,467322.842097491,0.0,1.0
2009-09-28,25.18,25.41,25.04,25.06,191000,13.7774690642167,13.9033156839455,13.700866773947,13.7118099582713,349075.724836217,0.0,1.0
2009-09-29,25.5,25.63,24.88,25.31,251400,13.9525600134045,14.0236907115121,13.6133212993531,13.8485997623243,459464.069234686,0.0,1.0
2009-09-30,25.17,25.54,25.14,25.5,508000,13.7719974720546,13.974446382053,13.7555826955682,13.9525600134045,928431.770768576,0.0,1.0
2009-10-01,24.71,25.29,24.69,25.2,567500,13.5203042325971,13.837656578,13.5093610482729,13.7884122485409,1037175.25573064,0.0,1.0
2009-10-02,24.29,24.87,24.17,24.6,341800,13.2904973617881,13.607849707191,13.2248382558426,13.4601167188138,624681.061513187,0.0,1.0
2009-10-05,24.67,24.75,24.25,24.45,208900,13.4984178639486,13.5421906012456,13.2686109931396,13.378042836382,381790.151404638,0.0,1.0
2009-10-06,25.0,25.0,24.6,24.9,140200,13.6789804052986,13.6789804052986,13.4601167188138,13.6242644836774,256232.547759358,0.0,1.0
2009-10-07,24.92,25.12,24.81,24.97,148300,13.6352076680016,13.744639511244,13.5750201542183,13.6625656288122,271036.282686968,0.0,1.0
2009-10-08,24.92,25.13,24.83,25.09,353700,13.6352076680016,13.7501111034061,13.5859633385425,13.7282247347576,646429.758505602,0.0,1.0
2009-10-09,25.14,25.34,24.8376,24.96,246400,13.7555826955682,13.8650145388106,13.5901217485857,13.6570940366501,450325.961254681,0.0,1.0
2009-10-12,25.18,25.32,25.05,25.32,117800,13.7774690642167,13.8540713544864,13.7063383661092,13.8540713544864,215293.824008934,0.0,1.0
2009-10-13,25.23,25.39,25.05,25.05,268400,13.8048270250273,13.8923724996212,13.7063383661092,13.7063383661092,490533.636366705,0.0,1.0
2009-10-14,25.63,25.74,25.27,25.44,356800,14.0236907115121,14.0838782252954,13.8267133936758,13.9197304604318,652095.385453204,0.0,1.0
2009-10-15,25.84,25.88,25.34,25.52,72900,14.1385941469166,14.1604805155651,13.8650145388106,13.9635031977288,133233.614348483,0.0,1.0
2009-10-16,25.66,25.79,25.43,25.79,110300,14.0401054879984,14.111236186106,13.9142588682697,14.111236186106,201586.662038926,0.0,1.0
2009-10-19,25.9,25.98,25.44,25.76,136900,14.1714236998893,14.2151964371863,13.9197304604318,14.0948214096196,250201.396492555,0.0,1.0
2009-10-20,25.38,26.0,25.2,25.98,177000,13.8869009074591,14.2261396215105,13.7884122485409,14.2151964371863,323489.022492201,0.0,1.0
2009-10-21,25.22,25.87,25.18,25.29,248300,13.7993554328652,14.1550089234029,13.7774690642167,13.837656578,453798.442287081,0.0,1.0
2009-10-22,25.69,25.72,24.94,25.18,380000,14.0565202644848,14.0729350409712,13.6461508523258,13.7774690642167,694496.206480431,0.0,1.0
2009-10-23,25.29,25.83,25.2,25.83,250400,13.837656578,14.1331225547545,13.7884122485409,14.1331225547545,457636.447638685,0.0,1.0
2009-10-26,25.05,25.68,24.79,25.3,312600,13.7063383661092,14.0510486723227,13.5640769698941,13.8431281701621,571314.510909953,0.0,1.0
2009-10-27,25.09,25.35,24.9,25.12,419600,13.7282247347576,13.8704861309727,13.6242644836774,13.744639511244,766870.021682078,0.0,1.0
2009-10-28,25.01,25.3,24.96,25.1,401800,13.6844519974607,13.8431281701621,13.6570940366501,13.7336963269198,734338.357273255,0.0,1.0
2009-10-29,25.24,25.47,24.81,25.09,380600,13.8102986171894,13.9361452369182,13.5750201542183,13.7282247347576,695592.779438033,0.0,1.0
2009-10-30,24.37,25.04,24.1,24.95,723100,13.334270099085,13.700866773947,13.1865371107078,13.651622444488,1321553.17606842,0.0,1.0
2009-11-02,23.71,24.53,23.28,24.5,715700,12.9731450163852,13.4218155736789,12.737866553414,13.4054007971926,1308028.77625801,0.0,1.0
2009-11-03,23.62,23.843,23.48,23.53,360700,12.9239006869261,13.0459171921413,12.8472983966564,12.874656357467,659223.109677608,0.0,1.0
2009-11-04,23.49,23.76,23.42,23.76,406000,12.8527699888185,13.0005029771958,12.8144688436837,13.0005029771958,742014.367976462,0.0,1.0
2009-11-05,24.02,24.15,23.46,23.59,470000,13.1427643734109,13.2138950715184,12.8363552123322,12.9074859104397,858982.15012053,0.0,1.0
2009-11-06,23.92,24.25,23.71,23.88,285600,13.0880484517897,13.2686109931396,12.9731450163852,13.0661620831412,521968.727817923,0.0,1.0
2009-11-09,24.22,24.24,23.92,24.14,229100,13.2521962166532,13.2631394009775,13.0880484517897,13.2084234793563,418708.107643861,0.0,1.0
2009-11-10,24.44,24.5,24.12,24.17,353000,13.3725712442199,13.4054007971926,13.1974802950321,13.2248382558426,645150.423388399,0.0,1.0
2009-11-11,24.52,24.66,24.25,24.55,440900,13.4163439815168,13.4929462717865,13.2686109931396,13.4327587580032,805798.361676902,0.0,1.0
2009-11-12,24.31,24.69,24.15,24.58,488200,13.3014405461123,13.5093610482729,13.2138950715184,13.4491735344895,892244.863167755,0.0,1.0
2009-11-13,23.92,24.04,23.67,23.91,322500,13.2822899735449,13.3489235352851,13.1434700532528,13.2767371767332,580788.404361358,0.355,1.0
2009-11-16,24.14,24.17,23.92,23.93,411300,13.4044515034019,13.421109893837,13.2822899735449,13.2878427703566,740707.816166904,0.0,1.0
2009-11-17,24.2,24.31,23.88,23.95,240700,13.437768284272,13.4988490492005,13.2600787862982,13.2989483639799,433475.252495438,0.0,1.0
2009-11-18,24.25,24.31,24.0,24.13,251400,13.4655322683304,13.4988490492005,13.3267123480384,13.3988987065902,452744.821260296,0.0,1.0
2009-11-19,23.58,24.2,23.34,24.0,335200,13.0934948819477,13.437768284272,12.9602277584673,13.3267123480384,603659.761680393,0.0,1.0
2009-11-20,23.54,23.59,23.155,23.43,378700,13.071283694701,13.0990476787594,12.8575010174512,13.0102029297725,681998.662733784,0.0,1.0
2009-11-23,23.84,23.95,23.5838,23.66,294200,13.2378675990514,13.2989483639799,13.0956049447361,13.1379172564412,529823.096319727,0.0,1.0
2009-11-24,23.98,24.03,23.6,23.84,314200,13.315606754415,13.3433707384734,13.1046004755711,13.2378675990514,565840.981861515,0.0,1.0
2009-11-25,24.09,24.27,23.79,24.1,376200,13.3766875193435,13.4766378619538,13.210103614993,13.3822403161552,677496.427041063,0.0,1.0
2009-11-27,23.67,23.9,23.35,23.52,290100,13.1434700532528,13.2711843799215,12.965780555279,13.0601781010776,522439.42978366,0.0,1.0
2009-11-30,23.57,23.67,23.29,23.58,302800,13.087942085136,13.1434700532528,12.9324637744089,13.0934948819477,545310.787102695,0.0,1.0
2009-12-01,23.88,24.02,23.62,23.71,523800,13.2600787862982,13.3378179416617,13.1157060691944,13.1656812404996,943308.422339468,0.0,1.0
2009-12-02,24.21,24.3,23.7,23.96,447500,13.4433210810837,13.4932962523888,13.1601284436879,13.3045011607916,805900.188997542,0.0,1.0
2009-12-03,24.08,24.43,24.04,24.32,246400,13.3711347225318,13.5654826109407,13.3489235352851,13.5044018460122,443740.349874849,0.0,1.0
2009-12-04,24.18,24.48,23.9,24.41,422600,13.4266626906486,13.5932465949991,13.2711843799215,13.5543770173174,761057.921498017,0.0,1.0
2009-12-07,25.07,25.15,24.19,24.21,815900,13.9208616068884,13.9652839813819,13.4322154874603,13.4433210810837,1469349.64067731,0.0,1.0
2009-12-08,25.17,25.62,24.84,24.99,410400,13.9763895750052,14.226265431531,13.7931472802197,13.8764392323949,739087.011317525,0.0,1.0
2009-12-09,25.32,25.36,25.0,25.21,213000,14.0596815271805,14.0818927144272,13.8819920292066,13.998600762252,383590.481020059,0.0,1.0
2009-12-10,25.49,26.06,25.35,25.47,338200,14.1540790729791,14.470588491245,14.0763399176155,14.1429734793557,609062.444511661,0.0,1.0
2009-12-11,26.0,26.07,25.5,25.51,240200,14.4372717103749,14.4761412880567,14.1596318697908,14.1651846666024,432574.805356893,0.0,1.0
2009-12-14,26.42,26.45,26.0,26.2,224900,14.6704891764656,14.6871475669006,14.4372717103749,14.5483276466085,405021.122917423,0.0,1.0
2009-12-15,26.15,26.5,25.94,26.45,362600,14.5205636625501,14.714911550959,14.4039549295048,14.6871475669006,653004.264872647,0.0,1.0
2009-12-16,26.5,26.52,25.95,26.24,364000,14.714911550959,14.7260171445824,14.4095077263165,14.5705388338553,655525.516860572,0.0,1.0
2009-12-17,26.62,26.65,25.95,26.4,521300,14.7815451126992,14.7982035031343,14.4095077263165,14.6593835828422,938806.186646747,0.0,1.0
2009-12-18,26.5,27.21,26.31,26.84,1069600,14.714911550959,15.1091601245885,14.6094084115371,14.9037066425562,1926236.51877491,0.0,1.0
2009-12-21,26.91,27.25,26.5,26.5,368400,14.942576220238,15.1313713118352,14.714911550959,14.714911550959,663449.451679765,0.0,1.0
2009-12-22,27.05,27.28,26.96,27.06,384400,15.0203153756016,15.1480297022703,14.9703402042964,15.0258681724133,692263.760113195,0.0,1.0
2009-12-23,27.43,27.46,26.9,27.05,268400,15.2313216544455,15.2479800448806,14.9370234234263,15.0203153756016,483360.023970817,0.0,1.0
2009-12-24,27.32,27.88,27.29,27.51,144600,15.170240889517,15.4811975109712,15.153582499082,15.275744028939,260409.312467139,0.0,1.0
2009-12-28,27.58,27.59,27.33,27.4,166000,15.3146136066208,15.3201664034324,15.1757936863287,15.2146632640105,298948.449996853,0.0,1.0
2009-12-29,27.82,27.89,27.57,27.58,212300,15.4478807301011,15.4867503077829,15.3090608098091,15.3146136066208,382329.855026098,0.0,1.0
2009-12-30,27.47,27.98,27.24,27.61,215300,15.2535328416922,15.5367254790881,15.1258185150235,15.3312719970558,387732.537857366,0.0,1.0
2009-12-31,26.63,27.5,26.61,27.45,174000,14.7870979095109,15.2701912321273,14.7759923158875,15.2424272480689,313355.60421357,0.0,1.0
2010-01-04,26.89,27.24,26.69,26.76,231900,14.9314706266146,15.1258185150235,14.820414690381,14.8592842680628,417627.382857052,0.0,1.0
2010-01-05,26.14,26.9,25.95,26.85,426200,14.5150108657385,14.9370234234263,14.4095077263165,14.9092594393679,767541.140895534,0.0,1.0
2010-01-06,26.24,26.56,25.96,26.03,362700,14.5705388338553,14.7482283318291,14.4150605231282,14.4539301008099,653184.354300353,0.0,1.0
2010-01-07,26.28,26.33,25.7,26.2,319500,14.592750021102,14.6205140051604,14.2706878060244,14.5483276466085,575385.721530089,0.0,1.0
2010-01-08,26.41,26.46,25.89,26.28,242900,14.6649363796539,14.6927003637123,14.3761909454464,14.592750021102,437437.219905034,0.0,1.0
2010-01-11,26.67,26.82,26.48,26.6,158900,14.8093090967576,14.8926010489329,14.7038059573357,14.7704395190759,286162.100629519,0.0,1.0
2010-01-12,26.52,26.72,26.34,26.44,327000,14.7260171445824,14.837073080816,14.6260668019721,14.6815947700889,588892.42860826,0.0,1.0
2010-01-13,26.84,26.89,26.44,26.66,218700,14.9037066425562,14.9314706266146,14.6815947700889,14.8037562999459,393855.57839947,0.0,1.0
2010-01-14,26.74,26.86,26.58,26.7,119800,14.8481786744394,14.9148122361796,14.7593339254525,14.8259674871927,215747.13439532,0.0,1.0
2010-01-15,26.88,26.91,26.53,26.75,297000,14.925917829803,14.942576220238,14.7315699413941,14.8537314712511,534865.600295574,0.0,1.0
2010-01-19,27.11,27.25,26.7,26.88,264700,15.0536321564717,15.1313713118352,14.8259674871927,14.925917829803,476696.715145584,0.0,1.0
2010-01-20,26.89,27.13,26.66,27.03,233600,14.9314706266146,15.064737750095,14.8037562999459,15.0092097819782,420688.903128104,0.0,1.0
2010-01-21,26.55,27.26,26.26,26.76,297100,14.7426755350174,15.1369241086469,14.5816444274786,14.8592842680628,535045.689723286,0.0,1.0
2010-01-22,26.18,26.68,26.12,26.6,338400,14.5372220529852,14.8148618935693,14.5039052721151,14.7704395190759,609422.623367079,0.0,1.0
2010-01-25,26.22,26.42,25.91,26.3,370500,14.5594332402319,14.6704891764656,14.3872965390697,14.6038556147254,667231.329661653,0.0,1.0
2010-01-26,26.27,26.61,26.16,26.22,202300,14.5871972242903,14.7759923158875,14.5261164593618,14.5594332402319,364320.912255203,0.0,1.0
2010-01-27,26.29,26.4,25.92,26.1,209600,14.5983028179137,14.6593835828422,14.3928493358814,14.4927996784917,377467.440477955,0.0,1.0
2010-01-28,26.48,26.79,25.91,26.29,368400,14.7038059573357,14.8759426584978,14.3872965390697,14.5983028179137,663449.451679763,0.0,1.0
2010-01-29,25.98,26.8,25.97,26.4,435100,14.4261661167515,14.8814954553095,14.4206133199398,14.6593835828422,783569.099961634,0.0,1.0
2010-02-01,26.11,26.38,26.0,26.11,354800,14.4983524753034,14.6482779892188,14.4372717103749,14.4983524753034,638957.289511348,0.0,1.0
2010-02-02,26.74,26.76,25.91,26.26,326900,14.8481786744394,14.8592842680628,14.3872965390697,14.5816444274786,588712.339180551,0.0,1.0
2010-02-03,26.49,26.62,26.22,26.57,223000,14.7093587541473,14.7815451126992,14.5594332402319,14.7537811286408,401599.423790955,0.0,1.0
2010-02-04,26.02,26.6,25.91,26.41,369100,14.4483773039983,14.7704395190759,14.3872965390697,14.6649363796539,664710.077673725,0.0,1.0
2010-02-05,26.15,26.34,25.65,26.0,385200,14.5205636625501,14.6260668019721,14.242923821966,14.4372717103749,693704.475534869,0.0,1.0
2010-02-08,26.17,26.37,26.01,26.19,377700,14.5316692561735,14.6427251924072,14.4428245071866,14.5427748497969,680197.768456697,0.0,1.0
2010-02-09,26.37,26.78,26.07,26.38,301200,14.6427251924072,14.8703898616861,14.4761412880567,14.6482779892188,542429.35625935,0.0,1.0
2010-02-10,25.86,26.24,25.79,26.24,446500,14.5594332402319,14.7733769614727,14.5200225547402,14.7733769614727,793059.029804383,0.36,1.0
2010-02-11,26.12,26.14,25.68,25.75,291900,14.7058157863441,14.7170759821988,14.4580914775389,14.4975021630306,518463.450839639,0.0,1.0
2010-02-12,26.02,26.11,25.8,25.97,195600,14.6495148070702,14.7001856884167,14.5256526526676,14.6213643174332,347418.468599635,0.0,1.0
2010-02-16,26.73,26.73,26.03,26.13,146800,15.0492517599149,15.0492517599149,14.6551449049976,14.7114458842715,260741.468253714,0.0,1.0
2010-02-17,26.91,26.9199,26.55,26.86,284100,15.1505935226079,15.156167319556,14.9479099972219,15.122443032971,504609.340128612,0.0,1.0
2010-02-18,27.17,27.43,26.96,26.98,323800,15.2969760687201,15.4433586148322,15.1787440122449,15.1900042080996,575123.211311665,0.0,1.0
2010-02-19,27.89,27.92,27.15,27.2,321200,15.7023431194922,15.7192334132744,15.2857158728653,15.3138663625022,570505.17440799,0.0,1.0
2010-02-22,28.14,28.16,27.89,27.91,287300,15.843095567677,15.8543557635317,15.7023431194922,15.713603315347,510293.077856212,0.0,1.0
2010-02-23,28.03,28.21,27.9,28.08,281700,15.7811644904757,15.8825062531687,15.7079732174196,15.8093149801126,500346.536832909,0.0,1.0
2010-02-24,28.05,28.24,27.88,28.09,268000,15.7924246863304,15.8993965469509,15.6967130215648,15.81494507804,476013.034686618,0.0,1.0
2010-02-25,28.02,28.06,27.6,27.83,213800,15.7755343925483,15.7980547842578,15.5390702795979,15.6685625319278,379744.726925368,0.0,1.0
2010-02-26,27.87,28.1,27.72,28.06,263900,15.6910829236374,15.8205751759674,15.6066314547265,15.7980547842578,468730.745723128,0.0,1.0
2010-03-01,28.18,28.28,27.88,27.95,246700,15.8656159593865,15.9219169386604,15.6967130215648,15.7361237070565,438180.655437271,0.0,1.0
2010-03-02,28.47,28.54,28.24,28.29,266900,16.0288887992808,16.0682994847726,15.8993965469509,15.9275470365878,474059.249842755,0.0,1.0
2010-03-03,28.52,28.86,28.39,28.57,434800,16.0570392889178,16.2484626184491,15.9838480158617,16.0851897785547,772277.86373784,0.0,1.0
2010-03-04,28.62,28.74,28.38,28.65,366600,16.1133402681917,16.1809014433204,15.9782179179343,16.1302305619739,651143.203418335,0.0,1.0
2010-03-05,28.54,28.84,28.5,28.71,933100,16.0682994847726,16.2372024225943,16.045779093063,16.1640111495382,1657342.39800777,0.0,1.0
2010-03-08,28.67,28.83,28.52,28.54,260700,16.1414907578286,16.2315723246669,16.0570392889178,16.0682994847726,463047.007995528,0.0,1.0
2010-03-09,28.74,28.795,28.53,28.66,167900,16.1809014433204,16.211866981921,16.0626693868452,16.1358606599013,298218.613895086,0.0,1.0
2010-03-10,28.91,28.95,28.56,28.71,298000,16.276613108086,16.2991334997956,16.0795596806274,16.1640111495382,529298.075882881,0.0,1.0
2010-03-11,29.32,29.35,28.55,28.85,210600,16.507447123109,16.5243374168912,16.0739295827,16.2428325205217,374060.989197768,0.0,1.0
2010-03-12,29.09,29.47,28.9,29.34,146000,16.3779548707791,16.5918985920199,16.2709830101586,16.5187073189638,259320.533821813,0.0,1.0
2010-03-15,28.87,29.13,28.64,29.09,235600,16.2540927163765,16.4004752624886,16.1246004640465,16.3779548707791,418465.190194652,0.0,1.0
2010-03-16,29.21,29.27,28.69,28.85,222600,16.4455160459077,16.4792966334721,16.1527509536834,16.2428325205217,395375.005676273,0.0,1.0
2010-03-17,29.51,29.53,29.14,29.32,224300,16.6144189837295,16.6256791795842,16.406105360416,16.507447123109,398394.49134406,0.0,1.0
2010-03-18,29.49,29.7,29.33,29.56,154600,16.6031587878747,16.7213908443499,16.5130772210364,16.6425694733664,274595.578964742,0.0,1.0
2010-03-19,29.43,29.79,29.1,29.54,410800,16.5693782003103,16.7720617256964,16.3835849687064,16.6313092775116,729649.830780831,0.0,1.0
2010-03-22,29.63,29.63,29.06,29.17,223300,16.6819801588581,16.6819801588581,16.3610645769969,16.4229956541982,396618.323304186,0.0,1.0
2010-03-23,30.0,30.0,29.5,29.59,235000,16.8902937821716,16.8902937821716,16.6087888858021,16.6594597671486,417399.489370728,0.0,1.0
2010-03-24,30.13,30.47,30.0,30.03,331400,16.9634850552277,17.1549083847589,16.8902937821716,16.9071840759538,588622.088414719,0.0,1.0
2010-03-25,29.9,30.56,29.86,30.16,256200,16.8339928028977,17.2055792661055,16.8114724111881,16.9803753490098,455054.251816087,0.0,1.0
2010-03-26,30.04,30.13,29.7519,29.99,269100,16.9128141738812,16.9634850552277,16.750611052593,16.8846636842442,477966.819530479,0.0,1.0
2010-03-29,30.4,30.42,29.91,30.04,152100,17.1154976992672,17.126757895122,16.8396229008251,16.9128141738812,270155.158865054,0.0,1.0
2010-03-30,30.69,30.83,30.22,30.46,193800,17.2787705391615,17.357591910145,17.0141559365742,17.1492782868316,344221.366127861,0.0,1.0
2010-03-31,30.35,30.6099,30.26,30.59,248700,17.0873472096303,17.2336734547631,17.0366763282837,17.2224695598876,441732.99151702,0.0,1.0
2010-04-01,30.85,30.85,30.28,30.35,278500,17.3688521059998,17.3688521059998,17.0479365241385,17.0873472096303,494662.799105309,0.0,1.0
2010-04-05,31.19,31.73,30.83,31.03,412600,17.5602754355311,17.8643007236102,17.357591910145,17.4701938686928,732846.933252604,0.0,1.0
2010-04-06,31.85,31.99,30.96,31.01,289800,17.9318618987388,18.0106832697223,17.4307831832011,17.458933672838,514733.497955903,0.0,1.0
2010-04-07,31.69,32.0,31.6,31.65,244700,17.8417803319006,18.0163133676497,17.7911094505541,17.819259940191,434628.319357519,0.0,1.0
2010-04-08,31.65,31.83,31.59,31.68,205700,17.819259940191,17.9206017028841,17.7854793526267,17.8361502339732,365357.765802378,0.0,1.0
2010-04-09,31.87,31.89,31.2976,31.65,527100,17.9431220945936,17.9543822904484,17.6208552892298,17.819259940191,936218.173818344,0.0,1.0
2010-04-12,31.75,31.97,31.64,31.95,238800,17.8755609194649,17.9994230738675,17.8136298422636,17.9881628780127,424148.927922255,0.0,1.0
2010-04-13,31.64,31.75,31.34,31.64,291500,17.8136298422636,17.8755609194649,17.6447269044419,17.8136298422636,517752.983623691,0.0,1.0
2010-04-14,31.73,31.9,31.54,31.9,431300,17.8643007236102,17.9600123883758,17.7573288629897,17.9600123883758,766061.275598274,0.0,1.0
2010-04-15,31.76,31.8299,31.52,31.78,116500,17.8811910173923,17.9205454019048,17.7460686671349,17.8924512132471,206923.576645489,0.0,1.0
2010-04-16,31.84,31.99,31.56,31.75,287500,17.9262318008114,18.0106832697223,17.7685890588445,17.8755609194649,510648.31146419,0.0,1.0
2010-04-19,31.3,31.79,31.25,31.77,304800,17.6222065127324,17.8980813111745,17.5940560230954,17.8868211153197,541376.018554032,0.0,1.0
2010-04-20,31.8,31.8,31.3,31.49,166100,17.9037114091019,17.9037114091019,17.6222065127324,17.7291783733528,295021.51142331,0.0,1.0
2010-04-21,31.76,31.95,31.64,31.85,209300,17.8811910173923,17.9881628780127,17.8136298422636,17.9318618987388,371751.97074593,0.0,1.0
2010-04-22,31.97,32.0,31.4948,31.61,189300,17.9994230738675,18.0163133676497,17.7318808203579,17.7967395484815,336228.609948421,0.0,1.0
2010-04-23,32.65,32.71,31.75,32.0,190400,18.3822697329301,18.4160503204944,17.8755609194649,18.0163133676497,338182.394792283,0.0,1.0
2010-04-26,32.76,33.38,32.57,32.57,429000,18.4442008101314,18.7932668816296,18.337228949511,18.337228949511,761976.089106562,0.0,1.0
2010-04-27,32.61,33.21,32.28,32.7,378000,18.3597493412205,18.697555216864,18.1739561096166,18.410420222567,671391.519072916,0.0,1.0
2010-04-28,32.6,33.03,32.35,32.76,311100,18.3541192432931,18.5962134541709,18.2133667951084,18.4442008101314,552565.87720525,0.0,1.0
2010-04-29,33.1,33.41,32.49,32.85,268400,18.6356241396627,18.8101571754118,18.2921881660918,18.4948716914779,476723.501902566,0.0,1.0
2010-04-30,32.89,33.53,32.85,33.22,379700,18.5173920831875,18.8777183505404,18.4948716914779,18.7031853147913,674411.004740702,0.0,1.0
2010-05-03,34.11,34.49,32.95,33.13,468200,19.2042640303291,19.4182077515699,18.5511726707518,18.6525144334448,831601.87626968,0.0,1.0
2010-05-04,33.26,34.04,33.1,33.79,529300,18.7257057065009,19.1648533448374,18.6356241396627,19.0241008966526,940125.743506069,0.0,1.0
2010-05-05,32.75,33.39,32.55,33.13,382500,18.438570712204,18.798896979557,18.3259687536562,18.6525144334448,679384.275252354,0.0,1.0
2010-05-06,31.25,32.75,28.9,32.74,640900,17.5940560230954,18.438570712204,16.2709830101586,18.4329406142766,1138346.09675617,0.0,1.0
2010-05-07,29.38,31.36,29.22,31.13,873500,16.5412277106734,17.6559871002967,16.4511461438351,17.5264948479667,1551482.78283119,0.0,1.0
2010-05-10,30.7,30.97,29.87,30.97,492200,17.2844006370889,17.4364132811285,16.8171025091155,17.4364132811285,874229.909226692,0.0,1.0
2010-05-11,30.98,31.55,30.43,30.54,355200,17.4420433790559,17.7629589609171,17.1323879930494,17.1943190702507,630894.887763754,0.0,1.0
2010-05-12,31.35,31.59,30.75,31.01,292800,17.6503570023693,17.7854793526267,17.3125511267259,17.458933672838,520062.002075528,0.0,1.0
2010-05-13,31.51,32.12,30.97,32.12,301600,17.7404385692076,18.0838745427784,17.4364132811285,18.0838745427784,535692.280826431,0.0,1.0
2010-05-14,30.76,31.27,30.5,31.27,268900,17.5208647500393,17.8113602319158,17.3727690141807,17.8113602319158,472086.516162477,0.36,1.0
2010-05-17,30.95,31.17,30.156,30.96,321400,17.6290885570129,17.7544003335086,17.1768269636601,17.6347845468536,564256.624375678,0.0,1.0
2010-05-18,30.4,31.47,30.28,31.45,513500,17.3158091157736,17.9252800287301,17.247457237685,17.9138880490487,901511.439380555,0.0,1.0
2010-05-19,30.26,30.505,29.43,30.24,485400,17.2360652580036,17.3756170091011,16.7632981012242,17.2246732783221,852178.486222632,0.0,1.0
2010-05-20,28.99,29.79,28.9,29.58,533300,16.5126745482328,16.96835373549,16.4614106396663,16.848737948835,936272.737335248,0.0,1.0
2010-05-21,29.0,29.03,27.98,28.56,472300,16.5183705380735,16.5354585075956,15.9373795743206,16.267746985082,829179.849697052,0.0,1.0
2010-05-24,28.76,29.23,28.47,28.99,228000,16.3816667818963,16.6493783044099,16.2164830765156,16.5126745482328,400281.612811621,0.0,1.0
2010-05-25,28.02,28.13,27.3419,28.09,543900,15.9601635336834,16.0228194219313,15.5739184625845,16.0000354625684,954882.321088773,0.0,1.0
2010-05-26,27.91,28.56,27.85,28.07,397600,15.8975076454356,16.267746985082,15.8633317063913,15.988643482887,698034.952867981,0.0,1.0
2010-05-27,28.54,28.705,28.24,28.6,215000,16.2563550054006,16.3503388377724,16.0854753101791,16.2905309444449,377458.538396922,0.0,1.0
2010-05-28,28.69,29.01,28.45,28.45,290400,16.3417948530113,16.5240665279142,16.2050910968342,16.2050910968342,509832.370002169,0.0,1.0
2010-06-01,27.94,28.79,27.93,28.59,287800,15.9145956149577,16.3987547514185,15.908899625117,16.2848349546042,505267.755119229,0.0,1.0
2010-06-02,28.79,28.79,27.72,27.94,279300,16.3987547514185,16.3987547514185,15.789283838462,15.9145956149577,490344.975694233,0.0,1.0
2010-06-03,29.42,29.53,28.62,28.62,338300,16.7576021113835,16.8202579996314,16.3019229241263,16.3019229241263,593926.621114786,0.0,1.0
2010-06-04,28.09,29.05,28.05,28.97,324400,16.0000354625684,16.5468504872771,15.9772515032056,16.5012825685513,569523.487702148,0.0,1.0
2010-06-07,27.71,28.5,27.71,28.19,583400,15.7835878486213,16.2335710460377,15.7835878486213,16.0569953609756,1024229.35488727,0.0,1.0
2010-06-08,27.84,27.957,27.45,27.7,372400,15.8576357165505,15.9242787976869,15.6354921127627,15.7778918587805,653793.300925648,0.0,1.0
2010-06-09,27.62,28.18,27.5,28.12,299600,15.7323239400548,16.0512993711349,15.6639720619662,16.0171234320906,525984.08420334,0.0,1.0
2010-06-10,28.68,28.68,28.08,28.08,282400,16.3360988631706,16.3360988631706,15.9943394727277,15.9943394727277,495787.401131585,0.0,1.0
2010-06-11,28.68,28.86,28.33,28.5,192300,16.3360988631706,16.4386266803035,16.1367392187456,16.2335710460377,337605.939226643,0.0,1.0
2010-06-14,29.08,29.58,28.76,28.99,199600,16.5639384567992,16.848737948835,16.3816667818963,16.5126745482328,350421.97332105,0.0,1.0
2010-06-15,29.8,29.84,29.13,29.2,175200,16.9740497253307,16.9968336846935,16.5924184060028,16.6322903348878,307584.818265771,0.0,1.0
2010-06-16,29.93,30.26,29.48,29.65,151800,17.04809759326,17.2360652580036,16.7917780504278,16.88860987772,266503.284319315,0.0,1.0
2010-06-17,30.02,30.11,29.62,30.11,177000,17.0993615018264,17.1506254103929,16.8715219081978,17.1506254103929,310744.936261653,0.0,1.0
2010-06-18,29.99,30.22,29.63,30.19,280200,17.0822735323043,17.2132812986407,16.8772178980385,17.1961933291186,491925.034692174,0.0,1.0
2010-06-21,29.79,30.41,29.63,30.38,188800,16.96835373549,17.3215051056143,16.8772178980385,17.3044171360922,331461.265345762,0.0,1.0
2010-06-22,29.11,30.15,29.07,29.75,179600,16.5810264263214,17.1734093697557,16.5582424669585,16.9455697761271,315309.551144591,0.0,1.0
2010-06-23,28.74,29.1726,28.56,29.11,239000,16.3702748022149,16.6166833227242,16.267746985082,16.5810264263214,419593.445008672,0.0,1.0
2010-06-24,28.85,29.22,28.47,28.68,211000,16.4329306904628,16.6436823145692,16.2164830765156,16.3360988631706,370436.05396163,0.0,1.0
2010-06-25,29.18,29.29,28.54,28.91,334900,16.6208983552064,16.6835542434542,16.2563550054006,16.4671066295071,587957.509344786,0.0,1.0
2010-06-28,29.44,29.64,28.95,29.31,217900,16.768994091065,16.8829138878792,16.4898905888699,16.6949462231357,382549.839612507,0.0,1.0
2010-06-29,28.96,29.37,28.65,29.15,333300,16.4955865787106,16.7291221621799,16.3190108936485,16.6038103856842,585148.515570672,0.0,1.0
2010-06-30,28.47,29.28,28.4,29.03,265100,16.2164830765156,16.6778582536135,16.1766111476306,16.5354585075956,465415.155948949,0.0,1.0
2010-07-01,28.17,28.64,27.79,28.38,241500,16.0456033812941,16.3133149038077,15.829155767347,16.1652191679492,423982.49778073,0.0,1.0
2010-07-02,28.36,28.52,28.11,28.32,123100,16.1538271882677,16.2449630257192,16.0114274422499,16.1310432289049,216116.958496099,0.0,1.0
2010-07-06,28.3,28.99,28.05,28.81,255900,16.1196512492234,16.5126745482328,15.9772515032056,16.4101467310999,449263.44174778,0.0,1.0
2010-07-07,29.21,29.24,28.34,28.43,347800,16.6379863247285,16.6550742942506,16.1424352085863,16.1936991171527,610605.021648603,0.0,1.0
2010-07-08,30.16,30.35,29.3,29.47,538900,17.1791053595964,17.28732916657,16.6892502332949,16.7860820605871,946104.215544659,0.0,1.0
2010-07-09,30.26,30.35,30.01,30.19,229500,17.2360652580036,17.28732916657,17.0936655119857,17.1961933291186,402915.044474854,0.0,1.0
2010-07-12,30.17,30.37,30.03,30.2,149700,17.1848013494371,17.2987211462514,17.1050574916671,17.2018893189593,262816.479990788,0.0,1.0
2010-07-13,30.67,30.73,30.1,30.63,359500,17.4696008414729,17.5037767805172,17.1449294205521,17.44681688211,631145.78862183,0.0,1.0
2010-07-14,30.74,30.85,30.32,30.62,265900,17.5094727703579,17.5721286586058,17.2702411970479,17.4411208922693,466819.652836007,0.0,1.0
2010-07-15,30.39,30.88,30.08,30.77,262500,17.3101131259329,17.5892166281279,17.1335374408707,17.52656073988,460850.541066009,0.0,1.0
2010-07-16,29.19,30.15,29.18,30.15,288500,16.6265943450471,17.1734093697557,16.6208983552064,17.1734093697557,506496.689895404,0.0,1.0
2010-07-19,29.47,29.5,28.85,29.32,167300,16.7860820605871,16.8031700301092,16.4329306904628,16.7006422129764,293715.41150607,0.0,1.0
2010-07-20,30.27,30.33,28.96,29.03,244300,17.2417612478443,17.2759371868886,16.4955865787106,16.5354585075956,428898.236885433,0.0,1.0
2010-07-21,29.88,30.57,29.81,30.41,168400,17.0196176440564,17.4126409430657,16.9797457151714,17.3215051056143,295646.594725775,0.0,1.0
2010-07-22,31.11,31.2,30.21,30.33,239100,17.7202243944644,17.7714883030308,17.2075853088,17.2759371868886,419769.007119553,0.0,1.0
2010-07-23,31.87,32.0,30.82,30.93,212300,18.1531196223587,18.227167490288,17.5550406890836,17.6176965773315,372718.3614031,0.0,1.0
2010-07-26,32.49,32.55,31.77,31.77,169000,18.506270992483,18.5404469315273,18.0961597239515,18.0961597239515,296699.967391069,0.0,1.0
2010-07-27,33.12,33.14,32.58,32.75,264800,18.8651183524481,18.8765103321295,18.5575349010495,18.6543667283416,464888.469616301,0.0,1.0
2010-07-28,32.66,33.27,32.6,33.13,203700,18.6031028197752,18.9505582000588,18.5689268807309,18.8708143422888,357620.019867223,0.0,1.0
2010-07-29,32.25,33.04,31.67,32.98,219800,18.3695672363059,18.8195504337223,18.0391998255444,18.7853744946781,385885.519719271,0.0,1.0
2010-07-30,31.92,32.26,31.69,31.76,225400,18.1815995715623,18.3752632261466,18.0505918052258,18.0904637341108,395716.99792868,0.0,1.0
2010-08-02,32.11,32.6013,31.94,32.47,426600,18.2898233785358,18.5696673594102,18.1929915512437,18.4948790128016,748947.965023849,0.0,1.0
2010-08-03,32.18,32.53,31.79,31.89,245800,18.3296953074209,18.5290549518459,18.107551703633,18.1645116020401,431531.668548666,0.0,1.0
2010-08-04,32.4,32.44,32.1,32.32,154900,18.4550070839166,18.4777910432794,18.2841273886951,18.4094391651909,271945.709756666,0.0,1.0
2010-08-05,32.57,32.73,32.13,32.25,116900,18.5518389112087,18.6429747486602,18.3012153582173,18.3695672363059,205232.107621397,0.0,1.0
2010-08-06,32.63,32.75,31.18,32.25,226500,18.586014850253,18.6543667283416,17.7600963233494,18.3695672363059,397648.181148386,0.0,1.0
2010-08-09,32.95,33.31,32.72,32.98,244200,18.7682865251559,18.9733421594217,18.6372787588195,18.7853744946781,428722.674774551,0.0,1.0
2010-08-10,32.7,32.92,32.16,32.54,249500,18.625886779138,18.7511985556338,18.3183033277394,18.5347509416866,438027.466651313,0.0,1.0
2010-08-11,31.65,32.23,31.61,32.0,261600,18.027807845863,18.3581752566244,18.0050238865001,18.227167490288,459270.482068068,0.0,1.0
2010-08-12,31.07,31.4,30.92,31.16,221600,17.6974404351015,17.8854080998451,17.6120005874908,17.7487043436679,389045.637715153,0.0,1.0
2010-08-13,31.2,31.57,30.83,31.03,321000,17.7714883030308,17.9822399271372,17.5607366789243,17.6746564757386,563554.375932149,0.0,1.0
2010-08-16,30.79,31.01,30.4775,30.8,255200,17.7430083538272,17.8697852891258,17.5629274798236,17.7487709417953,442856.580085254,0.36,1.0
2010-08-17,31.45,31.73,30.82,31.11,186800,18.1233391597228,18.2846916228301,17.7602961177316,17.9274111688069,324159.910501275,0.0,1.0
2010-08-18,31.63,31.67,31.1,31.49,228300,18.2270657431489,18.2501160950214,17.9216485808388,18.1463895115953,396176.164707928,0.0,1.0
2010-08-19,30.52,31.42,30.48,31.42,267100,17.5874184786881,18.1060513958185,17.5643681268156,18.1060513958185,463507.024062583,0.0,1.0
2010-08-20,30.18,30.41,29.62,30.34,356700,17.3914904877722,17.5240300110388,17.0687855615577,17.483691895262,618992.719891887,0.0,1.0
2010-08-23,30.02,30.69,29.99,30.3,174400,17.2992890802823,17.6853824741461,17.282001316378,17.4606415433896,302641.800810613,0.0,1.0
2010-08-24,29.8,30.14,29.44,29.69,243500,17.1725121449838,17.3684401358997,16.9650589781316,17.1091236773345,422553.202393257,0.0,1.0
2010-08-25,30.05,30.12,29.18,29.51,344700,17.3165768441867,17.3569149599635,16.8152316909606,17.0053970939084,598168.742771891,0.0,1.0
2010-08-26,30.28,30.83,30.16,30.23,202300,17.4491163674533,17.7660587056997,17.3799653118359,17.4203034276128,351057.547614604,0.0,1.0
2010-08-27,30.91,30.97,29.9,30.48,175100,17.8121594094446,17.8467349372533,17.2301380246649,17.5643681268156,303856.532809278,0.0,1.0
2010-08-30,30.22,30.86,30.21,30.82,172700,17.4145408396446,17.783346469604,17.4087782516765,17.7602961177316,299691.73738528,0.0,1.0
2010-08-31,30.43,30.69,29.88,30.22,239200,17.5355551869751,17.6853824741461,17.2186128487287,17.4145408396446,415091.277258591,0.0,1.0
2010-09-01,31.33,31.53,30.62,30.82,341500,18.0541881041054,18.1694398634677,17.6450443583693,17.7602961177316,592615.682206561,0.0,1.0
2010-09-02,31.08,31.49,30.77,31.44,281400,17.9101234049026,18.1463895115953,17.731483177891,18.1175765717547,488322.263463911,0.0,1.0
2010-09-03,31.01,31.62,30.76,31.52,280100,17.8697852891258,18.2213031551808,17.7257205899229,18.1636772754996,486066.332609244,0.0,1.0
2010-09-07,30.4,31.1,30.35,31.01,378600,17.5182674230707,17.9216485808388,17.4894544832301,17.8697852891258,656996.478135882,0.0,1.0
2010-09-08,29.81,30.76,29.7,30.54,1203300,17.1782747329519,17.7257205899229,17.1148862653026,17.5989436546243,2088124.30570762,0.0,1.0
2010-09-09,30.36,30.5,30.015,30.1,295800,17.4952170711983,17.5758933027519,17.2964077862983,17.3453897840273,513311.036007906,0.0,1.0
2010-09-10,30.31,30.72,30.19,30.54,226500,17.4664041313577,17.7026702380504,17.3972530757403,17.5989436546243,393052.568139928,0.0,1.0
2010-09-13,30.73,31.02,30.29,30.53,246100,17.7084328260185,17.8755478770939,17.4548789554214,17.5931810666562,427065.06410259,0.0,1.0
2010-09-14,30.98,31.08,30.65,30.74,243000,17.8524975252214,17.9101234049026,17.6623321222736,17.7141954139866,421685.536679924,0.0,1.0
2010-09-15,30.74,30.96,30.44,30.86,174700,17.7141954139866,17.8409723492852,17.5413177749432,17.783346469604,303162.400238612,0.0,1.0
2010-09-16,30.29,30.75,30.07,30.75,120400,17.4548789554214,17.7199580019548,17.3281020201229,17.7199580019548,208933.903770629,0.0,1.0
2010-09-17,30.16,30.59,29.8,30.53,225300,17.3799653118359,17.6277565944649,17.1725121449838,17.5931810666562,390970.17042793,0.0,1.0
2010-09-20,30.56,30.59,29.99,30.19,208300,17.6104688305606,17.6277565944649,17.282001316378,17.3972530757403,361469.536174601,0.0,1.0
2010-09-21,30.45,30.98,30.3,30.53,306100,17.5470803629113,17.8524975252214,17.4606415433896,17.5931810666562,531184.94970257,0.0,1.0
2010-09-22,30.26,30.87,30.24,30.36,270900,17.4375911915171,17.7891090575721,17.4260660155809,17.4952170711983,470101.283483915,0.0,1.0
2010-09-23,29.98,30.54,29.93,30.12,233000,17.2762387284099,17.5989436546243,17.2474257885693,17.3569149599635,404332.22241326,0.0,1.0
2010-09-24,30.71,30.72,30.12,30.42,208200,17.6969076500823,17.7026702380504,17.3569149599635,17.5297925990069,361296.003031935,0.0,1.0
2010-09-27,31.02,31.09,30.59,30.68,149300,17.8755478770939,17.9158859928707,17.6277565944649,17.6796198861779,259084.982001286,0.0,1.0
2010-09-28,31.18,31.21,30.51,31.01,140500,17.9677492845837,17.9850370484881,17.58165589072,17.8697852891258,243814.065446623,0.0,1.0
2010-09-29,31.2,31.35,30.995,31.16,181300,17.9792744605199,18.0657132800417,17.8611414071736,17.9562241086475,314615.587654611,0.0,1.0
2010-09-30,31.2,31.9,31.18,31.48,416100,17.9792744605199,18.382655618288,17.9677492845837,18.1406269236272,722071.406635871,0.0,1.0
2010-10-01,31.68,31.84,31.36,31.49,222500,18.2558786829895,18.3480800904793,18.0714758680098,18.1463895115953,386111.242433263,0.0,1.0
2010-10-04,31.63,32.02,31.5,31.58,289600,18.2270657431489,18.4518066739054,18.1521520995634,18.1982528033083,502551.981162576,0.0,1.0
2010-10-05,32.25,32.31,31.81,32.02,267200,18.5843461971721,18.6189217249807,18.330792326575,18.4518066739054,463680.557205249,0.0,1.0
2010-10-06,32.39,32.53,32.08,32.27,256500,18.6650224287257,18.7456986602793,18.4863822017141,18.5958713731083,445112.510939919,0.0,1.0
2010-10-07,32.26,32.79,32.208,32.62,164900,18.5901087851402,18.8955259474503,18.560143327706,18.7975619519923,286156.152257281,0.0,1.0
2010-10-08,32.44,32.62,32.11,32.28,137900,18.6938353685662,18.7975619519923,18.5036699656184,18.6016339610764,239302.203737291,0.0,1.0
2010-10-11,32.29,32.65,32.29,32.49,86000,18.6073965490445,18.8148497158967,18.6073965490445,18.7226483084068,149238.502693307,0.0,1.0
2010-10-12,32.15,32.36,32.0,32.3,138700,18.5267203174909,18.6477346648213,18.4402814979692,18.6131591370126,240690.468878623,0.0,1.0
2010-10-13,32.41,32.76,32.16,32.29,265100,18.6765476046619,18.8782381835459,18.532482905459,18.6073965490445,460036.36120925,0.0,1.0
2010-10-14,32.59,32.76,32.42,32.44,117500,18.780274188088,18.8782381835459,18.68231019263,18.6938353685662,203901.442633296,0.0,1.0
2010-10-15,32.66,32.99,32.56,32.78,238000,18.8206123038648,19.0107777068126,18.7629864241836,18.8897633594822,413008.879546592,0.0,1.0
2010-10-18,32.93,33.07,32.72,32.72,179200,18.9762021790039,19.0568784105575,18.8551878316735,18.8551878316735,310971.39165861,0.0,1.0
2010-10-19,32.5,33.0,32.35,32.56,218000,18.7284108963749,19.0165402947807,18.6419720768532,18.7629864241836,378302.251013266,0.0,1.0
2010-10-20,32.97,33.15,32.69,32.69,156200,18.9992525308764,19.1029791143024,18.8379000677691,18.8379000677691,271058.768845284,0.0,1.0
2010-10-21,32.6,33.42,32.355,33.06,206200,18.7860367760561,19.2585689894416,18.6448533708373,19.0511158225894,357825.340178602,0.0,1.0
2010-10-22,32.78,32.81,32.47,32.75,117900,18.8897633594822,18.9070511233865,18.7111231324706,18.8724755955778,204595.575203963,0.0,1.0
2010-10-25,32.58,32.95,32.47,32.95,171600,18.7745116001199,18.9877273549401,18.7111231324706,18.9877273549401,297782.872815946,0.0,1.0
2010-10-26,32.52,32.77,32.34,32.45,146500,18.7399360723112,18.8840007715141,18.6362094888851,18.6995979565344,254226.05400662,0.0,1.0
2010-10-27,31.97,32.48,31.68,32.19,233300,18.4229937340648,18.7168857204387,18.2558786829895,18.5497706693634,404852.821841261,0.0,1.0
2010-10-28,31.93,32.43,31.77,32.25,186400,18.3999433821924,18.6880727805981,18.3077419747025,18.5843461971721,323465.777930608,0.0,1.0
2010-10-29,31.84,32.78,31.69,31.95,351100,18.3480800904793,18.8897633594822,18.2616412709576,18.4114685581286,609274.863902558,0.0,1.0
2010-11-01,31.92,32.34,31.7,32.08,278000,18.3941807942242,18.6362094888851,18.2674038589257,18.4863822017141,482422.136613247,0.0,1.0
2010-11-02,32.25,32.36,31.99,32.21,231500,18.5843461971721,18.6477346648213,18.4345189100011,18.5612958452996,401729.22527326,0.0,1.0
2010-11-03,32.32,32.69,31.83,32.36,212100,18.6246843129489,18.8379000677691,18.3423175025112,18.6477346648213,368063.795595933,0.0,1.0
2010-11-04,32.7,33.0,32.61,32.71,282700,18.8436626557372,19.0165402947807,18.7917993640242,18.8494252437054,490578.194318579,0.0,1.0
2010-11-05,32.72,32.84,32.61,32.71,205300,18.8551878316735,18.9243388872909,18.7917993640242,18.8494252437054,356263.541894602,0.0,1.0
2010-11-08,32.29,32.76,32.06,32.69,206900,18.6073965490445,18.8782381835459,18.4748570257779,18.8379000677691,359040.072177269,0.0,1.0
2010-11-09,31.99,32.45,31.89,32.39,238200,18.4345189100011,18.6995979565344,18.3768930303199,18.6650224287257,413355.945831924,0.0,1.0
2010-11-10,31.0,31.83,30.83,31.73,838400,17.8640227011576,18.3423175025112,17.7660587056997,18.2846916228301,1454901.86811707,0.0,1.0
2010-11-11,29.97,30.23,29.67,29.89,3759200,17.2704761404418,17.4203034276128,17.0975985013983,17.2243754366968,6523457.89912414,0.0,1.0
2010-11-12,29.71,30.12,29.55,29.59,982100,17.1206488532708,17.3569149599635,17.0284474457809,17.0514977976534,1704268.99412902,0.0,1.0
2010-11-15,29.79,29.99,29.41,29.61,429400,17.3742027238678,17.490847253736,17.1525781171183,17.2692226469864,736253.985480855,0.36,1.0
2010-11-16,29.5,29.63,29.34,29.63,612300,17.2050681555589,17.2808870999733,17.1117525316644,17.2808870999733,1049856.34678605,0.0,1.0
2010-11-17,29.58,29.76,29.4,29.59,405800,17.2517259675062,17.3567060443876,17.1467458906248,17.2575581939996,695789.164667282,0.0,1.0
2010-11-18,29.69,29.99,29.52,29.99,311900,17.3158804589337,17.490847253736,17.2167326085458,17.490847253736,534787.186938702,0.0,1.0
2010-11-19,29.52,29.69,29.4,29.5,178600,17.2167326085458,17.3158804589337,17.1467458906248,17.2050681555589,306229.533784071,0.0,1.0
2010-11-22,30.12,30.16,29.48,29.48,359900,17.5666661981504,17.589995104124,17.1934037025721,17.1934037025721,617088.517406983,0.0,1.0
2010-11-23,30.56,30.58,29.69,29.76,581100,17.8232841638604,17.8349486168472,17.3158804589337,17.3567060443876,996360.481981658,0.0,1.0
2010-11-24,31.04,31.2,30.6701,30.7,667200,18.1032310355441,18.1965466594386,17.8874969775528,17.9049353347681,1143988.49350914,0.0,1.0
2010-11-26,30.92,31.03,30.74,30.87,218600,18.0332443176231,18.0973988090506,17.9282642407418,18.0040831851561,374813.975840976,0.0,1.0
2010-11-29,30.74,30.8,30.29,30.76,315900,17.9282642407418,17.9632575997022,17.6658140485383,17.9399286937286,541645.631144391,0.0,1.0
2010-11-30,30.35,30.45,30.05,30.45,454100,17.7008074074988,17.7591296724329,17.5258406126965,17.7591296724329,778604.878450991,0.0,1.0
2010-12-01,31.04,31.4,30.47,30.8,690100,18.1032310355441,18.3131911893068,17.7707941254197,17.9632575997022,1183253.08658672,0.0,1.0
2010-12-02,29.91,31.15,29.72,31.1,961700,17.4441894417887,18.1673855269716,17.333377138414,18.1382243945045,1648941.4481531,0.0,1.0
2010-12-03,30.09,30.17,29.5,29.85,1005000,17.5491695186701,17.5958273306174,17.2050681555589,17.4091960828283,1723184.10667969,0.0,1.0
2010-12-06,29.62,30.56,29.55,30.16,904000,17.2750548734799,17.8232841638604,17.234229288026,17.589995104124,1550008.39048601,0.0,1.0
2010-12-07,29.56,30.16,29.32,29.88,2024100,17.2400615145194,17.589995104124,17.1000880786776,17.4266927623085,3470544.22918444,0.0,1.0
2010-12-08,30.44,30.52,29.64,29.65,526300,17.7532974459395,17.7999552578867,17.2867193264667,17.2925515529601,902399.7963637,0.0,1.0
2010-12-09,30.71,30.81,30.43,30.67,324800,17.9107675612615,17.9690898261956,17.7474652194461,17.8874386552879,556905.669502054,0.0,1.0
2010-12-10,30.84,30.9,30.53,30.8,312500,17.9865865056759,18.0215798646363,17.8057874843802,17.9632575997022,535815.953569554,0.0,1.0
2010-12-13,30.63,30.9165,30.47,30.91,286800,17.8641097493142,18.0312030383504,17.7707941254197,18.0274120911297,491750.449547996,0.0,1.0
2010-12-14,30.89,31.06,30.71,30.74,434100,18.0157476381429,18.1148954885309,17.9107675612615,17.9282642407418,744312.65742254,0.0,1.0
2010-12-15,30.35,30.95,30.33,30.9,260700,17.7008074074988,18.0507409971034,17.689142954512,18.0215798646363,446999.101105865,0.0,1.0
2010-12-16,30.62,30.62,30.12,30.32,213900,17.8582775228208,17.8582775228208,17.5666661981504,17.6833107280185,366755.30389929,0.0,1.0
2010-12-17,30.5,30.67,30.05,30.67,1006400,17.7882908048999,17.8874386552879,17.5258406126965,17.8874386552879,1725584.56215168,0.0,1.0
2010-12-20,30.39,30.6,30.31,30.6,249700,17.7241363134724,17.846613069834,17.6774785015251,17.846613069834,428138.379540218,0.0,1.0
2010-12-21,30.45,30.68,30.27,30.51,227200,17.7591296724329,17.8932708817813,17.6541495955515,17.7941230313933,389559.630883209,0.0,1.0
2010-12-22,30.47,30.8,30.45,30.53,193300,17.7707941254197,17.9632575997022,17.7591296724329,17.8057874843802,331434.316239984,0.0,1.0
2010-12-23,30.6,30.8,30.42,30.54,132200,17.846613069834,17.9632575997022,17.7416329929526,17.8116197108736,226671.580998065,0.0,1.0
2010-12-27,30.42,30.56,30.34,30.56,165100,17.7416329929526,17.8232841638604,17.6949751810054,17.8232841638604,283082.284589868,0.0,1.0
2010-12-28,30.48,30.5,30.16,30.45,111400,17.7766263519131,17.7882908048999,17.589995104124,17.7591296724329,191007.671128475,0.0,1.0
2010-12-29,30.36,30.49,30.28,30.49,100500,17.7066396339922,17.7824585784065,17.6599818220449,17.7824585784065,172318.410667969,0.0,1.0
2010-12-30,30.34,30.5,30.3,30.39,98800,17.6949751810054,17.7882908048999,17.6716462750317,17.7241363134724,169403.57188055,0.0,1.0
2010-12-31,30.0,30.37,29.99,30.35,183500,17.4966794802294,17.7124718604856,17.490847253736,17.7008074074988,314631.127936043,0.0,1.0
2011-01-03,30.42,30.6,30.06,30.3,415700,17.7416329929526,17.846613069834,17.5316728391899,17.6716462750317,712763.814076367,0.0,1.0
2011-01-04,30.69,30.78,30.1,30.38,381400,17.8991031082747,17.9515931467154,17.5550017451635,17.718304086979,653952.655012571,0.0,1.0
2011-01-05,30.75,30.79,30.45,30.69,171400,17.9340964672352,17.9574253732088,17.7591296724329,17.8991031082747,293884.334213829,0.0,1.0
2011-01-06,30.8,30.83,30.58,30.78,211600,17.9632575997022,17.9807542791824,17.8349486168472,17.9515931467154,362811.698481017,0.0,1.0
2011-01-07,30.93,30.94,30.33,30.88,245800,18.0390765441165,18.04490877061,17.689142954512,18.0099154116495,421451.39643967,0.0,1.0
2011-01-10,31.0,31.06,30.46,30.84,262900,18.0799021295704,18.1148954885309,17.7649618989263,17.9865865056759,450771.245418996,0.0,1.0
2011-01-11,30.82,31.12,30.76,31.0,138400,17.974922052689,18.1498888474913,17.9399286937286,18.0799021295704,237302.169516885,0.0,1.0
2011-01-12,30.84,31.165,30.7,31.04,188600,17.9865865056759,18.1761338667117,17.9049353347681,18.1032310355441,323375.644298297,0.0,1.0
2011-01-13,30.66,30.93,30.62,30.89,117600,17.8816064287945,18.0390765441165,17.8582775228208,18.0157476381429,201638.259647295,0.0,1.0
2011-01-14,30.92,30.94,30.62,30.68,118300,18.0332443176231,18.04490877061,17.8582775228208,17.8932708817813,202838.487383291,0.0,1.0
2011-01-18,31.15,31.16,30.66,30.91,189200,18.1673855269716,18.173217753465,17.8816064287945,18.0274120911297,324404.410929151,0.0,1.0
2011-01-19,30.91,31.24,30.88,31.1,233500,18.0274120911297,18.2198755654122,18.0099154116495,18.1382243945045,400361.680507172,0.0,1.0
2011-01-20,30.68,31.13,30.59,30.85,171200,17.8932708817813,18.1557210739847,17.8407808433406,17.9924187321693,293541.412003545,0.0,1.0
2011-01-21,30.44,30.85,30.36,30.76,184900,17.7532974459395,17.9924187321693,17.7066396339922,17.9399286937286,317031.583408034,0.0,1.0
2011-01-24,30.78,30.95,30.44,30.5,153000,17.9515931467154,18.0507409971034,17.7532974459395,17.7882908048999,262335.490867654,0.0,1.0
2011-01-25,31.12,31.12,30.557,30.73,174400,18.1498888474913,18.1498888474913,17.8215344959124,17.9224320142484,299028.167368098,0.0,1.0
2011-01-26,31.18,31.465,31.05,31.19,174500,18.1848822064518,18.351100661514,18.1090632620375,18.1907144329452,299199.628473239,0.0,1.0
2011-01-27,31.38,31.5,31.195,31.22,127700,18.30152673632,18.3715134542409,18.1936305461919,18.2082111124254,218955.831266663,0.0,1.0
2011-01-28,30.77,31.52,30.7,31.5,236500,17.945760920222,18.3831779072277,17.9049353347681,18.3715134542409,405505.513661439,0.0,1.0
2011-01-31,31.01,31.31,30.86,30.94,283800,18.0857343560638,18.2607011508661,17.9982509586627,18.04490877061,486606.616393728,0.0,1.0
2011-02-01,31.78,31.87,31.2,31.2,250200,18.5348157960564,18.5873058344971,18.1965466594386,18.1965466594386,428995.685065928,0.0,1.0
2011-02-02,31.52,31.86,31.46,31.76,204600,18.3831779072277,18.5814736080037,18.3481845482673,18.5231513430696,350809.42112106,0.0,1.0
2011-02-03,31.28,31.67,31.04,31.56,192400,18.2432044713859,18.4706613046289,18.1032310355441,18.4065068132014,329891.166293703,0.0,1.0
2011-02-04,30.48,31.32,30.25,31.32,345000,17.7766263519131,18.2665333773595,17.6424851425647,18.2665333773595,591540.812740789,0.0,1.0
2011-02-07,30.29,30.62,30.2,30.62,205700,17.6658140485383,17.8582775228208,17.6133240100976,17.8582775228208,352695.493277624,0.0,1.0
2011-02-08,30.25,30.4599,30.18,30.32,241700,17.6424851425647,17.7649035766614,17.6016595571108,17.6833107280185,414421.491128836,0.0,1.0
2011-02-09,30.3,30.59,30.21,30.31,278600,17.6716462750317,17.8407808433406,17.619156236591,17.6774785015251,477690.63892633,0.0,1.0
2011-02-10,30.74,30.74,30.31,30.31,270400,17.9282642407418,17.9282642407418,17.6774785015251,17.6774785015251,463630.828304663,0.0,1.0
2011-02-11,30.51,30.53,30.27,30.45,162400,18.0069992984028,18.0188032966318,17.8653513196543,17.9715873037157,275161.00366814,0.365,1.0
2011-02-14,30.3,30.8,30.215,30.79,163300,17.8830573169979,18.1781572727239,17.8328903245244,18.1722552736094,276685.910708172,0.0,1.0
2011-02-15,30.47,30.58,30.2,30.2,193900,17.9833913019447,18.0483132922044,17.8240373258526,17.8240373258526,328532.750069288,0.0,1.0
2011-02-16,30.39,30.59,30.28,30.51,158900,17.9361753090285,18.054215291319,17.8712533187688,18.0069992984028,269230.809623568,0.0,1.0
2011-02-17,30.71,30.78,30.36,30.36,130700,18.1250392806932,18.1663532744948,17.918469311685,17.918469311685,221450.389035874,0.0,1.0
2011-02-18,30.75,30.89,30.62,30.78,161200,18.1486472771513,18.2312752647546,18.0719212886625,18.1663532744948,273127.794281429,0.0,1.0
2011-02-22,30.53,30.88,30.5,30.58,182700,18.0188032966318,18.2253732656401,18.0010972992883,18.0483132922044,309556.129126658,0.0,1.0
2011-02-23,30.16,30.61,30.1,30.58,190000,17.8004293293946,18.066019289548,17.7650173347074,18.0483132922044,321924.819562478,0.0,1.0
2011-02-24,30.08,30.27,29.76,30.25,271200,17.7532133364784,17.8653513196543,17.5643493648137,17.8535473214252,459505.321396549,0.0,1.0
2011-02-25,30.62,30.66,30.08,30.16,171500,18.0719212886625,18.0955292851206,17.7532133364784,17.8004293293946,290579.508184027,0.0,1.0
2011-02-28,30.82,31.22,30.725,30.8,187900,18.1899612709529,18.4260412355338,18.133892279365,18.1781572727239,318366.703135736,0.0,1.0
2011-03-01,30.58,31.2,30.56,31.0,267200,18.0483132922044,18.4142372373047,18.0365092939754,18.2961972550143,452727.956774182,0.0,1.0
2011-03-02,30.66,30.74,30.45,30.67,264300,18.0955292851206,18.1427452780368,17.9715873037157,18.1014312842351,447814.367422964,0.0,1.0
2011-03-03,31.46,31.58,30.75,30.94,296700,18.5676892142823,18.6385132036565,18.1486472771513,18.2607852603272,502711.020864143,0.0,1.0
2011-03-04,31.26,31.5886,30.97,31.53,185000,18.4496492319918,18.643588922895,18.2784912576707,18.6090032080839,313453.11378452,0.0,1.0
2011-03-07,30.99,31.59,30.82,31.42,550700,18.2902952558998,18.644415202771,18.1899612709529,18.5440812178242,933073.67438451,0.0,1.0
2011-03-08,32.07,32.33,30.97,31.03,291100,18.927711160268,19.0811631372456,18.2784912576707,18.3139032523579,493222.71039283,0.0,1.0
2011-03-09,32.33,32.42,31.92,31.93,196500,19.0811631372456,19.1342811292763,18.8391811735502,18.8450831726647,332938.037073826,0.0,1.0
2011-03-10,31.93,32.13,31.62,32.02,273500,18.8450831726647,18.9631231549552,18.6621212001146,18.8982011646954,463402.306054411,0.0,1.0
2011-03-11,32.11,32.28,31.69,31.88,239400,18.9513191567261,19.051653141673,18.7034351939162,18.8155731770921,405625.272648723,0.0,1.0
2011-03-14,31.9,32.12,31.58,31.94,231900,18.8273771753212,18.9572211558406,18.6385132036565,18.8509851717793,392917.713981783,0.0,1.0
2011-03-15,31.3,31.62,31.09,31.09,369200,18.4732572284499,18.6621212001146,18.349315247045,18.349315247045,625550.754644565,0.0,1.0
2011-03-16,30.79,31.27,30.71,31.23,274000,18.1722552736094,18.4555512311064,18.1250392806932,18.4319432346483,464249.476632205,0.0,1.0
2011-03-17,31.14,31.32,30.68,31.19,221900,18.3788252426176,18.485061226679,18.1073332833496,18.4083352381902,375974.302425863,0.0,1.0
2011-03-18,31.62,32.0,31.37,31.44,326800,18.6621212001146,18.8863971664664,18.5145712222516,18.5558852160532,553710.689647463,0.0,1.0
2011-03-21,32.42,32.45,31.94,31.94,274700,19.1342811292763,19.1519871266198,18.8509851717793,18.8509851717793,465435.515441119,0.0,1.0
2011-03-22,32.24,32.61,32.235,32.5,174500,19.0280451452149,19.2464191124521,19.0250941456576,19.1814971221924,295662.531650803,0.0,1.0
2011-03-23,32.18,32.27,31.96,32.27,163900,18.9926331505278,19.0457511425584,18.8627891700083,19.0457511425584,277702.515401527,0.0,1.0
2011-03-24,32.36,32.53,32.11,32.38,159400,19.0988691345891,19.199203119536,18.9513191567261,19.1106731328182,270077.980201364,0.0,1.0
2011-03-25,32.85,33.21,32.36,32.52,196200,19.3880670912006,19.6005390593234,19.0988691345891,19.1933011204215,332429.73472715,0.0,1.0
2011-03-28,32.79,33.25,32.77,33.0,171700,19.3526550965135,19.6241470557815,19.3408510982845,19.4765970779185,290918.376415146,0.0,1.0
2011-03-29,33.11,33.33,32.72,32.84,194800,19.5415190681782,19.6713630486976,19.3113411027119,19.3821650920861,330057.65710932,0.0,1.0
2011-03-30,33.47,33.61,33.21,33.25,211200,19.7539910363009,19.8366190239042,19.6005390593234,19.6241470557815,357844.85206103,0.0,1.0
2011-03-31,33.44,33.64,33.38,33.51,185900,19.7362850389574,19.8543250212478,19.7008730442702,19.777599032759,314978.020824551,0.0,1.0
2011-04-01,34.0,34.28,33.55,33.59,330000,20.0667969893705,20.2320529645771,19.8012070292171,19.8248150256752,559132.581345359,0.0,1.0
2011-04-04,34.22,34.22,33.9185,34.06,192600,20.19664096989,20.19664096989,20.0186956965872,20.1022089840577,326330.106567018,0.0,1.0
2011-04-05,34.18,34.42,34.08,34.08,122800,20.1730329734319,20.3146809521804,20.1140129822867,20.1140129822867,208065.093906697,0.0,1.0
2011-04-06,34.13,34.34,34.08,34.24,194900,20.1435229778593,20.2674649592642,20.1140129822867,20.208444968119,330227.09122488,0.0,1.0
2011-04-07,33.63,34.15,33.57,34.05,181600,19.8484230221333,20.1553269760883,19.8130110274461,20.0963069849431,307692.353855505,0.0,1.0
2011-04-08,33.48,33.86,33.3,33.82,115100,19.7598930354154,19.9841690017672,19.6536570513541,19.9605610053092,195018.667008639,0.0,1.0
2011-04-11,33.26,33.6,33.12,33.6,162700,19.630049054896,19.8307170247897,19.5474210672927,19.8307170247897,275669.306014817,0.0,1.0
2011-04-12,32.94,33.35,32.92,33.09,199900,19.4411850832313,19.6831670469267,19.4293810850023,19.5297150699491,338698.79700284,0.0,1.0
2011-04-13,32.66,33.26,32.46,33.08,255000,19.2759291080247,19.630049054896,19.1578891257343,19.5238130708346,432056.994675959,0.0,1.0
2011-04-14,32.44,32.6699,32.16,32.62,381400,19.1460851275053,19.2817720871481,18.9808291522987,19.2523211115667,646221.716742786,0.0,1.0
2011-04-15,32.98,33.11,32.39,32.54,193600,19.4647930796894,19.5415190681782,19.1165751319327,19.2051051186505,328024.44772261,0.0,1.0
2011-04-18,32.7,32.83,32.41,32.66,220200,19.2995371044828,19.3762630929716,19.1283791301617,19.2759291080247,373093.922461358,0.0,1.0
2011-04-19,32.64,32.85,32.49,32.72,251800,19.2641251097957,19.3880670912006,19.1755951230779,19.3113411027119,426635.102978064,0.0,1.0
2011-04-20,33.19,33.33,32.96,33.15,292700,19.5887350610943,19.6713630486976,19.4529890814604,19.5651270646363,495933.656241778,0.0,1.0
2011-04-21,33.36,33.37,33.13,33.31,118000,19.6890690460412,19.6949710451557,19.5533230664072,19.6595590504686,199932.256359855,0.0,1.0
2011-04-25,33.4,33.45,33.15,33.24,103800,19.7126770424993,19.7421870380719,19.5651270646363,19.618245056667,175872.611950449,0.0,1.0
2011-04-26,33.91,33.97,33.37,33.42,185600,20.0136789973398,20.049090992027,19.6949710451557,19.7244810407283,314469.718477875,0.0,1.0
2011-04-27,34.45,34.5,33.87,33.87,253400,20.332386949524,20.3618969450966,19.9900710008818,19.9900710008818,429346.04882701,0.0,1.0
2011-04-28,34.8,34.8,34.32,34.32,155300,20.5389569185322,20.5389569185322,20.2556609610352,20.2556609610352,263131.181463436,0.0,1.0
2011-04-29,34.75,34.85,34.6,34.85,185000,20.5094469229596,20.5684669141048,20.4209169362418,20.5684669141048,313453.113784519,0.0,1.0
2011-05-02,34.57,34.84,34.55,34.79,192000,20.4032109388982,20.5625649149903,20.3914069406692,20.5330549194177,325313.501873663,0.0,1.0
2011-05-03,34.61,34.83,34.54,34.54,110000,20.4268189353563,20.5566629158757,20.3855049415546,20.3855049415546,186377.527115119,0.0,1.0
2011-05-04,34.2,34.57,34.08,34.55,126000,20.1848369716609,20.4032109388982,20.1140129822867,20.3914069406692,213486.985604592,0.0,1.0
2011-05-05,33.81,34.08,33.3,34.07,251600,19.9546590061946,20.1140129822867,19.6536570513541,20.1081109831722,426296.234746946,0.0,1.0
2011-05-06,34.04,34.48,33.88,34.14,98700,20.0904049858286,20.3500929468675,19.9959729999963,20.1494249769738,167231.47205693,0.0,1.0
2011-05-09,34.15,34.19,33.78,34.0,131000,20.1553269760883,20.1789349725464,19.9369530088511,20.0667969893705,221958.691382552,0.0,1.0
2011-05-10,34.63,34.63,34.18,34.2,324300,20.4386229335853,20.4386229335853,20.1730329734319,20.1848369716609,549474.836758484,0.0,1.0
2011-05-11,31.88,33.0,31.58,31.87,867800,18.8155731770921,19.4765970779185,18.6385132036565,18.8096711779776,1470349.25482273,0.0,1.0
2011-05-12,32.04,32.13,31.58,31.79,569000,18.9100051629245,18.9631231549552,18.6385132036565,18.7624551850614,964080.117531842,0.0,1.0
2011-05-13,31.69,32.06,31.6,32.0,328500,18.7034351939162,18.9218091611535,18.6503172018855,18.8863971664664,556591.069611971,0.0,1.0
2011-05-16,30.85,31.33,30.845,31.33,299100,18.4230902359765,18.7097379932948,18.4201043218378,18.7097379932948,500851.642249524,0.365,1.0
2011-05-17,30.8,30.98,30.74,30.74,349200,18.3932310945892,18.5007240035835,18.3574001249244,18.3574001249244,584745.548223115,0.0,1.0
2011-05-18,30.7,30.97,30.63,30.9,393600,18.3335128118145,18.4947521753061,18.2917100138723,18.4529493773638,659094.638547018,0.0,1.0
2011-05-19,30.79,30.92,30.58,30.75,245100,18.3872592663117,18.4648930339187,18.261850872485,18.3633719532019,410427.072936671,0.0,1.0
2011-05-20,30.7,30.96,30.54,30.69,288600,18.3335128118145,18.4887803470286,18.2379635593751,18.3275409835371,483269.087105359,0.0,1.0
2011-05-23,30.2,30.58,30.19,30.2,359800,18.0349213979413,18.261850872485,18.0289495696639,18.0349213979413,602495.556273417,0.0,1.0
2011-05-24,30.17,30.29,30.1,30.25,436000,18.0170059131089,18.0886678524385,17.9752031151667,18.0647805393287,730094.670748221,0.0,1.0
2011-05-25,30.44,30.67,29.92,30.15,527700,18.1782452766005,18.3155973269822,17.8677102061723,18.005062256554,883648.985673933,0.0,1.0
2011-05-26,30.49,30.62,30.29,30.36,276000,18.2081044179878,18.2857381855948,18.0886678524385,18.1304706503808,462170.020932359,0.0,1.0
2011-05-27,30.66,30.83,30.5,30.5,253400,18.3096254987047,18.4111465794216,18.2140762462653,18.2140762462653,424325.664145868,0.0,1.0
2011-05-31,31.02,31.02,30.76,30.88,369600,18.5246113166934,18.5246113166934,18.3693437814793,18.4410057208089,618905.941074637,0.0,1.0
2011-06-01,30.46,31.06,30.44,31.0,396700,18.1901889331554,18.5484986298032,18.1782452766005,18.5126676601385,664285.678637199,0.0,1.0
2011-06-02,30.25,30.44,30.17,30.44,256500,18.0647805393287,18.1782452766005,18.0170059131089,18.1782452766005,429516.70423605,0.0,1.0
2011-06-03,29.82,30.13,29.8,29.89,270900,17.8079919233977,17.9931185999991,17.7960482668428,17.84979472134,453629.922719479,0.0,1.0
2011-06-06,29.48,29.89,29.47,29.6,440200,17.6049497619639,17.84979472134,17.5989779336865,17.6766117012935,737127.692805887,0.0,1.0
2011-06-07,29.4,29.66,29.37,29.54,490800,17.5571751357442,17.7124426709583,17.5392596509118,17.6407807316287,821858.863310152,0.0,1.0
2011-06-08,29.28,29.58,29.24,29.41,381200,17.4855131964147,17.6646680447386,17.4616258833048,17.5631469640217,638330.478186285,0.0,1.0
2011-06-09,28.21,29.3,28.12,29.28,640300,16.846527570726,17.4974568529696,16.7927811162288,17.4855131964147,1072200.95798185,0.0,1.0
2011-06-10,29.16,29.44,28.55,29.03,1051800,17.4138512570851,17.5810624488541,17.0495697321598,17.336217489478,1761269.66672701,0.0,1.0
2011-06-13,29.33,29.53,29.0835,29.35,336700,17.515372337802,17.6348089033512,17.3681667707625,17.5273159943569,563813.93495625,0.0,1.0
2011-06-14,29.9,30.06,29.14,29.48,452800,17.8557665496174,17.9513158020568,17.4019076005302,17.6049497619639,758226.758978885,0.0,1.0
2011-06-15,29.71,29.97,29.58,29.72,390100,17.7423018123456,17.8975693475597,17.6646680447386,17.7482736406231,653233.786832295,0.0,1.0
2011-06-16,30.15,30.185,29.72,29.74,449500,18.005062256554,18.0259636555251,17.7482736406231,17.760217297178,752700.813076433,0.0,1.0
2011-06-17,30.11,30.61,29.9,30.29,608000,17.9811749434442,18.2797663573174,17.8557665496174,18.0886678524385,1018113.66930027,0.0,1.0
2011-06-20,30.34,30.37,29.98,30.13,354000,18.1185269938258,18.1364424786582,17.9035411758371,17.9931185999991,592783.287717592,0.0,1.0
2011-06-21,30.31,30.56,30.1,30.45,391300,18.1006115089934,18.24990721593,17.9752031151667,18.1842171048779,655243.221705915,0.0,1.0
2011-06-22,30.3,30.57,30.18,30.3,204900,18.094639680716,18.2558790442075,18.0229777413864,18.094639680716,343111.004670436,0.0,1.0
2011-06-23,30.19,30.22,29.7354,30.04,298700,18.0289495696639,18.0468650544963,17.7574702561704,17.9393721455019,500181.830624984,0.0,1.0
2011-06-24,29.92,30.52,29.89,30.18,302500,17.8677102061723,18.2260199028202,17.84979472134,18.0229777413864,506545.041058112,0.0,1.0
2011-06-27,29.99,30.2,29.91,30.02,216500,17.9095130041146,18.0349213979413,17.8617383778949,17.927428488947,362535.541782086,0.0,1.0
2011-06-28,30.3,30.42,30.0,30.0,218200,18.094639680716,18.1663016200455,17.9154848323921,17.9154848323921,365382.241186379,0.0,1.0
2011-06-29,30.32,30.38,30.19,30.36,205800,18.1065833372709,18.1424143069357,18.0289495696639,18.1304706503808,344618.08082565,0.0,1.0
2011-06-30,30.09,30.34,30.06,30.34,384900,17.9692312868892,18.1185269938258,17.9513158020568,18.1185269938258,644526.23571328,0.0,1.0
2011-07-01,30.53,30.56,30.13,30.15,271500,18.2319917310977,18.24990721593,17.9931185999991,18.005062256554,454634.640156287,0.0,1.0
2011-07-05,30.18,30.48,29.97,30.45,276600,18.0229777413864,18.2021325897103,17.8975693475597,18.1842171048779,463174.738369169,0.0,1.0
2011-07-06,30.4,30.57,30.07,30.07,203900,18.1543579634906,18.2558790442075,17.9572876303343,17.9572876303343,341436.475609087,0.0,1.0
2011-07-07,30.52,30.66,30.32,30.61,245800,18.2260199028202,18.3096254987047,18.1065833372709,18.2797663573174,411599.243279615,0.0,1.0
2011-07-08,30.25,30.4593,30.22,30.27,291100,18.0647805393287,18.189770905176,18.0468650544963,18.0767241958836,487455.40975873,0.0,1.0
2011-07-11,30.2,30.21,29.84,29.9,346100,18.0349213979413,18.0408932262188,17.8199355799526,17.8557665496174,579554.508132934,0.0,1.0
2011-07-12,30.72,30.95,30.15,30.2,437300,18.3454564683695,18.4828085187511,18.005062256554,18.0349213979413,732271.558527972,0.0,1.0
2011-07-13,30.9,31.05,30.76,30.91,286500,18.4529493773638,18.5425268015258,18.3693437814793,18.4589212056413,479752.576076525,0.0,1.0
2011-07-14,30.5,31.08,30.4,31.01,673200,18.2140762462653,18.5604422863582,18.1543579634906,18.5186394884159,1127292.96410023,0.0,1.0
2011-07-15,30.47,30.74,30.31,30.55,247600,18.1961607614329,18.3574001249244,18.1006115089934,18.2439353876526,414613.395590043,0.0,1.0
2011-07-18,29.9,30.43,29.87,30.35,186200,17.8557665496174,18.172273448323,17.837851064785,18.1244988221033,311797.311223208,0.0,1.0
2011-07-19,30.25,30.28,29.78,29.99,163400,18.0647805393287,18.0826960241611,17.7841046102879,17.9095130041146,273618.048624447,0.0,1.0
2011-07-20,30.54,30.6,30.02,30.2,175800,18.2379635593751,18.2737945290399,17.927428488947,18.0349213979413,294382.208985177,0.0,1.0
2011-07-21,31.02,31.08,30.52,30.69,192700,18.5246113166934,18.5604422863582,18.2260199028202,18.3275409835371,322681.750121977,0.0,1.0
2011-07-22,30.84,30.99,30.78,30.99,127800,18.417118407699,18.506695831861,18.3812874380343,18.506695831861,214004.814040419,0.0,1.0
2011-07-25,30.81,30.98,30.53,30.6,157900,18.3992029228666,18.5007240035835,18.2319917310977,18.2737945290399,264408.138787028,0.0,1.0
2011-07-26,30.8,30.89,30.63,30.8,216700,18.3932310945892,18.4469775490864,18.2917100138723,18.3932310945892,362870.447594356,0.0,1.0
2011-07-27,30.49,30.84,30.42,30.76,267300,18.2081044179878,18.417118407699,18.1663016200455,18.3693437814793,447601.618098622,0.0,1.0
2011-07-28,30.16,30.49,30.09,30.42,183800,18.0110340848315,18.2081044179878,17.9692312868892,18.1663016200455,307778.441475969,0.0,1.0
2011-07-29,29.88,30.204,29.75,29.97,190200,17.8438228930625,18.0373101292523,17.7661891254555,17.8975693475597,318495.427468604,0.0,1.0
2011-08-01,29.94,30.21,29.84,30.15,249900,17.8796538627273,18.0408932262188,17.8199355799526,18.005062256554,418464.812431146,0.0,1.0
2011-08-02,29.26,29.91,29.23,29.84,272500,17.4735695398597,17.8617383778949,17.4556540550273,17.8199355799526,456309.169217638,0.0,1.0
2011-08-03,29.45,29.53,28.92,29.26,272400,17.5870342771315,17.6348089033512,17.2705273784259,17.4735695398597,456141.716311503,0.0,1.0
2011-08-04,28.21,29.34,28.21,29.11,412900,16.846527570726,17.5213441660794,16.846527570726,17.3839921156978,691413.049431055,0.0,1.0
2011-08-05,28.8,29.77,28.37,28.42,688500,17.1988654390964,17.7781327820104,16.9420768231654,16.9719359645527,1152913.25873887,0.0,1.0
2011-08-08,26.61,28.76,26.61,28.11,620500,15.8910350463318,17.1749781259865,15.8910350463318,16.7868092879514,1039045.28256713,0.0,1.0
2011-08-09,28.13,28.24,25.83,27.5,862100,16.7987529445063,16.8644430555584,15.4252324406896,16.4225277630261,1443611.50378908,0.0,1.0
2011-08-10,27.91,28.56,27.41,27.63,630400,16.6673727224021,17.0555415604372,16.3687813085289,16.5001615306331,1055623.12027449,0.0,1.0
2011-08-11,29.57,29.98,27.89,28.02,369000,17.6586962164611,17.9035411758371,16.6554290658472,16.7330628334542,617901.223637828,0.0,1.0
2011-08-12,29.1,29.91,28.84,29.75,262400,17.3780202874203,17.8617383778949,17.2227527522062,17.7661891254555,439396.425698011,0.0,1.0
2011-08-15,30.04,30.15,29.29,29.31,435500,17.9393721455019,18.005062256554,17.4914850246921,17.503428681247,729257.406217546,0.0,1.0
2011-08-16,29.38,29.61,29.02,29.4,354600,17.7632032113167,17.902261643536,17.5455465347996,17.775295248901,586501.650409693,0.365,1.0
2011-08-17,29.31,29.95,29.23,29.52,307700,17.7208810797717,18.1078262824689,17.6725129294346,17.8478474744067,508929.943122003,0.0,1.0
2011-08-18,28.61,28.96,28.4,28.63,323400,17.2976597643217,17.5092704220467,17.1706933696867,17.309751801906,534897.444282274,0.0,1.0
2011-08-19,28.46,28.97,28.02,28.28,262500,17.2069694824396,17.5153164408389,16.9409446555852,17.098141144181,434170.003475871,0.0,1.0
2011-08-22,28.31,29.0,28.14,29.0,320800,17.1162792005574,17.5334544972153,17.013496881091,17.5334544972153,530597.093771656,0.0,1.0
2011-08-23,29.25,29.26,28.2,28.43,383400,17.6846049670189,17.690650985811,17.0497729938438,17.1888314260631,634136.302219615,0.0,1.0
2011-08-24,29.54,29.8,29.17,29.27,463100,17.859939511991,18.0171360005867,17.6362368166817,17.6966970046031,765958.58517972,0.0,1.0
2011-08-25,29.39,29.77,28.73,29.69,651200,17.7692492301089,17.9989979442103,17.3702119898274,17.9506297938732,1077072.40481328,0.0,1.0
2011-08-26,29.47,29.62,28.63,29.21,280400,17.817617380446,17.9083076623282,17.309751801906,17.6604208918503,463776.262760513,0.0,1.0
2011-08-29,30.49,30.51,29.67,29.77,428200,18.4343112972446,18.4464033348289,17.9385377562889,17.9989979442103,708234.649479499,0.0,1.0
2011-08-30,30.48,30.67,30.16,30.38,264200,18.4282652784525,18.5431396355032,18.2347926771039,18.367805090531,436981.771117429,0.0,1.0
2011-08-31,30.6,30.75,30.34,30.63,313100,18.5008175039582,18.5915077858403,18.3436210153625,18.5189555603346,517861.440336364,0.0,1.0
2011-09-01,30.76,31.07,30.515,30.69,565700,18.5975538046325,18.7849803871889,18.449426344225,18.5552316730875,935657.032252573,0.0,1.0
2011-09-02,30.23,30.59,30.13,30.29,388600,18.2771148086489,18.4947714851661,18.2166546207275,18.3133909214018,642737.003240852,0.0,1.0
2011-09-06,29.94,30.06,29.3,29.34,342600,18.1017802636767,18.1743324891825,17.7148350609796,17.7390191361482,566653.878822225,0.0,1.0
2011-09-07,30.53,30.6,30.09,30.3,342900,18.4584953724132,18.5008175039582,18.1924705455589,18.3194369401939,567150.07311191,0.0,1.0
2011-09-08,30.26,30.91,30.16,30.36,886500,18.2952528650253,18.6882440865146,18.2347926771039,18.3557130529468,1466254.12602423,0.0,1.0
2011-09-09,29.84,30.12,29.44,30.0,413800,18.0413200757553,18.2106086019353,17.7994793240696,18.1380563764296,684417.323574537,0.0,1.0
2011-09-12,30.07,30.09,29.52,29.75,185300,18.1803785079746,18.1924705455589,17.8478474744067,17.986905906626,306482.672929825,0.0,1.0
2011-09-13,30.78,30.88,30.0,30.22,254200,18.6096458422168,18.6701060301382,18.1380563764296,18.2710687898568,420441.961461206,0.0,1.0
2011-09-14,30.92,31.22,30.48,30.97,239300,18.6942901053068,18.8756706690711,18.4282652784525,18.7245201992675,395797.645073432,0.0,1.0
2011-09-15,31.29,31.42,30.82,31.13,299900,18.9179928006161,18.9965910449139,18.6338299173853,18.8212564999418,496028.891590148,0.0,1.0
2011-09-16,31.37,31.66,31.27,31.43,394300,18.9663609509532,19.1416954959254,18.9059007630318,19.0026370637061,652164.694744901,0.0,1.0
2011-09-19,31.28,31.56,30.94,31.04,245200,18.9119467818239,19.0812353080039,18.7063821428911,18.7668423308125,405556.132770606,0.0,1.0
2011-09-20,31.51,32.22,31.39,31.46,400400,19.0510052140432,19.4802725482854,18.9784529885375,19.0207751200825,662253.978635197,0.0,1.0
2011-09-21,30.85,31.72,30.82,31.43,334900,18.6519679737618,19.1779716086782,18.6338299173853,19.0026370637061,553918.225386931,0.0,1.0
2011-09-22,29.77,30.63,29.37,30.25,470400,17.9989979442103,18.5189555603346,17.7571571925246,18.2892068462332,778032.646228763,0.0,1.0
2011-09-23,30.16,30.28,29.68,29.68,333500,18.2347926771039,18.3073449026096,17.944583775081,17.944583775081,551602.65203506,0.0,1.0
2011-09-26,30.49,30.55,29.96,30.47,363900,18.4343112972446,18.4705874099975,18.113872301261,18.4222192596603,601883.673389981,0.0,1.0
2011-09-27,31.45,31.65,30.85,30.97,333900,19.0147291012904,19.1356494771332,18.6519679737618,18.7245201992675,552264.244421308,0.0,1.0
2011-09-28,30.41,31.51,30.37,31.51,307200,18.3859431469075,19.0510052140432,18.3617590717389,19.0510052140432,508102.952639191,0.0,1.0
2011-09-29,31.18,31.18,30.58,30.91,200700,18.8514865939025,18.8514865939025,18.4887254663739,18.6882440865146,331953.979800409,0.0,1.0
2011-09-30,30.64,31.27,30.63,30.77,358200,18.5250015791268,18.9059007630318,18.5189555603346,18.6035998234246,592455.981885931,0.0,1.0
2011-10-03,29.57,31.02,29.56,30.58,379900,17.8780775683674,18.7547502932282,17.8720315495753,18.4887254663739,628347.36883994,0.0,1.0
2011-10-04,30.37,30.48,29.1,29.41,434500,18.3617590717389,18.4282652784525,17.5939146851367,17.7813412676932,718654.729562919,0.0,1.0
2011-10-05,30.53,30.66,30.01,30.47,202700,18.4584953724132,18.5370936167111,18.1441023952217,18.4222192596603,335261.941731654,0.0,1.0
2011-10-06,31.17,31.19,30.28,30.28,238000,18.8454405751104,18.8575326126946,18.3073449026096,18.3073449026096,393647.469818123,0.0,1.0
2011-10-07,30.78,31.4,30.76,31.35,200500,18.6096458422168,18.9844990073296,18.5975538046325,18.9542689133689,331623.183607285,0.0,1.0
2011-10-10,31.98,31.98,31.07,31.09,233900,19.335168097274,19.335168097274,18.7849803871889,18.7970724247732,386866.147859071,0.0,1.0
2011-10-11,32.02,32.25,31.47,31.71,355600,19.3593521724425,19.4984106046618,19.0268211388747,19.1719255898861,588155.631375315,0.0,1.0
2011-10-12,31.91,32.22,31.86,32.15,283600,19.292845965729,19.4802725482854,19.2626158717682,19.4379504167404,469069.001850503,0.0,1.0
2011-10-13,31.91,32.02,31.5909,31.85,173600,19.292845965729,19.3593521724425,19.0999175060717,19.2565698529761,287131.095632043,0.0,1.0
2011-10-14,32.22,32.24,31.9,32.19,147900,19.4802725482854,19.4923645858697,19.2867999469368,19.462134491909,244623.784815548,0.0,1.0
2011-10-17,32.03,32.21,31.75,32.06,359300,19.3653981912347,19.4742265294933,19.1961096650547,19.3835362476111,594275.360948116,0.0,1.0
2011-10-18,32.29,32.48,31.75,32.13,368700,19.5225946798304,19.6374690368811,19.1961096650547,19.4258583791561,609822.782024967,0.0,1.0
2011-10-19,32.16,32.83,32.07,32.32,205300,19.4439964355325,19.8490796946061,19.3895822664032,19.5407327362068,339562.292242273,0.0,1.0
2011-10-20,32.62,32.69,31.82,32.28,273200,19.7221132999711,19.7644354315161,19.2384317965997,19.5165486610383,451867.599808032,0.0,1.0
2011-10-21,33.32,33.32,32.8602,32.95,302600,20.1453346154211,20.1453346154211,19.8673386713584,19.9216319201118,500494.64019733,0.0,1.0
2011-10-24,33.78,33.87,33.19,33.35,271400,20.4234514798597,20.477865648989,20.0667363711233,20.1634726717976,448890.434069912,0.0,1.0
2011-10-25,33.06,33.87,32.97,33.52,326900,19.9881381268254,20.477865648989,19.9337239576961,20.266254991264,540686.377661953,0.0,1.0
2011-10-26,33.18,33.75,32.98,33.53,288900,20.0606903523311,20.4053134234833,19.9397699764883,20.2723010100562,477835.100968303,0.0,1.0
2011-10-27,34.0,34.33,33.63,33.94,518200,20.5564638932869,20.7559825134276,20.3327611979776,20.520187780534,857092.936385511,0.0,1.0
2011-10-28,34.22,34.44,33.82,34.09,297500,20.689476306714,20.8224887201412,20.4476355550283,20.6108780624162,492059.337272656,0.0,1.0
2011-10-31,33.71,34.47,33.7,34.0,282000,20.3811293483147,20.8406267765176,20.3750833295226,20.5564638932869,466422.632305509,0.0,1.0
2011-11-01,32.28,33.4,32.12,32.76,338700,19.5165486610383,20.1937027657583,19.419812360364,19.8067575630611,560203.353056295,0.0,1.0
2011-11-02,32.74,33.53,32.7,32.7,392400,19.7946655254768,20.2723010100562,19.7704814503083,19.7704814503083,649022.130910219,0.0,1.0
2011-11-03,33.41,33.54,32.88,32.98,323700,20.1997487845504,20.2783470288483,19.8793097885668,19.9397699764883,535393.638571962,0.0,1.0
2011-11-04,33.6,33.67,32.6,32.94,310700,20.3146231416012,20.3569452731462,19.7100212623868,19.9155859013197,513891.886018869,0.0,1.0
2011-11-07,33.3,33.76,32.72,33.66,170000,20.1332425778369,20.4113594422754,19.7825734878926,20.350899254354,281176.764155802,0.0,1.0
2011-11-08,33.69,33.77,32.96,33.42,183000,20.3690373107304,20.4174054610676,19.927677938904,20.2057948033426,302678.516708894,0.0,1.0
2011-11-09,32.35,33.196,32.26,33.09,315900,19.5588707925833,20.0703639823986,19.504456623454,20.0062761832019,522492.587040105,0.0,1.0
2011-11-10,32.73,32.91,32.48,32.71,290900,19.7886195066847,19.8974478449433,19.6374690368811,19.7765274691004,481143.062899547,0.0,1.0
2011-11-11,33.43,33.46,32.98,33.04,224800,20.2118408221347,20.2299788785112,19.9397699764883,19.9760460892411,371814.921071909,0.0,1.0
2011-11-14,33.14,33.46,32.97,33.37,339900,20.0365062771626,20.2299788785112,19.9337239576961,20.1755647093819,562188.130215042,0.0,1.0
2011-11-15,32.77,32.91,32.58,32.72,246400,20.0334832677665,20.1190703186511,19.9173294129946,20.0029164638791,403051.625724607,0.365,1.0
2011-11-16,32.44,33.04,32.28,32.49,196400,19.83174236211,20.1985440087582,19.7339285896705,19.8623091659974,321263.552322698,0.0,1.0
2011-11-17,32.21,32.78,32.03,32.4,173400,19.6911350642282,20.039596628544,19.5810945702338,19.8072889190001,283641.03855782,0.0,1.0
2011-11-18,32.25,32.45,32.16,32.24,201400,19.7155885073381,19.8378557228875,19.6605682603409,19.7094751465606,329442.359662889,0.0,1.0
2011-11-21,31.43,31.96,30.68,31.85,482100,19.2142929235856,19.5383010447915,18.7557908652754,19.4710540762393,788600.603741207,0.0,1.0
2011-11-22,30.9,31.49,30.84,31.45,307200,18.8902848023798,19.2509730882504,18.8536046377149,19.2265196451406,502505.922981327,0.0,1.0
2011-11-23,30.31,30.76,30.04,30.7,339600,18.5295965165091,18.8046977514952,18.3645357755174,18.7680175868304,555504.594545765,0.0,1.0
2011-11-25,30.01,30.49,30.01,30.33,127300,18.346195693185,18.6396370105035,18.346195693185,18.541823238064,208232.43488126,0.0,1.0
2011-11-28,30.6,31.1,30.39,30.84,379100,18.7068839790557,19.0125520179291,18.5785034027288,18.8536046377149,620117.172533273,0.0,1.0
2011-11-29,31.37,31.499,30.74,30.75,279400,19.1776127589208,19.2564751129502,18.7924710299403,18.7985843907177,457031.754169867,0.0,1.0
2011-11-30,32.75,32.75,31.99,32.29,434600,20.0212565462116,20.0212565462116,19.5566411271239,19.740041950448,710901.934009391,0.0,1.0
2011-12-01,32.79,33.17,32.55,32.76,304000,20.0457099893214,20.2780176988653,19.8989893306622,20.027369906989,497271.486283607,0.0,1.0
2011-12-02,32.89,33.16,32.67,33.13,316800,20.1068435970961,20.2719043380878,19.9723496599918,20.2535642557554,518209.233074496,0.0,1.0
2011-12-05,32.81,33.635,32.66,33.25,564100,20.0579367108764,20.5622889750176,19.9662362992143,20.326924585085,922733.044120335,0.0,1.0
2011-12-06,33.04,33.31,32.75,32.75,215400,20.1985440087582,20.3636047497498,20.0212565462116,20.0212565462116,352343.020215423,0.0,1.0
2011-12-07,32.99,33.49,32.59,32.91,892600,20.1679772048708,20.4736452437443,19.9234427737721,20.1190703186511,1460080.68637088,0.0,1.0
2011-12-08,32.06,32.89,31.97,32.86,341900,19.5994346525662,20.1068435970961,19.544414405569,20.0885035147637,559266.845922253,0.0,1.0
2011-12-09,32.75,32.88,32.13,32.2,439200,20.0212565462116,20.1007302363187,19.6422281780085,19.6850217034508,718426.436762366,0.0,1.0
2011-12-12,32.4,32.78,32.12,32.43,285200,19.8072889190001,20.039596628544,19.636114817231,19.8256290013325,466519.170684489,0.0,1.0
2011-12-13,32.2,32.87,32.09,32.64,304200,19.6850217034508,20.0946168755412,19.6177747348986,19.9540095776594,497598.638577213,0.0,1.0
2011-12-14,31.77,32.27,31.75,32.11,254400,19.4221471900196,19.727815228893,19.4099204684646,19.6300014564535,416137.717468912,0.0,1.0
2011-12-15,32.4,32.43,31.94,32.07,320900,19.8072889190001,19.8256290013325,19.5260743232366,19.6055480133437,524915.855093452,0.0,1.0
2011-12-16,32.69,32.86,32.47,32.6,599900,19.9845763815467,20.0885035147637,19.8500824444424,19.9295561345495,981293.304676105,0.0,1.0
2011-12-19,32.16,33.09,32.09,32.75,221500,19.6605682603409,20.2291108126455,19.6177747348986,20.0212565462116,362321.165170456,0.0,1.0
2011-12-20,33.09,33.18,32.54,32.61,271400,20.2291108126455,20.2841310596427,19.8928759698847,19.935669495327,443945.662425562,0.0,1.0
2011-12-21,33.64,33.73,32.94,32.94,175600,20.5653456554063,20.6203659024035,20.1374104009835,20.1374104009835,287239.713787504,0.0,1.0
2011-12-22,33.46,33.75,33.41,33.75,157800,20.4553051614119,20.6325926239585,20.4247383575245,20.6325926239585,258123.159656424,0.0,1.0
2011-12-23,33.84,33.99,33.52,33.56,107600,20.6876128709557,20.7793132826177,20.4919853260767,20.5164387691866,176007.933960908,0.0,1.0
2011-12-27,34.23,34.41,33.59,33.72,153200,20.926033941277,21.0360744352714,20.534778851519,20.6142525416261,250598.656903449,0.0,1.0
2011-12-28,33.66,34.325,33.59,34.31,236200,20.5775723769612,20.984110868663,20.534778851519,20.9749408274968,386366.858750619,0.0,1.0
2011-12-29,34.15,34.26,33.725,33.73,177200,20.8771270550572,20.9443740236094,20.6173092220148,20.6203659024035,289856.932136366,0.0,1.0
2011-12-30,33.58,34.25,33.5504,34.14,178700,20.5286654907415,20.9382606628319,20.5105699428402,20.8710136942798,292310.574338422,0.0,1.0
2012-01-03,33.13,34.12,32.99,34.03,221900,20.2535642557554,20.8587869727248,20.1679772048708,20.8037667257276,362975.469757672,0.0,1.0
2012-01-04,33.21,33.5,33.01,33.04,172600,20.3024711419751,20.4797586045217,20.1802039264258,20.1985440087582,282332.42938339,0.0,1.0
2012-01-05,33.65,33.94,32.88,33.0,254000,20.5714590161838,20.7487464787304,20.1007302363187,20.1740905656483,415483.412881697,0.0,1.0
2012-01-06,33.67,33.9,33.4,33.62,250700,20.5836857377387,20.7242930356205,20.4186249967471,20.5531189338514,410085.400037172,0.0,1.0
2012-01-09,33.83,34.0,33.57,33.82,309000,20.6814995101782,20.7854266433952,20.522552129964,20.6753861494008,505450.293623798,0.0,1.0
2012-01-10,34.26,34.55,34.01,34.16,347400,20.9443740236094,21.121661486156,20.7915400041727,20.8832404158347,568263.533996463,0.0,1.0
2012-01-11,33.66,34.36,33.57,34.18,372300,20.5775723769612,21.0055076313841,20.522552129964,20.8954671373897,608993.994550615,0.0,1.0
2012-01-12,33.59,33.79,33.42,33.76,271100,20.534778851519,20.6570460670684,20.430851718302,20.6387059847359,443454.933985149,0.0,1.0
2012-01-13,33.19,33.49,32.95,33.31,203400,20.2902444204202,20.4736452437443,20.1435237617609,20.3636047497498,332713.882598965,0.0,1.0
2012-01-17,33.08,33.72,33.02,33.49,240900,20.222997451868,20.6142525416261,20.1863172872032,20.4736452437443,394054.937650398,0.0,1.0
2012-01-18,33.19,33.26,32.9,33.09,241200,20.2902444204202,20.3330379458625,20.1129569578736,20.2291108126455,394545.666090809,0.0,1.0
2012-01-19,33.81,34.11,33.08,34.08,568300,20.6692727886233,20.8526736119474,20.222997451868,20.834333529615,929603.242286096,0.0,1.0
2012-01-20,34.1,34.19,33.65,33.73,259900,20.8465602511699,20.9015804981671,20.5714590161838,20.6203659024035,425134.405543122,0.0,1.0
2012-01-23,33.75,34.34,33.55,34.07,155700,20.6325926239585,20.9932809098292,20.5103254084091,20.8282201688375,254688.060573544,0.0,1.0
2012-01-24,33.91,34.03,33.38,33.55,199900,20.730406396398,20.8037667257276,20.4063982751921,20.5103254084091,326988.717460831,0.0,1.0
2012-01-25,34.54,34.61,33.59,33.83,192300,21.1155481253785,21.1583416508208,20.534778851519,20.6814995101782,314556.930303742,0.0,1.0
2012-01-26,34.43,34.67,34.12,34.64,264500,21.0483011568264,21.1950218154856,20.8587869727248,21.1766817331532,432658.908296098,0.0,1.0
2012-01-27,34.22,34.45,33.965,34.26,135700,20.9199205804995,21.0605278783813,20.7640298806741,20.9443740236094,221972.831212781,0.0,1.0
2012-01-30,33.58,34.03,33.485,34.03,159300,20.5286654907415,20.8037667257276,20.4705885633555,20.8037667257276,260576.801858482,0.0,1.0
2012-01-31,33.76,33.9,33.43,33.8,185100,20.6387059847359,20.7242930356205,20.4369650790795,20.6631594278458,302779.447733867,0.0,1.0
2012-02-01,34.2,34.31,33.66,33.98,270100,20.9076938589446,20.9749408274968,20.5775723769612,20.7731999218403,441819.172517112,0.0,1.0
2012-02-02,33.94,34.3,33.93,34.15,150100,20.7487464787304,20.9688274667193,20.7426331179529,20.8771270550572,245527.79635253,0.0,1.0
2012-02-03,35.02,35.1031,34.48,34.8,331000,21.4089894426971,21.4597914707578,21.0788679607137,21.2744955055927,541437.045920636,0.0,1.0
2012-02-06,35.14,35.51,34.81,34.83,305200,21.4823497720267,21.7085441207931,21.2806088663702,21.2928355879251,499234.400045252,0.0,1.0
2012-02-07,35.29,35.42,34.71,34.96,197000,21.5740501836887,21.6535238737958,21.2194752585955,21.3723092780322,322245.009203521,0.0,1.0
2012-02-08,35.32,35.82,35.2,35.26,188800,21.5923902660211,21.8980583048946,21.5190299366915,21.5557101013563,308831.765165609,0.0,1.0
2012-02-09,35.3,35.5,35.14,35.36,241300,21.5801635444662,21.7024307600156,21.4823497720267,21.616843709131,394709.242237612,0.0,1.0
2012-02-10,34.99,35.26,34.92,35.14,116900,21.3906493603647,21.5557101013563,21.3478558349224,21.4823497720267,191220.515613663,0.0,1.0
2012-02-13,34.9,35.28,34.615,35.2,213300,21.3356291133674,21.5679368229113,21.1613983312096,21.5190299366915,348907.921132544,0.0,1.0
2012-02-14,34.22,34.459,34.02,34.34,311600,21.1461149292659,21.2938040428864,21.022525712847,21.2202684591172,504251.113533987,0.37,1.0
2012-02-15,33.9,34.43,33.71,34.39,385000,20.9483721829957,21.2758836065057,20.8309624273978,21.2511657632219,623031.703179029,0.0,1.0
2012-02-16,34.0,34.21,33.9,33.9,364700,21.0101667912051,21.1399354684449,20.9483721829957,20.9483721829957,590180.940647772,0.0,1.0
2012-02-17,34.24,34.58,33.93,34.07,250400,21.1584738509078,21.3685755188198,20.9669105654585,21.0534230169517,405213.346690983,0.0,1.0
2012-02-21,34.09,34.59,33.9596,34.21,141600,21.0657819385936,21.3747549796408,20.9852017694885,21.1399354684449,229146.205636755,0.0,1.0
2012-02-22,34.05,34.27,33.79,34.07,109600,21.0410640953099,21.1770122333706,20.8803981139653,21.0534230169517,177361.75238551,0.0,1.0
2012-02-23,34.4,34.47,33.98,34.05,158300,21.2573452240429,21.3006014497895,20.9978078695633,21.0410640953099,256171.217177247,0.0,1.0
2012-02-24,33.91,34.358,33.78,34.33,211400,20.9545516438167,21.2313914885949,20.8742186531444,21.2140889982963,342101.044291029,0.0,1.0
2012-02-27,33.33,33.91,33.31,33.77,275800,20.596142916202,20.9545516438167,20.5837839945601,20.8680391923235,446317.256459158,0.0,1.0
2012-02-28,33.08,33.37,32.73,33.29,238800,20.4416563956784,20.6208607594858,20.2253752669454,20.5714250729182,386441.482387408,0.0,1.0
2012-02-29,32.84,33.34,32.84,33.19,328800,20.2933493359758,20.6023223770229,20.2933493359758,20.5096304647088,532085.257156531,0.0,1.0
2012-03-01,32.72,33.14,32.6601,32.71,297000,20.2191958061245,20.4787331606041,20.182180835807,20.2130163453035,480624.456738107,0.0,1.0
2012-03-02,32.54,32.98,32.45,32.71,297700,20.1079655113475,20.379861787469,20.052350363959,20.2130163453035,481757.241652979,0.0,1.0
2012-03-05,32.82,32.87,32.18,32.51,238100,20.2809904143339,20.3118877184386,19.8855049217936,20.0894271288847,385308.697472537,0.0,1.0
2012-03-06,32.81,32.86,32.454,32.5,244100,20.274810953513,20.3057082576177,20.0548221482874,20.0832476680637,395018.282457144,0.0,1.0
2012-03-07,33.07,33.17,32.55,32.84,519600,20.4354769348575,20.4972715430669,20.1141449721685,20.2933493359758,840850.059667072,0.0,1.0
2012-03-08,33.52,33.55,33.0,33.16,255600,20.7135526717999,20.7320910542627,20.3922207091109,20.491092082246,413628.320344311,0.0,1.0
2012-03-09,33.69,33.91,33.3025,33.48,321600,20.8186035057559,20.9545516438167,20.5791493989444,20.6888348285161,520433.755175002,0.0,1.0
2012-03-12,33.93,34.26,33.72,33.72,388600,20.9669105654585,21.1708327725497,20.8371418882187,20.8371418882187,628857.454169795,0.0,1.0
2012-03-13,34.37,34.39,33.88,34.15,311900,21.23880684158,21.2511657632219,20.9360132613538,21.1028587035193,504736.592783218,0.0,1.0
2012-03-14,33.52,34.32,33.19,34.25,380300,20.7135526717999,21.2079095374753,20.5096304647088,21.1646533117287,615425.861607752,0.0,1.0
2012-03-15,33.63,33.82,33.13,33.47,330700,20.7815267408303,20.8989364964282,20.4725536997831,20.6826553676952,535159.959068323,0.0,1.0
2012-03-16,33.05,33.59,33.001,33.05,1016400,20.4231180132156,20.7568088975465,20.392838655193,20.4231180132156,1644803.69639263,0.0,1.0
2012-03-19,33.07,33.54,32.91,33.0,306500,20.4354769348575,20.7259115934418,20.3366055617224,20.3922207091109,495997.96629707,0.0,1.0
2012-03-20,33.4,33.48,32.88,32.91,189100,20.6393991419486,20.6888348285161,20.3180671792596,20.3366055617224,306013.753431569,0.0,1.0
2012-03-21,33.33,33.71,33.21,33.38,197400,20.596142916202,20.8309624273978,20.5219893863507,20.6270402203067,319445.345993611,0.0,1.0
2012-03-22,33.17,33.32,32.89,33.08,147500,20.4972715430669,20.589963455381,20.3242466400805,20.4416563956784,238693.964204952,0.0,1.0
2012-03-23,33.25,33.4,33.01,33.24,255700,20.5467072296344,20.6393991419486,20.3984001699318,20.5405277688135,413790.146760722,0.0,1.0
2012-03-26,33.68,33.74,33.46,33.54,294900,20.812424044935,20.8495008098606,20.6764759068742,20.7259115934418,477226.101993494,0.0,1.0
2012-03-27,33.89,34.08,33.67,33.73,215800,20.9421927221748,21.0596024777727,20.806244584114,20.8433213490397,349221.406613076,0.0,1.0
2012-03-28,33.63,34.04,33.45,33.83,171300,20.7815267408303,21.0348846344889,20.6702964460533,20.9051159572491,277208.651310565,0.0,1.0
2012-03-29,33.6,33.7,33.21,33.44,204800,20.7629883583674,20.8247829665769,20.5219893863507,20.6641169852324,331420.500807962,0.0,1.0
2012-03-30,33.53,33.76,33.34,33.75,538600,20.7197321326208,20.8618597315025,20.6023223770229,20.8556802706816,871597.078785001,0.0,1.0
2012-04-02,34.22,34.29,33.3,33.41,372400,21.1461149292659,21.1893711550125,20.5776045337392,20.6455786027695,602641.57471135,0.0,1.0
2012-04-03,34.07,34.31,33.76,34.23,368400,21.0534230169517,21.2017300766544,20.8618597315025,21.1522943900868,596168.518054947,0.0,1.0
2012-04-04,34.01,34.0603,33.67,33.89,372800,21.0163462520261,21.0474289399554,20.806244584114,20.9421927221748,603288.880376991,0.0,1.0
2012-04-05,33.37,34.07,33.25,33.87,196300,20.6208607594858,21.0534230169517,20.5467072296344,20.9298338005329,317665.255413099,0.0,1.0
2012-04-09,32.85,33.14,32.76,33.03,244100,20.2995287967967,20.4787331606041,20.2439136494083,20.4107590915737,395018.282457146,0.0,1.0
2012-04-10,32.26,32.94,32.15,32.83,314500,19.9349406083611,20.3551439441852,19.8669665393307,20.2871698751548,508944.079609882,0.0,1.0
2012-04-11,32.21,32.49,32.11,32.49,263100,19.9040433042564,20.0770682072428,19.842248696047,20.0770682072428,425765.301575071,0.0,1.0
2012-04-12,32.5,32.67,32.1,32.18,194400,20.0832476680637,20.1882985020198,19.836069235226,19.8855049217936,314590.553501307,0.0,1.0
2012-04-13,32.3,32.67,32.3,32.43,186400,19.9596584516449,20.1882985020198,19.9596584516449,20.0399914423171,301644.440188496,0.0,1.0
2012-04-16,32.62,32.83,32.42,32.49,172100,20.1574011979151,20.2871698751548,20.0338119814962,20.0770682072428,278503.262641845,0.0,1.0
2012-04-17,32.97,33.12,32.56,32.86,204200,20.373682326648,20.4663742389622,20.1203244329894,20.3057082576177,330449.542309501,0.0,1.0
2012-04-18,32.57,32.95,32.4,32.81,178800,20.1265038938103,20.3613234050062,20.0214530598543,20.274810953513,289345.632541326,0.0,1.0
2012-04-19,32.34,32.64,32.1,32.52,148900,19.9843762949287,20.1697601195569,19.836069235226,20.0956065897056,240959.534034694,0.0,1.0
2012-04-20,32.72,32.95,32.46,32.64,163800,20.2191958061245,20.3613234050062,20.05852982478,20.1697601195569,265071.670079804,0.0,1.0
2012-04-23,32.28,32.4,32.12,32.33,180100,19.947299530003,20.0214530598543,19.8484281568679,19.9781968341077,291449.375954657,0.0,1.0
2012-04-24,32.6,32.65,32.22,32.24,193400,20.1450422762732,20.1759395803779,19.9102227650773,19.9225816867192,312972.289337205,0.0,1.0
2012-04-25,33.08,33.11,32.65,32.96,171200,20.4416563956784,20.4601947781412,20.1759395803779,20.3675028658271,277046.824894155,0.0,1.0
2012-04-26,33.18,33.34,32.91,33.02,162700,20.5034510038878,20.6023223770229,20.3366055617224,20.4045796307528,263291.579499294,0.0,1.0
2012-04-27,33.1,33.32,32.82,33.12,252600,20.4540153173203,20.589963455381,20.2809904143339,20.4663742389622,408773.527852007,0.0,1.0
2012-04-30,33.01,33.24,32.96,33.01,276000,20.3984001699318,20.5405277688135,20.3675028658271,20.3984001699318,446640.909291979,0.0,1.0
2012-05-01,33.08,33.68,32.9,33.13,343000,20.4416563956784,20.812424044935,20.3304261009014,20.4725536997831,555064.608286771,0.0,1.0
2012-05-02,32.54,32.92,32.48,32.88,180000,20.1079655113475,20.3427850225433,20.0708887464219,20.3180671792596,291287.549538247,0.0,1.0
2012-05-03,32.2,32.7,32.16,32.55,188600,19.8978638434355,20.2068368844826,19.8731460001517,20.1141449721685,305204.621349518,0.0,1.0
2012-05-04,32.14,32.5,31.84,31.84,218600,19.8607870785098,20.0832476680637,19.6754032538815,19.6754032538815,353752.54627256,0.0,1.0
2012-05-07,31.73,32.22,31.59,32.05,260000,19.6074291848512,19.9102227650773,19.520916733358,19.8051719311213,420748.682666356,0.0,1.0
2012-05-08,32.42,32.42,31.52,31.59,210000,20.0338119814962,20.0338119814962,19.4776605076114,19.520916733358,339835.474461288,0.0,1.0
2012-05-09,32.49,32.66,32.21,32.28,217000,20.0770682072428,20.1821190411988,19.9040433042564,19.947299530003,351163.323609998,0.0,1.0
2012-05-10,32.75,32.86,32.45,32.57,105800,20.2377341885873,20.3057082576177,20.052350363959,20.1265038938103,171212.348561925,0.0,1.0
2012-05-11,32.58,32.83,32.48,32.62,135000,20.1326833546313,20.2871698751548,20.0708887464219,20.1574011979151,218465.662153685,0.0,1.0
2012-05-14,32.7,33.016,32.41,32.49,255700,20.2068368844826,20.4021078464244,20.0276325206753,20.0770682072428,413790.146760721,0.0,1.0
2012-05-15,32.5,32.86,32.41,32.86,202000,20.0832476680637,20.3057082576177,20.0276325206753,20.3057082576177,326889.361148478,0.0,1.0
2012-05-16,32.25,32.43,32.04,32.17,201600,20.1574011979151,20.2699076232057,20.0261437017426,20.1073983422303,322541.578458659,0.37,1.0
2012-05-17,31.93,32.34,31.92,32.23,159800,19.9573897751761,20.2136544105604,19.9511394182155,20.1449004839939,255665.398004433,0.0,1.0
2012-05-18,31.6,32.1,31.51,31.87,184600,19.7511279954765,20.0636458435061,19.6948747828311,19.9198876334125,295343.131862443,0.0,1.0
2012-05-21,31.96,31.96,31.32,31.7,214500,19.9761408460578,19.9761408460578,19.5761180005798,19.8136315650824,343180.399699319,0.0,1.0
2012-05-22,32.08,32.29,31.8701,31.94,200000,20.051145129585,20.1824026257574,19.9199501369821,19.9636401321366,319981.724661368,0.0,1.0
2012-05-23,31.76,32.13,31.5,31.92,151000,19.851133706846,20.0823969143879,19.6886244258705,19.9511394182155,241586.202119333,0.0,1.0
2012-05-24,31.72,31.96,31.37,31.82,256400,19.8261322790036,19.9761408460578,19.6073697853828,19.8886358486095,410216.571015874,0.0,1.0
2012-05-25,31.73,31.9,31.6,31.74,134200,19.8323826359642,19.9386387042943,19.7511279954765,19.8386329929248,214707.737247778,0.0,1.0
2012-05-29,31.94,31.97,31.62,31.95,197600,19.9636401321366,19.9823912030184,19.7636287093976,19.9698904890972,316141.943965433,0.0,1.0
2012-05-30,31.78,31.94,31.68,31.68,206700,19.8636344207671,19.9636401321366,19.8011308511612,19.8011308511612,330701.112437525,0.0,1.0
2012-05-31,32.18,32.42,31.7606,31.85,429200,20.1136486991909,20.2636572662451,19.8515087282636,19.9073869194913,686680.781123297,0.0,1.0
2012-06-01,31.81,32.21,31.66,31.77,267800,19.8823854916489,20.1323997700727,19.78863013724,19.8573840638065,428455.529321573,0.0,1.0
2012-06-04,31.87,32.09,31.73,31.99,171200,19.9198876334125,20.0573954865456,19.8323826359642,19.9948919169396,273904.356310132,0.0,1.0
2012-06-05,32.25,32.51,31.61,31.61,241900,20.1574011979151,20.3199104788905,19.757378352437,19.757378352437,387017.895977925,0.0,1.0
2012-06-06,32.75,32.79,32.25,32.47,228600,20.4699190459447,20.4949204737871,20.1574011979151,20.2949090510481,365739.111287945,0.0,1.0
2012-06-07,32.51,33.1,32.46,33.05,862500,20.3199104788905,20.6886815395655,20.2886586940875,20.6574297547626,1379921.18760215,0.0,1.0
2012-06-08,32.66,32.74,32.2,32.56,244000,20.4136658332994,20.4636686889841,20.1261494131121,20.3511622636935,390377.70408687,0.0,1.0
2012-06-11,32.3,32.95,32.28,32.95,237000,20.188652982718,20.5949261851566,20.1761522687968,20.5949261851566,379178.343723722,0.0,1.0
2012-06-12,32.47,32.47,32.06,32.41,127200,20.2949090510481,20.2949090510481,20.0386444156638,20.2574069092846,203508.376884631,0.0,1.0
2012-06-13,32.29,32.59,32.1205,32.38,166700,20.1824026257574,20.3699133345752,20.0764590752754,20.2386558384028,266704.767505251,0.0,1.0
2012-06-14,32.46,32.64,32.28,32.39,157500,20.2886586940875,20.4011651193782,20.1761522687968,20.2449061953634,251985.608170828,0.0,1.0
2012-06-15,32.56,32.83,32.47,32.55,317200,20.3511622636935,20.5199219016295,20.2949090510481,20.3449119067329,507491.01531293,0.0,1.0
2012-06-18,32.75,32.81,32.47,32.53,177500,20.4699190459447,20.5074211877083,20.2949090510481,20.3324111928117,283983.780636965,0.0,1.0
2012-06-19,33.13,33.43,32.64,32.9,221500,20.7074326104473,20.8949433192651,20.4011651193782,20.5636744003536,354379.760062466,0.0,1.0
2012-06-20,32.99,33.349,32.92,33.18,203200,20.619927612999,20.8443154278843,20.5761751142748,20.7386843952503,325101.432255951,0.0,1.0
2012-06-21,32.35,33.2,32.3,33.0,216900,20.219904767521,20.7511851091715,20.188652982718,20.6261779699596,347020.180395254,0.0,1.0
2012-06-22,32.7,32.76,32.4,32.53,260800,20.4386672611418,20.4761694029053,20.251156552324,20.3324111928117,417256.168958424,0.0,1.0
2012-06-25,32.19,32.55,32.14,32.47,136200,20.1198990561515,20.3449119067329,20.0886472713485,20.2949090510481,217907.554494392,0.0,1.0
2012-06-26,32.26,32.42,32.11,32.3,4550700,20.1636515548756,20.2636572662451,20.0698962004667,20.188652982718,7280704.17208247,0.0,1.0
2012-06-27,32.94,33.07,32.38,32.38,204100,20.588675828196,20.6699304686837,20.2386558384028,20.2386558384028,326541.350016927,0.0,1.0
2012-06-28,32.54,32.82,32.2,32.76,420600,20.3386615497723,20.5136715446689,20.1261494131121,20.4761694029053,672921.566962858,0.0,1.0
2012-06-29,32.17,33.02,32.11,32.99,522200,20.1073983422303,20.6386786838808,20.0698962004667,20.619927612999,835472.283090834,0.0,1.0
2012-07-02,32.13,32.43,31.5,32.24,814800,20.0823969143879,20.2699076232057,19.6886244258705,20.1511508409545,1303605.54627042,0.0,1.0
2012-07-03,32.66,32.68,32.14,32.14,219200,20.4136658332994,20.4261665472206,20.0886472713485,20.0886472713485,350699.97022886,0.0,1.0
2012-07-05,32.17,32.73,32.15,32.58,318000,20.1073983422303,20.4574183320236,20.0948976283091,20.3636629776146,508770.942211576,0.0,1.0
2012-07-06,32.46,32.53,31.93,31.93,392200,20.2886586940875,20.3324111928117,19.9573897751761,19.9573897751761,627484.162060945,0.0,1.0
2012-07-09,32.07,32.65,31.94,32.5,386600,20.0448947726244,20.4074154763388,19.9636401321366,20.3136601219299,618524.673770425,0.0,1.0
2012-07-10,31.64,32.29,31.54,32.29,459100,19.7761294233188,20.1824026257574,19.7136258537129,20.1824026257574,734518.048960173,0.0,1.0
2012-07-11,31.46,31.78,31.24,31.68,444100,19.6636229980281,19.8636344207671,19.5261151448951,19.8011308511612,710519.419610571,0.0,1.0
2012-07-12,31.36,31.49,31.24,31.32,453000,19.6011194284222,19.6823740689099,19.5261151448951,19.5761180005798,724758.606358,0.0,1.0
2012-07-13,31.64,31.7699,31.31,31.45,509200,19.7761294233188,19.8573215602369,19.5698676436192,19.6573726410675,814673.470987846,0.0,1.0
2012-07-16,30.86,31.48,30.2924,31.48,950400,19.2886015803925,19.6761237119493,18.9338313193092,19.6761237119493,1520553.15559083,0.0,1.0
2012-07-17,31.75,32.39,30.97,30.97,1698300,19.8448833498854,20.2449061953634,19.357355506959,19.357355506959,2717124.81496201,0.0,1.0
2012-07-18,31.85,31.96,31.67,31.77,610700,19.9073869194913,19.9761408460578,19.7948804942006,19.8573840638065,977064.19625349,0.0,1.0
2012-07-19,32.13,32.35,31.47,32.01,900000,20.0823969143879,20.219904767521,19.6698733549887,20.0073926308608,1439917.76097616,0.0,1.0
2012-07-20,32.19,33.05,32.01,32.01,4347400,20.1198990561515,20.6574297547626,20.0073926308608,20.0073926308608,6955442.74896417,0.0,1.0
2012-07-23,31.97,32.12,31.72,32.01,473300,19.9823912030184,20.0761465574273,19.8261322790036,20.0073926308608,757236.75141113,0.0,1.0
2012-07-24,31.6,32.14,31.48,32.14,406500,19.7511279954765,20.0886472713485,19.6761237119493,20.0886472713485,650362.855374231,0.0,1.0
2012-07-25,31.59,31.7,31.4,31.65,340800,19.7448776385159,19.8136315650824,19.6261208562646,19.7823797802794,545248.858822971,0.0,1.0
2012-07-26,31.55,32.06,31.5,31.9,309600,19.7198762106735,20.0386444156638,19.6886244258705,19.9386387042943,495331.709775798,0.0,1.0
2012-07-27,31.97,32.21,31.6,31.65,300000,19.9823912030184,20.1323997700727,19.7511279954765,19.7823797802794,479972.586992054,0.0,1.0
2012-07-30,32.31,32.34,31.86,31.91,310800,20.1949033396786,20.2136544105604,19.9136372764519,19.9448890612549,497251.600123768,0.0,1.0
2012-07-31,31.85,32.38,31.83,32.31,396700,19.9073869194913,20.2386558384028,19.8948862055701,20.1949033396786,634683.750865825,0.0,1.0
2012-08-01,31.14,32.3,31.14,31.89,495700,19.4636115752891,20.188652982718,19.4636115752891,19.9323883473337,793074.704573204,0.0,1.0
2012-08-02,31.2,31.23,30.93,31.1,432100,19.5011137170527,19.5198647879345,19.3323540791167,19.4386101474468,691320.516130887,0.0,1.0
2012-08-03,31.71,31.94,31.41,31.51,260900,19.819881922043,19.9636401321366,19.6323712132252,19.6948747828311,417416.159820755,0.0,1.0
2012-08-06,31.89,32.01,31.77,31.83,211000,19.9323883473337,20.0073926308608,19.8573840638065,19.8948862055701,337580.719517744,0.0,1.0
2012-08-07,30.67,31.99,30.41,31.89,1075700,19.1698447981412,19.9948919169396,19.0073355171658,19.9323883473337,1721021.70609118,0.0,1.0
2012-08-08,31.39,31.45,30.57,30.57,527600,19.619870499304,19.6573726410675,19.1073412285353,19.1073412285353,844111.78965669,0.0,1.0
2012-08-09,31.46,31.58,31.14,31.44,486200,19.6636229980281,19.7386272815553,19.4636115752891,19.651122284107,777875.572651789,0.0,1.0
2012-08-10,31.48,31.51,31.19,31.45,363500,19.6761237119493,19.6948747828311,19.4948633600921,19.6573726410675,581566.784572039,0.0,1.0
2012-08-13,31.9,31.95,31.4022,31.41,503600,19.9386387042943,19.9698904890972,19.6274959347959,19.6323712132252,805713.982697325,0.0,1.0
2012-08-14,31.96,32.07,31.77,32.01,348800,19.9761408460578,20.0448947726244,19.8573840638065,20.0073926308608,558048.127809428,0.0,1.0
2012-08-15,31.57,31.72,31.37,31.57,284900,19.9636401321366,20.0584942981113,19.8371679108371,19.9636401321366,450533.717321491,0.37,1.0
2012-08-16,31.61,31.75,31.36,31.53,260900,19.9889345763966,20.0774651313063,19.8308442997721,19.9383456878767,412580.719021328,0.0,1.0
2012-08-17,31.51,31.72,31.45,31.66,286100,19.9256984657468,20.0584942981113,19.8877567993569,20.0205526317215,452431.367236497,0.0,1.0
2012-08-20,31.41,31.5,31.29,31.46,502300,19.862462355097,19.9193748546818,19.7865790223173,19.8940804104219,794324.626923777,0.0,1.0
2012-08-21,31.42,31.57,31.26,31.41,772700,19.868785966162,19.9636401321366,19.7676081891223,19.862462355097,1221928.40777225,0.0,1.0
2012-08-22,31.32,31.55,31.22,31.43,158700,19.8055498555122,19.9509929100067,19.7423137448624,19.875109577227,250964.201259812,0.0,1.0
2012-08-23,31.01,31.36,30.82,31.35,383900,19.6095179124979,19.8308442997721,19.4893693022633,19.8245206887071,607089.835309651,0.0,1.0
2012-08-24,33.42,33.78,32.32,32.65,1811100,21.1335081791576,21.3611581774969,20.43791096201,20.6465901271543,2864028.13422587,0.0,1.0
2012-08-27,34.13,34.528,33.4,33.51,738400,21.5824845647711,21.8341642851572,21.1208609570277,21.1904206787424,1167687.24770161,0.0,1.0
2012-08-28,34.15,34.31,33.86,34.03,461700,21.5951317869011,21.6963095639407,21.4117470660167,21.5192484541213,730120.804799338,0.0,1.0
2012-08-29,34.49,34.85,34.47,34.47,474300,21.8101345631103,22.0377845614495,21.7974873409804,21.7974873409804,750046.128906925,0.0,1.0
2012-08-30,34.11,34.46,34.03,34.46,354200,21.5698373426411,21.7911637299154,21.5192484541213,21.7911637299154,560122.999913205,0.0,1.0
2012-08-31,34.2,34.37,33.91,34.35,500600,21.626749842226,21.7342512303306,21.4433651213416,21.7216040082006,791636.289544181,0.0,1.0
2012-09-04,34.46,34.6,33.85,34.2,318700,21.7911637299154,21.8796942848251,21.4054234549517,21.626749842226,503984.189927549,0.0,1.0
2012-09-05,34.47,34.67,34.32,34.63,333100,21.7974873409804,21.9239595622799,21.7026331750057,21.89866511802,526755.988907645,0.0,1.0
2012-09-06,34.75,34.91,34.28,34.48,313000,21.9745484507998,22.0757262278394,21.6773387307458,21.8038109520453,494970.35283126,0.0,1.0
2012-09-07,34.57,34.8799,34.48,34.8,217900,21.8607234516302,22.0566921585338,21.8038109520453,22.0061665061247,344581.597066874,0.0,1.0
2012-09-10,34.45,34.74,34.45,34.48,193000,21.7848401188504,21.9682248397348,21.7848401188504,21.8038109520453,305205.361330458,0.0,1.0
2012-09-11,34.56,34.7,34.41,34.47,151700,21.8543998405652,21.9429303954749,21.7595456745905,21.7974873409804,239894.576755598,0.0,1.0
2012-09-12,34.89,35.22,34.62,34.84,317200,22.0630790057095,22.2717581708537,21.892341506955,22.0314609503846,501612.127533788,0.0,1.0
2012-09-13,35.04,35.35,34.7,34.82,286600,22.1579331716841,22.3539651146985,21.9429303954749,22.0188137282546,453222.054701085,0.0,1.0
2012-09-14,35.35,35.56,35.12,35.14,323000,22.3539651146985,22.486760947063,22.208522060204,22.2211692823339,510784.102122994,0.0,1.0
2012-09-17,35.55,35.67,35.08,35.21,359700,22.480437335998,22.5563206687778,22.183227615944,22.2654345597888,568820.562023658,0.0,1.0
2012-09-18,35.31,35.58,35.1201,35.47,283600,22.3286706704386,22.499408169193,22.2085852963146,22.4298484474782,448477.929913563,0.0,1.0
2012-09-19,35.49,35.55,35.2,35.31,237100,22.4424956696082,22.480437335998,22.2591109487238,22.3286706704386,374943.995707003,0.0,1.0
2012-09-20,35.62,36.05,35.27,35.37,375200,22.5247026134529,22.7966178892469,22.3033762261786,22.3666123368284,593331.873425843,0.0,1.0
2012-09-21,35.7,35.99,35.3,35.91,533500,22.5752915019727,22.7586762228571,22.3223470593736,22.7080873343373,843663.524713987,0.0,1.0
2012-09-24,35.8,36.02,35.49,35.52,203000,22.6385276126225,22.777647056052,22.4424956696082,22.4614665028031,321019.110622192,0.0,1.0
2012-09-25,35.64,36.28,35.53,35.95,335100,22.5373498355828,22.9420609437414,22.4677901138681,22.7333817785972,529918.738765993,0.0,1.0
2012-09-26,35.61,36.07,35.48,35.66,323200,22.5183790023879,22.8092651113769,22.4361720585432,22.5499970577128,511100.377108829,0.0,1.0
2012-09-27,35.44,35.76,35.27,35.62,269300,22.4108776142833,22.6132331683626,22.3033762261786,22.5247026134529,425864.268426385,0.0,1.0
2012-09-28,35.57,35.69,34.89,35.26,223700,22.493084558128,22.5689678909077,22.0630790057095,22.2970526151137,353753.57165608,0.0,1.0
2012-10-01,35.6,35.83,35.3501,35.62,265200,22.5120553913229,22.6574984458174,22.3540283508091,22.5247026134529,419380.631216775,0.0,1.0
2012-10-02,35.4,35.82,35.3,35.78,325100,22.3855831700234,22.6511748347524,22.3223470593736,22.6258803904925,514104.989474258,0.0,1.0
2012-10-03,35.15,35.59,35.06,35.5,333500,22.2274928933989,22.5057317802579,22.1705803938141,22.4488192806731,527388.538879315,0.0,1.0
2012-10-04,35.3,35.48,35.06,35.15,269300,22.3223470593736,22.4361720585432,22.1705803938141,22.2274928933989,425864.268426385,0.0,1.0
2012-10-05,35.34,35.59,35.26,35.41,182000,22.3476415036335,22.5057317802579,22.2970526151137,22.3919067810883,287810.237109551,0.0,1.0
2012-10-08,35.31,35.43,35.05,35.34,91300,22.3286706704386,22.4045540032183,22.1642567827491,22.3476415036335,144379.531033527,0.0,1.0
2012-10-09,35.23,35.5,35.08,35.25,151000,22.2780817819187,22.4488192806731,22.183227615944,22.2907290040487,238787.614305177,0.0,1.0
2012-10-10,35.14,35.56,35.09,35.26,165700,22.2211692823339,22.486760947063,22.189551227009,22.2970526151137,262033.825764026,0.0,1.0
2012-10-11,35.14,35.29,35.0216,35.27,236400,22.2211692823339,22.3160234483086,22.1462977273246,22.3033762261786,373837.033256582,0.0,1.0
2012-10-12,35.12,35.41,35.0,35.1,182400,22.208522060204,22.3919067810883,22.1326387274242,22.195874838074,288442.78708122,0.0,1.0
2012-10-15,35.48,35.49,34.95,35.14,108600,22.4361720585432,22.4424956696082,22.1010206720993,22.2211692823339,171737.317308227,0.0,1.0
2012-10-16,35.74,36.3,35.44,35.63,180900,22.6005859462326,22.9547081658714,22.4108776142833,22.5310262245179,286070.724687461,0.0,1.0
2012-10-17,36.16,36.2,35.65,35.72,128400,22.8661776109617,22.8914720552216,22.5436734466478,22.5879387241027,203048.540905859,0.0,1.0
2012-10-18,36.31,36.37,36.14,36.14,105000,22.9610317769364,22.9989734433263,22.8535303888318,22.8535303888318,166044.367563202,0.0,1.0
2012-10-19,35.66,36.33,35.53,36.16,156900,22.5499970577128,22.9736789990663,22.4677901138681,22.8661776109617,248117.7263873,0.0,1.0
2012-10-22,35.52,35.63,35.25,35.55,142000,22.4614665028031,22.5310262245179,22.2907290040487,22.480437335998,224555.239942617,0.0,1.0
2012-10-23,35.53,35.55,35.02,35.27,218900,22.4677901138681,22.480437335998,22.1452859495542,22.3033762261786,346162.971996048,0.0,1.0
2012-10-24,35.74,36.13,35.39,35.83,173300,22.6005859462326,22.8472067777668,22.3792595589584,22.6574984458174,274052.275225743,0.0,1.0
2012-10-25,35.92,36.02,35.53,35.93,93300,22.7144109454022,22.777647056052,22.4677901138681,22.7207345564672,147542.280891874,0.0,1.0
2012-10-26,35.88,36.1,35.74,35.97,60700,22.6891165011423,22.8282359445718,22.6005859462326,22.7460290007271,95989.4582008229,0.0,1.0
2012-10-31,35.77,35.97,35.47,35.78,227600,22.6195567794276,22.7460290007271,22.4298484474782,22.6258803904925,359920.933879856,0.0,1.0
2012-11-01,36.06,36.55,35.65,35.76,299400,22.8029415003119,23.1127984424959,22.5436734466478,22.6132331683626,473463.653794504,0.0,1.0
2012-11-02,35.38,36.28,35.38,36.24,159100,22.3729359478934,22.9420609437414,22.3729359478934,22.9167664994815,251596.751231481,0.0,1.0
2012-11-05,35.44,35.56,35.14,35.49,102800,22.4108776142833,22.486760947063,22.2211692823339,22.4424956696082,162565.342719021,0.0,1.0
2012-11-06,36.38,36.62,35.41,35.56,345600,23.0052970543912,23.1570637199507,22.3919067810883,22.486760947063,546523.175522313,0.0,1.0
2012-11-07,35.03,36.03,34.94,36.0,331600,22.1516095606192,22.783970667117,22.0946970610343,22.7649998339221,524383.926513885,0.0,1.0
2012-11-08,35.01,36.12,34.84,36.0,279200,22.1389623384892,22.8408831667018,22.0314609503846,22.7649998339221,441519.880225202,0.0,1.0
2012-11-09,34.78,35.43,34.681,35.2,358400,21.9935192839947,22.4045540032183,21.9309155344514,22.2591109487238,566764.774615731,0.0,1.0
2012-11-12,34.48,35.18,34.37,34.8,193500,21.8038109520453,22.2464637265938,21.7342512303306,22.0061665061247,305996.048795045,0.0,1.0
2012-11-13,34.6,34.91,34.32,34.37,183600,21.8796942848251,22.0757262278394,21.7026331750057,21.7342512303306,290340.436996228,0.0,1.0
2012-11-14,33.9,34.5,33.71,34.19,250800,21.6710151196808,22.0545729094097,21.5495551529333,21.8564013847164,392326.799323706,0.37,1.0
2012-11-15,33.88,34.02,33.506,33.85,282000,21.6582298600232,21.7477266776266,21.4191455044255,21.6390519705367,441133.004024262,0.0,1.0
2012-11-16,34.18,34.19,33.55,33.77,242900,21.8500087548876,21.8564013847164,21.4472730756723,21.5879109319062,379968.818005296,0.0,1.0
2012-11-19,34.26,34.53,34.05,34.53,154100,21.9011497935181,22.0737507988961,21.766904567113,22.0737507988961,241058.850780634,0.0,1.0
2012-11-20,34.02,34.334,33.93,34.3,229600,21.7477266776266,21.9484552542513,21.6901930091672,21.9267203128334,359163.60895025,0.0,1.0
2012-11-21,33.89,34.21,33.72,34.13,185800,21.664622489852,21.869186644374,21.5559477827621,21.8180456057435,290647.206197546,0.0,1.0
2012-11-23,34.08,34.11,33.83,34.0,78000,21.7860824565995,21.8052603460859,21.6262667108791,21.7349414179689,122015.511751391,0.0,1.0
2012-11-26,34.3,34.4578,34.02,34.02,238300,21.9267203128334,22.0275960115321,21.7477266776266,21.7477266776266,372773.031414828,0.0,1.0
2012-11-27,34.66,34.75,34.33,34.38,253500,22.1568549866707,22.21438865513,21.9458982023198,21.9778613514639,396550.413192023,0.0,1.0
2012-11-28,35.2,35.22,34.43,34.66,234900,22.5020569974267,22.5148422570843,22.009824500608,22.1568549866707,367454.406543614,0.0,1.0
2012-11-29,35.44,35.56,35.0562,35.43,153500,22.6554801133182,22.732191671264,22.4101309804883,22.6490874834894,240120.269921008,0.0,1.0
2012-11-30,35.69,35.81,35.431,35.54,267600,22.8152958590386,22.8920074169844,22.6497267464723,22.7194064116064,418607.063393236,0.0,1.0
2012-12-03,35.61,35.95,35.31,35.79,208700,22.7641548204081,22.9815042345878,22.5723759255436,22.8792221573267,326469.709006608,0.0,1.0
2012-12-04,35.43,35.83,35.4,35.71,176200,22.6490874834894,22.904792676642,22.629909594003,22.8280811186962,275629.912443528,0.0,1.0
2012-12-05,35.9,36.16,35.38,35.45,149500,22.9495410854437,23.1157494609929,22.6171243343453,22.661872743147,233863.064190167,0.0,1.0
2012-12-06,35.79,36.26,35.7001,35.88,122900,22.8792221573267,23.179675759281,22.8217524151657,22.9367558257861,192252.646080078,0.0,1.0
2012-12-07,35.71,35.87,35.48,35.78,157300,22.8280811186962,22.9303631959572,22.6810506326335,22.8728295274979,246064.615365307,0.0,1.0
2012-12-10,35.65,35.8,35.31,35.72,243800,22.7897253397233,22.8856147871555,22.5723759255436,22.834473748525,381376.689294735,0.0,1.0
2012-12-11,35.81,35.99,35.63,35.89,150900,22.8920074169844,23.007074753903,22.7769400800657,22.9431484556149,236053.086195961,0.0,1.0
2012-12-12,35.61,36.08,35.54,35.98,162100,22.7641548204081,23.0646084223623,22.7194064116064,23.0006821240742,253573.262242315,0.0,1.0
2012-12-13,35.6,35.73,35.43,35.58,136500,22.7577621905792,22.8408663783538,22.6490874834894,22.7449769309216,213527.145564936,0.0,1.0
2012-12-14,35.84,35.9,35.446,35.46,181200,22.9111853064708,22.9495410854437,22.6593156912155,22.6682653729758,283451.419607079,0.0,1.0
2012-12-17,36.39,36.42,35.87,35.87,183200,23.2627799470556,23.281957836542,22.9303631959572,22.9303631959572,286580.022472499,0.0,1.0
2012-12-18,36.65,36.66,36.27,36.36,181000,23.4289883226048,23.4353809524336,23.1860683891098,23.2436020575691,283138.559320537,0.0,1.0
2012-12-19,36.26,36.69,36.24,36.6,189700,23.179675759281,23.45455884192,23.1668904996234,23.3970251734607,296747.981785115,0.0,1.0
2012-12-20,36.95,37.0,36.25,36.25,326100,23.6207672174692,23.6527303666133,23.1732831294522,23.1732831294522,510118.69720678,0.0,1.0
2012-12-21,36.63,36.83,36.4,36.65,1154100,23.4162030629471,23.5440556595234,23.2691725768844,23.4289883226048,1805360.28349079,0.0,1.0
2012-12-24,36.37,36.52,36.07,36.52,102500,23.249994687398,23.3458841348302,23.0582157925335,23.3458841348302,160340.89685279,0.0,1.0
2012-12-26,36.05,36.58,36.05,36.37,131200,23.0454305328759,23.3842399138031,23.0454305328759,23.249994687398,205236.347971572,0.0,1.0
2012-12-27,35.99,36.16,35.58,36.0,171800,23.007074753903,23.1157494609929,22.7449769309216,23.0134673837318,268746.986139604,0.0,1.0
2012-12-28,35.76,36.38,35.66,35.82,196700,22.8600442678403,23.2563873172268,22.7961179695521,22.8984000468132,307698.091814086,0.0,1.0
2012-12-31,36.34,36.48,35.51,35.8,206100,23.2308167979115,23.3203136155149,22.7002285221199,22.8856147871555,322402.525281562,0.0,1.0
2013-01-02,37.74,37.77,36.89,37.02,452900,24.1257849739455,24.144962863432,23.5824114384963,23.6655156262709,708472.118874428,0.0,1.0
2013-01-03,37.6,37.92,37.51,37.79,171300,24.0362881563421,24.2408523108642,23.9787544878828,24.1577481230896,267964.835423249,0.0,1.0
2013-01-04,38.04,38.06,37.45,37.79,227100,24.31756386881,24.3303491284676,23.9403987089099,24.1577481230896,355252.855368474,0.0,1.0
2013-01-07,37.57,37.8825,37.55,37.88,156700,24.0171102668557,24.2168799490061,24.0043250071981,24.2152817915489,245126.03450568,0.0,1.0
2013-01-08,37.6,37.81,37.35,37.5,229100,24.0362881563421,24.1705333827472,23.8764724106218,23.972361858054,358381.458233896,0.0,1.0
2013-01-09,37.93,37.954,37.51,37.74,178700,24.247244940693,24.2625872522822,23.9787544878828,24.1257849739455,279540.666025304,0.0,1.0
2013-01-10,38.09,38.2,37.88,38.13,124200,24.349527017954,24.419845946071,24.2152817915489,24.3750975372693,194286.237942601,0.0,1.0
2013-01-11,38.29,38.34,38.0,38.18,174400,24.4773796145303,24.5093427636744,24.2919933494947,24.4070606864134,272814.16986465,0.0,1.0
2013-01-14,38.51,38.59,38.29,38.3,119900,24.6180174707642,24.6691585093948,24.4773796145303,24.4837722443591,187559.741781947,0.0,1.0
2013-01-15,38.73,38.75,38.16,38.38,254700,24.7586553269982,24.7714405866558,24.3942754267557,24.5349132829896,398427.574911274,0.0,1.0
2013-01-16,38.6,38.748,38.47,38.65,148600,24.6755511392236,24.77016206069,24.592446951449,24.7075142883676,232455.192900728,0.0,1.0
2013-01-17,39.12,39.21,38.6,38.77,251500,25.0079678903219,25.0655015587812,24.6755511392236,24.7842258463134,393421.810326603,0.0,1.0
2013-01-18,39.05,39.08,38.85,39.06,267200,24.9632194815202,24.9823973710067,24.8353668849439,24.969612111349,417981.342820152,0.0,1.0
2013-01-22,39.19,39.27,38.96,39.11,514300,25.0527162991236,25.1038573377541,24.9056858130609,25.0015752604931,804520.226842831,0.0,1.0
2013-01-23,39.08,39.24,39.01,39.23,234100,24.9823973710067,25.0846794482677,24.937648962205,25.0782868184389,366202.965397445,0.0,1.0
2013-01-24,39.2,39.26,38.9,39.15,272900,25.0591089289524,25.0974647079253,24.867330034088,25.0271457798084,426897.8609866,0.0,1.0
2013-01-25,39.59,39.69,39.2,39.37,227300,25.3084214922762,25.3723477905643,25.0591089289524,25.1677836360423,355565.715655017,0.0,1.0
2013-01-28,40.02,40.02,39.62,39.69,334000,25.5833045749152,25.5833045749152,25.3275993817626,25.3723477905643,522476.67852519,0.0,1.0
2013-01-29,40.41,40.73,39.95,40.03,381500,25.832617138239,26.037181292761,25.5385561661135,25.589697204744,596780.996578921,0.0,1.0
2013-01-30,40.57,40.7,40.23,40.45,258100,25.9348992155,26.0180034032746,25.7175498013203,25.8581876575542,403746.19978249,0.0,1.0
2013-01-31,40.35,40.97,40.31,40.48,378800,25.7942613592661,26.1906044086526,25.7686908399508,25.8773655470407,592557.382710605,0.0,1.0
2013-02-01,40.88,41.35,40.39,40.8,287800,26.1330707401933,26.4335243421475,25.8198318785813,26.0819297015627,450205.95233398,0.0,1.0
2013-02-04,40.39,41.43,39.86,40.74,350500,25.8198318785813,26.484665380778,25.4810224976542,26.0435739225898,548287.652164908,0.0,1.0
2013-02-05,40.51,40.92,40.4,40.44,355700,25.8965434365271,26.1586412595085,25.8262245084102,25.8517950277254,556422.019615001,0.0,1.0
2013-02-06,40.92,40.97,40.22,40.49,181100,26.1586412595085,26.1906044086526,25.7111571714915,25.8837581768695,283294.989463808,0.0,1.0
2013-02-07,40.89,41.12,40.6,41.0,170300,26.1394633700221,26.2864938560848,25.9540771049864,26.209782298139,266400.533990538,0.0,1.0
2013-02-08,40.91,41.12,40.72,41.02,137800,26.1522486296797,26.2864938560848,26.0307886629322,26.2225675577967,215560.737427459,0.0,1.0
2013-02-11,41.06,41.18,40.95,40.97,122700,26.2481380771119,26.3248496350577,26.1778191489949,26.1906044086526,191939.785793535,0.0,1.0
2013-02-12,41.28,41.36,41.06,41.22,172100,26.3887759333458,26.4399169719763,26.2481380771119,26.3504201543729,269216.276569417,0.0,1.0
2013-02-13,41.05,41.25,40.86,41.23,193100,26.484665380778,26.613701509308,26.3620810586746,26.600797896455,299296.022284392,0.38,1.0
2013-02-14,40.7,41.2,40.65,41.03,139700,26.2588521558506,26.5814424771755,26.2265931237181,26.471761767925,216528.504987724,0.0,1.0
2013-02-15,40.86,40.98,40.63,40.86,209800,26.3620810586746,26.4395027357925,26.2136895108651,26.3620810586746,325180.245858443,0.0,1.0
2013-02-19,41.22,41.37,39.55,40.94,269500,26.5943460900285,26.691123186426,25.5168944168032,26.4136955100866,417712.470251909,0.0,1.0
2013-02-20,41.02,41.72,41.01,41.2,348300,26.4653099614985,26.9169364113535,26.458858155072,26.5814424771755,539848.806637254,0.0,1.0
2013-02-21,40.74,41.32,40.61,41.01,170900,26.2846593815566,26.6588641542935,26.2007858980121,26.458858155072,264887.054419485,0.0,1.0
2013-02-22,41.56,41.56,40.96,41.04,243500,26.8137075085295,26.8137075085295,26.4265991229395,26.4782135743515,377413.679058774,0.0,1.0
2013-02-25,40.68,41.81,40.68,41.77,219300,26.2459485429976,26.975002669192,26.2459485429976,26.949195443486,339904.804179011,0.0,1.0
2013-02-26,41.07,41.24,40.78,40.78,125400,26.497568993631,26.6072497028815,26.3104666072626,26.3104666072626,194364.169831501,0.0,1.0
2013-02-27,41.56,41.77,41.05,41.12,110300,26.8137075085295,26.949195443486,26.484665380778,26.5298280257635,170959.871869334,0.0,1.0
2013-02-28,41.59,41.9,41.37,41.6,174600,26.833062927809,27.0330689270304,26.691123186426,26.8395147342355,270621.882396969,0.0,1.0
2013-03-01,41.66,41.82,41.02,41.51,315600,26.8782255727945,26.9814544756185,26.4653099614985,26.781448476397,489165.32694435,0.0,1.0
2013-03-04,42.15,42.22,41.61,41.65,239000,27.1943640876929,27.2395267326784,26.845966540662,26.871773766368,370438.888275348,0.0,1.0
2013-03-05,42.25,42.81,42.14,42.48,226800,27.2588821519579,27.6201833118418,27.1879122812664,27.4072736997674,351529.455484723,0.0,1.0
2013-03-06,42.27,42.53,42.13,42.34,139000,27.2717857648109,27.4395327318999,27.1814604748399,27.3169484097964,215443.537532524,0.0,1.0
2013-03-07,42.17,42.45,41.88,42.35,142900,27.2072677005459,27.3879182804879,27.0201653141775,27.3234002162229,221488.356211495,0.0,1.0
2013-03-08,42.7,42.73,42.2,42.47,138500,27.5492134411504,27.5685688604299,27.2266231198254,27.4008218933409,214668.56077881,0.0,1.0
2013-03-11,42.69,42.929,42.5,42.7,135700,27.5427616347239,27.6969598083172,27.4201773126204,27.5492134411504,210328.690958011,0.0,1.0
2013-03-12,42.66,42.85,42.36,42.73,111100,27.5234062154444,27.6459905375478,27.3298520226494,27.5685688604299,172199.834675276,0.0,1.0
2013-03-13,42.96,43.024,42.425,42.73,199500,27.7169604082393,27.7582519693689,27.3717887644216,27.5685688604299,309215.724731933,0.0,1.0
2013-03-14,43.42,43.46,42.96,43.03,180300,28.0137435038583,28.0395507295643,27.7169604082393,27.7621230532248,279456.61738931,0.0,1.0
2013-03-15,43.74,43.94,43.42,43.42,450500,28.2202013095062,28.3492374380362,28.0137435038583,28.0137435038583,698254.05509642,0.0,1.0
2013-03-18,42.93,43.33,42.67,42.95,301500,27.6976049889598,27.9556772460198,27.5298580218709,27.7105086018128,467310.982489613,0.0,1.0
2013-03-19,43.14,43.42,42.89,43.1,161600,27.8330929239163,28.0137435038583,27.6717977632538,27.8072856982103,250472.486800402,0.0,1.0
2013-03-20,43.59,43.64,43.14,43.31,187800,28.1234242131088,28.1556832452413,27.8330929239163,27.9427736331668,291081.268695022,0.0,1.0
2013-03-21,43.3,43.64,43.13,43.46,152300,27.9363218267403,28.1556832452413,27.8266411174898,28.0395507295643,236057.91918132,0.0,1.0
2013-03-22,43.59,43.7,43.36,43.42,120500,28.1234242131088,28.1943940838003,27.9750326652993,28.0137435038583,186769.397645102,0.0,1.0
2013-03-25,43.6,44.069,43.26,43.62,135100,28.1298760195353,28.4324657409381,27.9105146010343,28.1427796323883,209398.718853554,0.0,1.0
2013-03-26,43.96,44.06,43.71,43.8,134000,28.3621410508892,28.4266591151542,28.2008458902268,28.2589121480652,207693.769995383,0.0,1.0
2013-03-27,44.08,44.16,43.64,43.76,178100,28.4395627280072,28.4911771794192,28.1556832452413,28.2331049223592,276046.719672968,0.0,1.0
2013-03-28,44.04,44.32,43.93,44.15,299600,28.4137555023012,28.5944060822432,28.3427856316097,28.4847253729927,464366.070825499,0.0,1.0
2013-04-01,43.89,44.23,43.56,44.09,182200,28.3169784059037,28.5363398244047,28.1040687938293,28.4460145344337,282401.529053424,0.0,1.0
2013-04-02,43.75,44.382,43.595,44.0,193400,28.2266531159327,28.6344072820875,28.126650116322,28.3879482765952,299761.008336621,0.0,1.0
2013-04-03,43.27,43.96,43.22,43.76,209200,27.9169664074608,28.3621410508892,27.8847073753283,28.2331049223592,324250.273753986,0.0,1.0
2013-04-04,43.91,43.91,43.25,43.28,184400,28.3298820187567,28.3298820187567,27.9040627946078,27.9234182138873,285811.426769766,0.0,1.0
2013-04-05,43.96,43.98,43.19,43.3,132000,28.3621410508892,28.3750446637422,27.8653519560488,27.9363218267403,204593.862980527,0.0,1.0
2013-04-08,44.85,44.86,43.72,43.99,203300,28.9363518228476,28.9428036292741,28.2072976966532,28.3814964701687,315105.54806016,0.0,1.0
2013-04-09,44.26,44.99,44.25,44.98,110300,28.5556952436842,29.0266771128186,28.5492434372577,29.0202253063921,170959.871869334,0.0,1.0
2013-04-10,45.0,45.05,44.37,44.43,198000,29.0331289192451,29.0653879513776,28.6266651143757,28.6653759529347,306890.79447079,0.0,1.0
2013-04-11,45.11,45.19,44.8825,44.91,184600,29.1040987899366,29.1557132413486,28.9573201937337,28.9750626614066,286121.417471252,0.0,1.0
2013-04-12,44.99,45.21,44.82,45.0,205800,29.0266771128186,29.1686168542016,28.9169964035681,29.0331289192451,318980.43182873,0.0,1.0
2013-04-15,44.36,45.1,44.28,44.91,471900,28.6202133079492,29.0976469835101,28.5685988565372,28.9750626614066,731423.060155382,0.0,1.0
2013-04-16,45.32,45.37,44.3,44.77,299600,29.2395867248931,29.2718457570256,28.5815024693902,28.8847373714356,464366.070825498,0.0,1.0
2013-04-17,44.57,45.09,44.411,45.01,297500,28.7557012429057,29.0911951770836,28.6531175207243,29.0395807256716,461111.168459898,0.0,1.0
2013-04-18,44.64,44.78,44.41,44.61,218400,28.8008638878912,28.8911891778621,28.6524723400817,28.7815084686117,338509.846022325,0.0,1.0
2013-04-19,45.75,46.12,44.41,44.64,228500,29.5170144012325,29.755731239013,28.6524723400817,28.8008638878912,354164.376447351,0.0,1.0
2013-04-22,45.8,46.04,45.14,45.88,142100,29.549273433365,29.704116787601,29.1234542092161,29.600887884777,220248.393405552,0.0,1.0
2013-04-23,46.51,46.83,45.83,46.01,351900,30.0073516896464,30.2138094952944,29.5686288526445,29.6847613683215,545428.639263996,0.0,1.0
2013-04-24,46.45,46.6594,46.3,46.52,126000,29.9686408510875,30.1037416776583,29.87186375469,30.0138034960729,195294.141935957,0.0,1.0
2013-04-25,46.47,46.9346,46.43,46.55,121100,29.9815444639404,30.2812953905156,29.9557372382345,30.0331589153524,187699.369749559,0.0,1.0
2013-04-26,46.28,46.642,45.92,46.3,216300,29.858960141837,30.0925155344762,29.626695110483,29.87186375469,335254.943656726,0.0,1.0
2013-04-29,46.51,46.95,46.35,46.45,147600,30.0073516896464,30.2912311724124,29.9041227868225,29.9686408510875,228773.137696407,0.0,1.0
2013-04-30,46.89,46.9,46.4,46.45,203100,30.2525203338534,30.2589721402799,29.936381818955,29.9686408510875,314795.557358674,0.0,1.0
2013-05-01,45.85,46.9299,45.82,46.73,286600,29.5815324654975,30.2782630414951,29.562177046218,30.1492914310294,444216.675228932,0.0,1.0
2013-05-02,46.64,47.0,45.95,46.04,292800,30.0912251731909,30.3234902045449,29.6460505297625,29.704116787601,453826.386974987,0.0,1.0
2013-05-03,48.3,48.7,47.5,47.83,281100,31.1622250399897,31.4202972970497,30.6460805258698,30.8589901379443,435691.930938077,0.0,1.0
2013-05-06,48.15,48.599,47.936,48.31,185800,31.0654479435923,31.3551340521421,30.9273792860652,31.1686768464163,287981.361680165,0.0,1.0
2013-05-07,48.88,48.88,48.03,48.15,263500,31.5364298127267,31.5364298127267,30.9880262664743,31.0654479435923,408412.749207339,0.0,1.0
2013-05-08,48.49,48.86,48.26,48.7,149700,31.2848093620932,31.5235261998737,31.1364178142838,31.4202972970497,232028.040062007,0.0,1.0
2013-05-09,48.17,48.79,48.0188,48.55,221200,31.0783515564453,31.4783635548882,30.9808002432766,31.3235202006522,342849.715843125,0.0,1.0
2013-05-10,49.36,49.6,48.24,48.24,301100,31.8461165211986,32.0009598754346,31.1235142014308,31.1235142014308,466691.001086641,0.0,1.0
2013-05-13,48.65,49.24,48.5,49.24,238400,31.3880382649172,31.7686948440807,31.2912611685197,31.7686948440807,369508.916170891,0.0,1.0
2013-05-14,49.51,49.6,48.48,48.61,198900,31.9428936175961,32.0009598754346,31.2783575556667,31.3622310392112,308285.752627476,0.0,1.0
2013-05-15,49.34,49.89,49.01,49.14,168600,32.0783815525526,32.4359638357691,31.8638321826227,31.9483516313829,259324.92842171,0.38,1.0
2013-05-16,49.05,49.49,48.89,49.33,139200,31.8898381668566,32.1759039934298,31.7858142299209,32.0718800564941,214104.567237853,0.0,1.0
2013-05-17,49.77,49.8,49.09,49.3,345800,32.3579458830673,32.3774503712428,31.9158441510905,32.0523755683187,531877.58154346,0.0,1.0
2013-05-20,49.97,50.25,49.5902,49.68,232400,32.487975804237,32.6700176938745,32.2410489839358,32.299432418541,357456.188405726,0.0,1.0
2013-05-21,49.83,50.06,49.43,49.89,127300,32.3969548594182,32.5464892687633,32.1368950170789,32.4359638357691,195801.087711054,0.0,1.0
2013-05-22,48.61,50.5246,48.28,49.76,207700,31.6037723402834,32.8485487756404,31.3892229703535,32.3514443870089,319464.932581193,0.0,1.0
2013-05-23,47.85,48.17,46.18,48.16,451900,31.1096586398387,31.3177065137101,30.0239087980721,31.3112050176517,695070.789761392,0.0,1.0
2013-05-24,47.54,47.69,47.15,47.69,172600,30.9081122620257,31.005634702903,30.6545539157449,31.005634702903,265477.358514752,0.0,1.0
2013-05-28,47.74,48.3978,47.25,47.99,170100,31.0381421831954,31.4658105939224,30.7195688763298,31.2006795846575,261632.0897066,0.0,1.0
2013-05-29,46.95,47.34,46.1901,47.34,165800,30.5245239945753,30.7780823408561,30.0304753090912,30.7780823408561,255018.22735658,0.0,1.0
2013-05-30,47.66,47.9,46.95,46.95,147300,30.9861302147275,31.1421661201311,30.5245239945753,30.5245239945753,226563.238176263,0.0,1.0
2013-05-31,47.47,48.22,47.42,47.44,161000,30.8626017896164,31.3502139940026,30.830094309324,30.8430973014409,247635.31124493,0.0,1.0
2013-06-03,47.78,47.94,46.94,47.65,334300,31.0641481674293,31.168172104365,30.5180224985168,30.9796287186691,514189.345025965,0.0,1.0
2013-06-04,47.66,48.05,47.16,47.7,267500,30.9861302147275,31.2396885610084,30.6610554118034,31.0121361989615,411443.762472168,0.0,1.0
2013-06-05,46.97,47.8,46.69,47.48,240600,30.5375269866922,31.0771511595463,30.3554850970547,30.8691032856749,370068.670096462,0.0,1.0
2013-06-06,47.59,47.6,46.74,46.95,212600,30.9406197423182,30.9471212383766,30.3879925773472,30.5245239945753,327001.659445169,0.0,1.0
2013-06-07,48.2,48.37,47.5125,47.8,148500,31.3372110018856,31.4477364348798,30.8902331478649,31.0771511595463,228408.967204175,0.0,1.0
2013-06-10,48.52,48.52,47.79,48.22,100300,31.545258875757,31.545258875757,31.0706496634878,31.3502139940026,154272.184583022,0.0,1.0
2013-06-11,48.13,48.72,47.6201,48.02,130500,31.2917005294762,31.6752887969267,30.9601892454542,31.2201840728329,200723.031785487,0.0,1.0
2013-06-12,47.36,48.57,47.29,48.57,115600,30.7910853329731,31.5777663560494,30.7455748605637,31.5777663560494,177805.229688906,0.0,1.0
2013-06-13,48.21,48.32,47.04,47.23,110600,31.3437124979441,31.4152289545874,30.5830374591016,30.7065658842128,170114.692072604,0.0,1.0
2013-06-14,48.12,48.5,47.93,48.05,91200,31.2851990334177,31.5322558836401,31.1616706083066,31.2396885610084,140275.406121352,0.0,1.0
2013-06-17,48.21,48.81,47.81,48.51,89300,31.3437124979441,31.733802261453,31.0836526556048,31.5387573796986,137353.001827157,0.0,1.0
2013-06-18,49.19,49.35,48.072,48.33,131300,31.9808591116754,32.0848830486111,31.253991852337,31.4217304506459,201953.517804095,0.0,1.0
2013-06-19,47.86,49.04,47.81,49.04,111400,31.1161601358972,31.8833366707981,31.0836526556048,31.8833366707981,171345.178091213,0.0,1.0
2013-06-20,45.89,47.25,45.71,47.17,190600,29.8353654123761,30.7195688763298,29.7183384833235,30.6675569078619,293163.29393344,0.0,1.0
2013-06-21,46.14,46.43,45.07,46.03,377600,29.9979028138382,30.1864461995342,29.3022427355806,29.9263863571949,580789.400783141,0.0,1.0
2013-06-24,46.51,46.63,45.387,45.67,158800,30.2384581680021,30.3164761207038,29.5083401606345,29.6923324990895,244251.474693757,0.0,1.0
2013-06-25,47.05,47.08,46.3501,46.95,124200,30.5895389551601,30.6090434433356,30.1344992460269,30.5245239945753,191032.954388946,0.0,1.0
2013-06-26,47.74,47.91,47.02,47.42,209300,31.0381421831954,31.1486676161896,30.5700344669847,30.830094309324,321925.90461841,0.0,1.0
2013-06-27,48.64,48.71,48.06,48.11,150300,31.6232768284588,31.6687873008682,31.2461900570668,31.2786975373593,231177.560746044,0.0,1.0
2013-06-28,48.75,49.23,48.27,48.58,208600,31.6947932851021,32.0068650959093,31.382721474295,31.5842678521079,320849.229352128,0.0,1.0
2013-07-01,48.51,49.01,48.21,48.62,152500,31.5387573796986,31.8638321826227,31.3437124979441,31.6102738363419,234561.397297216,0.0,1.0
2013-07-02,48.68,49.37,48.37,48.58,170900,31.6492828126928,32.097886040728,31.4477364348798,31.5842678521079,262862.575725208,0.0,1.0
2013-07-03,49.04,49.3,48.478,48.61,52500,31.8833366707981,32.0523755683187,31.5179525923114,31.6037723402834,80750.6449711731,0.0,1.0
2013-07-05,49.65,49.68,48.5,49.6,95900,32.2799279303656,32.299432418541,31.5322558836401,32.2474204500731,147504.511480676,0.0,1.0
2013-07-08,49.72,50.11,49.4301,49.88,205200,32.3254384027749,32.5789967490557,32.1369600320395,32.4294623397107,315619.663773042,0.0,1.0
2013-07-09,50.87,50.9,49.646,49.95,136700,33.0731104495004,33.0926149376759,32.2773273319422,32.47497281212,210259.298429702,0.0,1.0
2013-07-10,51.18,51.31,50.61,50.72,220900,33.2746568273134,33.3591762760736,32.9040715519799,32.9755880086232,339767.951888231,0.0,1.0
2013-07-11,52.63,52.66,51.56,51.8,148300,34.2173737557933,34.2368782439688,33.5217136775357,33.6777495829393,228101.345699523,0.0,1.0
2013-07-12,52.66,52.849,52.45,52.63,214700,34.2368782439688,34.3597565194741,34.1003468267407,34.2173737557933,330231.685244016,0.0,1.0
2013-07-15,53.91,53.97,52.56,52.82,197600,35.0495652512791,35.08857422763,34.171863283384,34.3409021809045,303930.046596262,0.0,1.0
2013-07-16,52.87,53.9999,52.8,53.98,260700,34.3734096611969,35.1080137008449,34.3278991887875,35.0950757236885,400984.631313996,0.0,1.0
2013-07-17,53.25,53.63,52.8425,53.24,110800,34.6204665114193,34.8675233616416,34.3555305470361,34.6139650153608,170422.313577256,0.0,1.0
2013-07-18,53.8,54.12,52.6,52.8,197300,34.9780487946358,35.1860966685072,34.1978692676179,34.3278991887875,303468.614339284,0.0,1.0
2013-07-19,53.04,53.69,53.0,53.49,227000,34.4839350941911,34.9065323379925,34.4579291099572,34.7765024168228,349150.40778012,0.0,1.0
2013-07-22,52.85,53.49,52.671,53.04,188300,34.3604066690799,34.7765024168228,34.2440298896331,34.4839350941911,289625.646629941,0.0,1.0
2013-07-23,52.65,53.31,52.14,53.04,247000,34.2303767479103,34.6594754877701,33.8988004489277,34.4839350941911,379912.558245328,0.0,1.0
2013-07-24,51.7,52.81,51.16,52.81,203000,33.6127346223545,34.334400684846,33.2616538351964,34.334400684846,312235.827221869,0.0,1.0
2013-07-25,52.51,52.52,51.72,51.72,173200,34.1393558030915,34.14585729915,33.6257376144714,33.6257376144714,266400.223028708,0.0,1.0
2013-07-26,52.71,52.79,52.02,52.24,122800,34.2693857242612,34.3213976927291,33.8207824962259,33.9638154095125,188879.603856382,0.0,1.0
2013-07-29,52.52,52.89,52.27,52.67,143100,34.14585729915,34.3864126533139,33.983319897688,34.2433797400273,220103.186578569,0.0,1.0
2013-07-30,52.76,53.0,52.35,52.73,180000,34.3018932045536,34.4579291099572,34.0353318661558,34.2823887163782,276859.354186879,0.0,1.0
2013-07-31,53.05,53.54,52.61,52.85,205700,34.4904365902496,34.8090098971152,34.2043707636764,34.3604066690799,316388.717534672,0.0,1.0
2013-08-01,54.82,55.09,53.47,53.5,385700,35.641201392601,35.81674178618,34.7634994247059,34.7830039128813,593248.071721551,0.0,1.0
2013-08-02,54.8,55.04,54.4,54.69,208700,35.628198400484,35.7842343058876,35.3681385581447,35.5566819438407,321003.040104454,0.0,1.0
2013-08-05,54.61,54.89,54.29,54.64,206800,35.5046699753729,35.6867118650104,35.2966221015014,35.5241744635483,318080.635810258,0.0,1.0
2013-08-06,54.04,54.57,53.64,54.34,252100,35.1340847000394,35.4786639911389,34.8740248577001,35.3291295817938,387756.906613956,0.0,1.0
2013-08-07,53.46,53.96,53.301,53.78,106300,34.7569979286474,35.0820727315715,34.6536241413175,34.9650458025188,163500.829722584,0.0,1.0
2013-08-08,53.22,53.76,52.6,53.72,138700,34.6009620232438,34.9520428104019,34.1978692676179,34.9260368261679,213335.513476223,0.0,1.0
2013-08-09,52.79,53.21,52.63,53.21,130300,34.3213976927291,34.5944605271853,34.2173737557933,34.5944605271853,200415.410280835,0.0,1.0
2013-08-12,53.18,53.19,52.28,52.49,83600,34.5749560390099,34.5814575350684,33.9898213937465,34.1263528109746,128585.788944573,0.0,1.0
2013-08-13,52.73,53.25,52.54,53.25,91500,34.2823887163782,34.6204665114193,34.158860291267,34.6204665114193,140736.83837833,0.0,1.0
2013-08-14,51.62,52.4,51.41,52.4,88000,33.8077795041089,34.3186293300137,33.6702430125192,34.3186293300137,134364.340593499,0.38,1.0
2013-08-15,50.83,51.3,50.82,50.94,166300,33.2903803214618,33.5982000883531,33.2838309647194,33.3624232456279,253918.066371578,0.0,1.0
2013-08-16,50.59,50.78,49.75,50.58,151400,33.1331957596449,33.2576335377499,32.5830497932859,33.1266464029026,231167.740521088,0.0,1.0
2013-08-19,49.92,50.75,49.9,50.59,142800,32.6943888579062,33.2379854675228,32.6812901444215,33.1331957596449,218036.679963087,0.0,1.0
2013-08-20,50.42,50.84,50.0,50.0,199400,33.0218566950247,33.2969296782042,32.7467837118452,32.7467837118452,304457.380844814,0.0,1.0
2013-08-21,49.68,50.31,49.65,50.14,146600,32.5372042960893,32.9498137708586,32.5175562258622,32.8384747062383,223838.776488715,0.0,1.0
2013-08-22,49.4,49.788,49.141,49.73,104900,32.353822307303,32.6079373489069,32.1841939676757,32.5699510798012,160168.401457478,0.0,1.0
2013-08-23,49.48,49.6,49.04,49.45,129100,32.406217161242,32.4848094421504,32.1180454645777,32.3865690910149,197118.595120689,0.0,1.0
2013-08-26,49.13,49.62,48.9101,49.62,78000,32.1769896752591,32.4979081556351,32.0329693204944,32.4979081556351,119095.665526056,0.0,1.0
2013-08-27,48.25,49.08,48.15,48.67,166900,31.6006462819306,32.1442428915472,31.5351527145069,31.8757192651101,254834.186875624,0.0,1.0
2013-08-28,48.57,48.8,47.901,48.18,142200,31.8102256976864,31.9608609027609,31.3720737316219,31.554800784734,217120.55945904,0.0,1.0
2013-08-29,48.81,49.215,48.45,48.6,130000,31.9674102595032,32.2326592075692,31.731633416778,31.8298737679135,198492.77587676,0.0,1.0
2013-08-30,48.02,49.02,47.85,48.73,295300,31.4500110768561,32.104946751093,31.3386720122358,31.9150154055643,450883.974741593,0.0,1.0
2013-09-03,47.18,48.72,46.64,48.34,392900,30.8998651104971,31.9084660488219,30.5461998464092,31.6595904926119,599906.243399837,0.0,1.0
2013-09-04,47.63,47.85,46.76,47.18,212300,31.1945861639037,31.3386720122358,30.6247921273176,30.8998651104971,324153.971681816,0.0,1.0
2013-09-05,47.06,47.8,46.93,47.63,123700,30.8212728295887,31.305925228524,30.7361311919379,31.1945861639037,188873.51058427,0.0,1.0
2013-09-06,46.89,47.58,46.62,47.27,212300,30.7099337649684,31.1618393801919,30.5331011329244,30.9588093211784,324153.971681816,0.0,1.0
2013-09-09,47.84,47.85,46.874,46.98,132700,31.3321226554935,31.3386720122358,30.6994547941806,30.7688779756497,202615.318144969,0.0,1.0
2013-09-10,48.42,48.44,47.84,48.11,128200,31.7119853465509,31.7250840600356,31.3321226554935,31.5089552875374,195744.414364619,0.0,1.0
2013-09-11,48.22,48.49,47.92,48.49,190500,31.5809982117035,31.7578308437474,31.3845175094324,31.7578308437474,290868.26003479,0.0,1.0
2013-09-12,47.93,48.43,47.83,48.25,116000,31.3910668661748,31.7185347032932,31.3255732987511,31.6006462819306,177116.630782339,0.0,1.0
2013-09-13,48.24,48.375,47.98,48.2,73000,31.5940969251882,31.6825132412102,31.4238136498866,31.5678994982187,111461.327992334,0.0,1.0
2013-09-16,47.83,49.0,47.65,48.96,225800,31.3255732987511,32.0918480376083,31.2076848773884,32.0656506106388,344766.683022864,0.0,1.0
2013-09-17,48.1,48.13,47.71,47.91,165300,31.502405930795,31.5220540010222,31.2469810178427,31.37796815269,252391.198864834,0.0,1.0
2013-09-18,49.6,49.7,48.022,48.16,247700,32.4848094421504,32.5503030095741,31.4513209482046,31.5417020712493,378205.081420564,0.0,1.0
2013-09-19,49.58,50.36,49.39,49.88,110000,32.4717107286657,32.9825605545704,32.3472729505607,32.6681914309367,167955.425741873,0.0,1.0
2013-09-20,49.04,49.88,49.02,49.83,323300,32.1180454645777,32.6681914309367,32.104946751093,32.6354446472249,493636.264930434,0.0,1.0
2013-09-23,49.91,50.32,48.748,48.93,169300,32.6878395011638,32.956363127601,31.9268042477006,32.0460025404117,258498.668891811,0.0,1.0
2013-09-24,49.61,50.15,49.49,50.06,202000,32.4913587988928,32.8450240629807,32.4127665179843,32.7860798522994,308427.236362349,0.0,1.0
2013-09-25,49.4,49.7,49.1,49.6,162200,32.353822307303,32.5503030095741,32.157341605032,32.4848094421504,247657.909593926,0.0,1.0
2013-09-26,50.06,50.154,49.42,49.42,173400,32.7860798522994,32.8476438056776,32.3669210207878,32.3669210207878,264758.825669462,0.0,1.0
2013-09-27,49.74,50.11,49.58,49.58,132000,32.5765004365436,32.8188266360112,32.4717107286657,32.4717107286657,201546.510890248,0.0,1.0
2013-09-30,49.86,49.92,49.25,49.27,167900,32.655092717452,32.6943888579062,32.2555819561675,32.2686806696522,256361.054382369,0.0,1.0
2013-10-01,50.06,50.32,49.3,49.33,337400,32.7860798522994,32.956363127601,32.2883287398793,32.3079768101064,515165.096775528,0.0,1.0
2013-10-02,49.57,49.88,49.12,49.77,237600,32.4651613719233,32.6681914309367,32.1704403185167,32.5961485067707,362783.719602446,0.0,1.0
2013-10-03,49.06,49.73,48.85,49.54,242300,32.1311441780625,32.5699510798012,31.9936076864727,32.4455133016962,369959.996884145,0.0,1.0
2013-10-04,48.51,49.0,48.46,48.98,154700,31.7709295572322,32.0918480376083,31.7381827735203,32.0787493241235,236206.403293344,0.0,1.0
2013-10-07,47.62,48.07,47.57,47.89,320100,31.1880368071613,31.4827578605679,31.1552900234495,31.3648694392053,488750.288908852,0.0,1.0
2013-10-08,47.1,47.8,47.08,47.57,254000,30.8474702565581,31.305925228524,30.8343715430734,31.1552900234495,387824.346713054,0.0,1.0
2013-10-09,47.56,48.03,47.0,47.32,242500,31.1487406667071,31.4565604335985,30.7819766891345,30.9915561048903,370265.370385494,0.0,1.0
2013-10-10,48.75,49.04,47.68,48.11,221300,31.928114119049,32.1180454645777,31.2273329476155,31.5089552875374,337895.779242515,0.0,1.0
2013-10-11,49.12,49.25,48.24,48.49,164400,32.1704403185167,32.2555819561675,31.5940969251882,31.7578308437474,251017.018108763,0.0,1.0
2013-10-14,48.71,48.97,48.02,48.97,176800,31.9019166920796,32.0721999673812,31.4500110768561,32.0721999673812,269950.175192393,0.0,1.0
2013-10-15,48.08,48.8,48.07,48.7,120700,31.4893072173103,31.9608609027609,31.4827578605679,31.8953673353372,184292.908064038,0.0,1.0
2013-10-16,48.62,48.65,48.045,48.51,134000,31.8429724813982,31.8626205516253,31.466384468712,31.7709295572322,204600.245903737,0.0,1.0
2013-10-17,49.77,49.85,48.27,48.55,155600,32.5961485067707,32.6485433607096,31.6137449954153,31.7971269842017,237580.584049413,0.0,1.0
2013-10-18,50.81,50.84,49.85,50.18,194800,33.2772816079771,33.2969296782042,32.6485433607096,32.8646721332078,297433.79031379,0.0,1.0
2013-10-21,50.73,50.97,50.52,50.84,125300,33.2248867540381,33.382071315855,33.0873502624484,33.2969296782042,191316.498595061,0.0,1.0
2013-10-22,51.34,51.64,50.72,50.94,104700,33.6243975153226,33.8208782175937,33.2183373972957,33.3624232456279,159863.027956129,0.0,1.0
2013-10-23,51.43,51.74,51.13,51.18,129600,33.6833417260039,33.8863717850174,33.4868610237329,33.5196078074447,197882.028874062,0.0,1.0
2013-10-24,51.27,51.68,51.185,51.65,108500,33.578552018126,33.8470756445632,33.5228824858159,33.827427574336,165665.124481757,0.0,1.0
2013-10-25,52.0,52.0,51.13,51.49,102400,34.056655060319,34.056655060319,33.4868610237329,33.7226378664582,156351.232690617,0.0,1.0
2013-10-28,51.99,52.25,51.62,51.9,184000,34.0501057035766,34.2203889788782,33.8077795041089,33.9911614928953,280943.621240952,0.0,1.0
2013-10-29,52.09,52.33,51.56,52.22,150200,34.1155992710003,34.2727838328171,33.7684833636547,34.2007409086511,229335.499512994,0.0,1.0
2013-10-30,51.34,52.4,51.33,52.05,162200,33.6243975153226,34.3186293300137,33.6178481585802,34.0894018440308,247657.909593926,0.0,1.0
2013-10-31,50.72,51.49,50.47,51.39,136300,33.2183373972957,33.7226378664582,33.0546034787365,33.6571442990345,208112.041169249,0.0,1.0
2013-11-01,50.71,51.19,50.33,50.71,188300,33.2117880405534,33.5261571641871,32.9629124843433,33.2117880405534,287509.151519952,0.0,1.0
2013-11-04,51.31,51.44,50.3512,50.95,152900,33.6047494450955,33.6898910827463,32.9767971206372,33.3689726023702,233458.041781204,0.0,1.0
2013-11-05,52.2,54.83,52.0,54.09,415300,34.1876421951663,35.9101230184094,34.056655060319,35.4254706194741,634108.07555091,0.0,1.0
2013-11-06,52.14,52.54,51.86,52.39,241200,34.1483460547121,34.4103203244069,33.9649640659258,34.3120799732714,368280.442626726,0.0,1.0
2013-11-07,50.81,52.4,50.61,52.23,214600,33.2772816079771,34.3186293300137,33.1462944731297,34.2072902653935,327665.766947327,0.0,1.0
2013-11-08,51.08,51.405,50.2,50.72,244500,33.454114240021,33.666968334148,32.8777708466925,33.2183373972957,373319.105398982,0.0,1.0
2013-11-11,52.03,52.19,51.0,51.06,239100,34.0763031305461,34.181092838424,33.4017193860821,33.4410155265363,365074.020862563,0.0,1.0
2013-11-12,51.52,51.97,51.22,51.79,194300,33.7422859366853,34.0370069900919,33.5458052344142,33.9191185687292,296670.356560418,0.0,1.0
2013-11-13,51.22,51.26,50.16,50.62,192200,33.7946807906242,33.8210725757008,33.0952984860935,33.3988040144748,291302.76628419,0.38,1.0
2013-11-14,51.11,51.72,51.0,51.35,228700,33.7221033816635,34.1245781040821,33.6495259727027,33.8804540921233,346623.01066178,0.0,1.0
2013-11-15,51.34,51.48,50.6,51.06,106400,33.8738561458541,33.9662273936223,33.3856081219364,33.6891136503177,161262.301418511,0.0,1.0
2013-11-18,50.96,51.59,50.89,51.59,117900,33.6231341876261,34.038804802583,33.576948563742,34.038804802583,178691.967455286,0.0,1.0
2013-11-19,51.21,51.4,50.63,50.95,212000,33.7880828443551,33.913443823469,33.4054019607439,33.616536241357,321312.104330115,0.0,1.0
2013-11-20,50.96,51.62,50.77,51.42,132900,33.6231341876261,34.0585986413905,33.4977732085121,33.9266397160074,201426.314459775,0.0,1.0
2013-11-21,51.4,51.88,50.9,51.28,132100,33.913443823469,34.2301452443886,33.5835465100112,33.8342684682392,200213.815952869,0.0,1.0
2013-11-22,51.59,51.87,51.16,51.29,127500,34.038804802583,34.2235472981194,33.7550931130093,33.8408664145083,193241.949538159,0.0,1.0
2013-11-25,51.08,52.08,51.0,51.66,104000,33.702309542856,34.3621041697717,33.6495259727027,34.0849904264671,157624.805897793,0.0,1.0
2013-11-26,50.73,51.23,50.5801,51.21,120500,33.4713814234355,33.8012787368934,33.3724782088608,33.7880828443551,182632.587602731,0.0,1.0
2013-11-27,50.47,50.84,50.26,50.67,88800,33.2998348204374,33.5439588323962,33.1612779487851,33.4317937458205,134587.334266577,0.0,1.0
2013-11-29,50.27,50.8,50.25,50.55,83000,33.1678758950543,33.5175670473196,33.1546800025159,33.3526183905907,125796.720091507,0.0,1.0
2013-12-02,50.07,51.18,49.92,50.39,321200,33.0359169696711,33.7682890055476,32.9369477756337,33.2470512502841,486818.150522798,0.0,1.0
2013-12-03,50.5,50.6,49.84,49.85,377300,33.3196286592449,33.3856081219364,32.8841642054805,32.8907621517496,571844.608319587,0.0,1.0
2013-12-04,50.93,51.06,50.16,50.16,252000,33.6033403488186,33.6891136503177,33.0952984860935,33.0952984860935,381937.029675421,0.0,1.0
2013-12-05,50.89,51.22,50.5,50.85,212300,33.576948563742,33.7946807906242,33.3196286592449,33.5505567786654,321766.791270206,0.0,1.0
2013-12-06,51.9,52.112,51.22,51.24,179800,34.2433411369269,34.383217597833,33.7946807906242,33.8078766831625,272509.039427145,0.0,1.0
2013-12-09,51.66,52.07,51.315,52.0,159900,34.0849904264671,34.3555062235026,33.8573612801812,34.3093205996185,242348.139067856,0.0,1.0
2013-12-10,50.71,51.7,50.61,51.67,198900,33.4581855308972,34.1113822115438,33.3922060682056,34.0915883727363,301457.441279528,0.0,1.0
2013-12-11,49.71,50.81,49.5,50.81,194300,32.7983909039814,33.5241649935888,32.6598340323291,33.5241649935888,294485.574864819,0.0,1.0
2013-12-12,49.67,49.96,49.39,49.68,179500,32.7719991189048,32.9633395607104,32.5872566233684,32.778597065174,272054.352487056,0.0,1.0
2013-12-13,50.22,50.35,49.41,49.75,186500,33.1348861637085,33.2206594652075,32.6004525159067,32.8247826890581,282663.714422484,0.0,1.0
2013-12-16,51.16,51.23,49.82,50.32,312600,33.7550931130093,33.8012787368934,32.8709683129422,33.2008656264,473783.791573557,0.0,1.0
2013-12-17,51.08,51.49,50.82,51.13,232000,33.702309542856,33.9728253398915,33.5307629398579,33.7352992742018,351624.567002768,0.0,1.0
2013-12-18,51.91,51.94,50.624,51.26,228800,34.2499390831961,34.2697329220035,33.4014431929824,33.8210725757008,346774.572975143,0.0,1.0
2013-12-19,50.97,51.86,50.87,51.86,201100,33.6297321338953,34.2169493518503,33.5637526712037,34.2169493518503,304791.81217352,0.0,1.0
2013-12-20,51.9,52.432,50.85,50.9,792400,34.2433411369269,34.5943518784461,33.5505567786654,33.5835465100112,1200979.77109049,0.0,1.0
2013-12-23,52.24,52.59,51.834,52.25,254100,34.4676713100783,34.6985994294988,34.1997946915505,34.4742692563474,385119.838256049,0.0,1.0
2013-12-24,52.75,52.9,52.15,52.15,161800,34.8041665698053,34.9031357638426,34.4082897936558,34.4082897936558,245227.823021758,0.0,1.0
2013-12-26,52.38,53.14,52.25,52.86,135900,34.5600425578465,35.0614864743024,34.4742692563474,34.876743978766,205973.183860673,0.0,1.0
2013-12-27,52.35,52.65,52.15,52.62,106900,34.540248719039,34.7381871071137,34.4082897936558,34.7183932683062,162020.112985327,0.0,1.0
2013-12-30,52.41,52.61,52.19,52.19,177100,34.5798363966539,34.7117953220371,34.4346815787325,34.4346815787325,268416.856966337,0.0,1.0
2013-12-31,52.51,53.01,52.31,52.67,213500,34.6458158593455,34.9757131728034,34.5138569339624,34.751382999652,323585.539030565,0.0,1.0
2014-01-02,51.56,52.55,51.25,52.41,267300,34.0190109637756,34.6722076444221,33.8144746294317,34.5798363966539,405126.063619999,0.0,1.0
2014-01-03,51.77,52.045,51.09,51.57,232400,34.1575678354279,34.3390113578297,33.7089074891252,34.0256089100447,352230.816256221,0.0,1.0
2014-01-06,51.95,52.19,51.275,51.86,316100,34.2763308682727,34.4346815787325,33.8309694951046,34.2169493518503,479088.472541271,0.0,1.0
2014-01-07,52.62,52.8,51.61,51.98,386800,34.7183932683062,34.8371563011511,34.0520006951213,34.2961247070802,586243.028089098,0.0,1.0
2014-01-08,52.69,52.9,52.01,52.68,616900,34.7645788921903,34.9031357638426,34.3159185458876,34.7579809459212,934987.911137965,0.0,1.0
2014-01-09,53.06,53.06,52.21,53.0,447200,35.0087029041492,35.0087029041492,34.4478774712708,34.9691152265342,677786.665360507,0.0,1.0
2014-01-10,53.92,54.315,53.1,53.1,387100,35.5761262832967,35.8367451609284,35.0350946892258,35.0350946892258,586697.715029188,0.0,1.0
2014-01-13,53.02,54.74,52.85,54.07,550200,34.9823111190725,36.1171578773676,34.8701460324969,35.6750954773341,833895.848124669,0.0,1.0
2014-01-14,53.97,54.25,53.13,53.21,427900,35.6091160146425,35.7938585101789,35.0548885280333,35.1076720981865,648535.138881398,0.0,1.0
2014-01-15,54.0,54.69,53.72,54.22,363400,35.62890985345,36.0841681460218,35.4441673579136,35.7740646713714,550777.446762094,0.0,1.0
2014-01-16,54.42,54.62,53.65,54.05,334200,35.9060235967546,36.0379825221377,35.3979817340295,35.6618995847957,506521.251260022,0.0,1.0
2014-01-17,53.62,54.4,53.5,54.31,1901400,35.378187895222,35.8928277042163,35.2990125399921,35.8334461877938,2881805.82628906,0.0,1.0
2014-01-21,54.2,54.21,53.09,54.1,410900,35.7608687788331,35.7674667251023,35.0284967429566,35.6948893161415,622769.545609644,0.0,1.0
2014-01-22,54.5,54.57,53.82,54.19,226400,35.9588071669078,36.0049927907919,35.5101468206051,35.754270832564,343137.077454426,0.0,1.0
2014-01-23,54.3,54.55,53.81,54.21,204800,35.8268482415247,35.9917968982536,35.503548874336,35.7674667251023,310399.617767961,0.0,1.0
2014-01-24,53.32,54.13,53.09,53.85,221700,35.1802495071473,35.714683154949,35.0284967429566,35.5299406594126,336013.648726352,0.0,1.0
2014-01-27,53.21,57.58,53.024,53.2,298800,35.1076720981865,37.9909746178083,34.9849502975802,35.1010741519174,452868.192329428,0.0,1.0
2014-01-28,53.31,53.4,52.89,53.2,300900,35.1736515608781,35.2330330773005,34.8965378175735,35.1010741519174,456051.000910056,0.0,1.0
2014-01-29,53.36,53.7356,52.5501,52.99,220800,35.2066412922239,35.4544601540934,34.6722736238848,34.9625172802651,334649.587906083,0.0,1.0
2014-01-30,54.63,54.87,53.54,53.77,209400,36.0445804684069,36.2029311788667,35.3254043250687,35.4771570892594,317371.484182671,0.0,1.0
2014-01-31,54.83,55.0,53.57,53.57,264800,36.17653939379,36.2887044803657,35.3451981638762,35.3451981638762,401337.005785918,0.0,1.0
2014-02-03,53.04,55.0,52.82,54.9,459100,34.9955070116109,36.2887044803657,34.8503521936894,36.2227250176741,695822.580650735,0.0,1.0
2014-02-04,52.69,53.13,52.37,53.13,334800,34.7645788921903,35.0548885280333,34.5534446115773,35.0548885280333,507430.625140202,0.0,1.0
2014-02-05,52.62,52.82,51.95,52.56,277300,34.7183932683062,34.8503521936894,34.2763308682727,34.6788055906913,420282.294956326,0.0,1.0
2014-02-06,53.11,53.46,52.42,52.61,273500,35.041692635495,35.2726207549155,34.5864343429231,34.7117953220371,414522.927048521,0.0,1.0
2014-02-07,53.86,53.91,52.69,53.21,207600,35.5365386056818,35.5695283370275,34.7645788921903,35.1076720981865,314643.362542132,0.0,1.0
2014-02-10,54.29,54.38,53.62,54.06,233300,35.8202502952555,35.8796318116779,35.378187895222,35.6684975310649,353594.877076491,0.0,1.0
2014-02-11,55.15,55.27,54.12,54.15,219800,36.3876736744031,36.466849029633,35.7080852086799,35.7278790474873,333133.96477245,0.0,1.0
2014-02-12,54.23,54.84,53.75,54.67,241300,36.0379825221377,36.4433516782968,35.7190035140126,36.3303799462524,363108.533946416,0.39,1.0
2014-02-13,55.23,55.24,53.93,53.93,186400,36.7025221223984,36.709167518401,35.8386206420595,35.8386206420595,280494.947068429,0.0,1.0
2014-02-14,55.83,55.85,54.8,55.25,319100,37.1012458825548,37.1145366745601,36.4167700942863,36.7158129144036,480182.068720686,0.0,1.0
2014-02-18,56.5,56.8,55.74,55.88,259700,37.5464874147295,37.7458492948077,37.0414373185314,37.1344728625679,390796.876360896,0.0,1.0
2014-02-19,55.9,57.36,55.78,56.37,296700,37.1477636545731,38.1179914709537,37.0680189025418,37.4600972666956,446474.521433492,0.0,1.0
2014-02-20,56.73,56.89,55.9001,56.05,156200,37.6993315227895,37.8056578588312,37.1478301085331,37.2474445946122,235049.950279445,0.0,1.0
2014-02-21,56.53,57.03,56.42,57.03,222600,37.5664236027373,37.8986934028677,37.4933242467087,37.8986934028677,334968.751166483,0.0,1.0
2014-02-24,56.36,57.11,56.34,56.59,178300,37.453451870693,37.9518565708885,37.4401610786878,37.606295978753,268306.057201185,0.0,1.0
2014-02-25,56.36,56.77,56.13,56.39,139400,37.453451870693,37.7259131067999,37.3006077626331,37.4733880587008,209769.289814051,0.0,1.0
2014-02-26,56.22,56.94,56.05,56.64,189200,37.3604163266565,37.8388848388442,37.2474445946122,37.639522958766,284708.390479329,0.0,1.0
2014-02-27,56.33,56.56,56.07,56.11,127600,37.4335156826852,37.5863597907452,37.2607353866174,37.2873169706278,192012.635439547,0.0,1.0
2014-02-28,56.71,57.13,56.29,56.29,197100,37.6860407307843,37.9651473628938,37.4069340986748,37.4069340986748,296596.320102936,0.0,1.0
2014-03-03,56.36,56.7,56.08,56.46,229500,37.453451870693,37.6793953347817,37.26738078262,37.5199058307191,345351.879571913,0.0,1.0
2014-03-04,57.54,57.88,57.05,57.05,272800,38.2376085990006,38.4635520630893,37.9119841948729,37.9119841948729,410509.772319032,0.0,1.0
2014-03-05,57.18,57.55,56.88,57.38,288100,37.9983743429068,38.2442539950032,37.7990124628286,38.1312822629589,433533.230957159,0.0,1.0
2014-03-06,56.73,57.48,56.63,57.17,143100,37.6993315227895,38.197736222985,37.6328775627634,37.9917289469042,215337.05432131,0.0,1.0
2014-03-07,56.2,56.94,55.69,56.84,378300,37.3471255346513,37.8388848388442,37.0082103385183,37.7724308788181,569266.300836839,0.0,1.0
2014-03-10,55.9,56.34,55.76,56.21,152700,37.1477636545731,37.4401610786878,37.0547281105366,37.3537709306539,229783.146015822,0.0,1.0
2014-03-11,55.7,56.12,55.2,55.9,210800,37.014855734521,37.2939623666304,36.6825859343906,37.1477636545731,317212.096791979,0.0,1.0
2014-03-12,56.35,56.38,55.51,55.55,221600,37.4468064746904,37.4667426626982,36.8885932104714,36.9151747944818,333463.949948304,0.0,1.0
2014-03-13,57.01,57.03,56.2,56.34,244800,37.8854026108625,37.8986934028677,37.3471255346513,37.4401610786878,368375.33821004,0.0,1.0
2014-03-14,58.0,58.28,56.96,56.98,210000,38.5432968151206,38.7293679031936,37.8521756308494,37.8654664228546,316008.255817436,0.0,1.0
2014-03-17,58.34,58.696,57.99,58.19,237200,38.7692402792092,39.005816376902,38.536651419118,38.6695593391701,356938.848951885,0.0,1.0
2014-03-18,58.68,59.05,58.21,58.34,279500,38.9951837432978,39.2410633953943,38.6828501311753,38.7692402792092,420591.940480826,0.0,1.0
2014-03-19,57.44,58.7,57.23,58.7,150100,38.1711546389746,39.0084745353031,38.0316013229198,39.0084745353031,225870.662848558,0.0,1.0
2014-03-20,57.01,57.38,56.77,57.38,145000,37.8854026108625,38.1312822629589,37.7259131067999,38.1312822629589,218196.176635849,0.0,1.0
2014-03-21,56.45,57.98,56.39,57.26,658200,37.5132604347165,38.5300060231153,37.4733880587008,38.0515375109276,990460.161804936,0.0,1.0
2014-03-24,56.19,56.97,56.02,56.76,246900,37.3404801386487,37.858821026852,37.2275084066044,37.7192677107973,371535.420768214,0.0,1.0
2014-03-25,56.69,56.81,56.04,56.44,161800,37.672749938779,37.7524946908103,37.2407991986096,37.5066150387139,243476.837101244,0.0,1.0
2014-03-26,56.28,57.13,56.24,57.13,254100,37.4002887026722,37.9651473628938,37.3737071186617,37.9651473628938,382369.989539098,0.0,1.0
2014-03-27,56.51,56.59,56.04,56.35,152300,37.5531328107321,37.606295978753,37.2407991986096,37.4468064746904,229181.22552855,0.0,1.0
2014-03-28,56.38,56.86,56.21,56.45,166900,37.4667426626982,37.7857216708234,37.3537709306539,37.5132604347165,251151.323313953,0.0,1.0
2014-03-31,57.65,57.87,56.4,56.76,232400,38.3107079550293,38.4569066670867,37.4800334547034,37.7192677107973,349715.80310463,0.0,1.0
2014-04-01,57.93,57.97,57.13,57.61,248300,38.4967790431023,38.5233606271127,37.9651473628938,38.2841263710189,373642.142473664,0.0,1.0
2014-04-02,58.05,58.35,57.6401,58.05,268200,38.5765237951336,38.7758856752118,38.3041290129867,38.5765237951336,403587.686715412,0.0,1.0
2014-04-03,57.95,58.46,57.84,58.2,165400,38.5100698351075,38.8489850312405,38.4369704790789,38.6762047351727,248894.121486686,0.0,1.0
2014-04-04,57.46,59.01,57.28,58.41,228800,38.1844454309798,39.2144818113839,38.0648283029329,38.8157580512274,344298.518719188,0.0,1.0
2014-04-07,56.79,57.45,56.76,57.36,216600,37.7392038988051,38.1778000349772,37.7192677107973,38.1179914709537,325939.943857413,0.0,1.0
2014-04-08,57.46,57.69,56.74,56.75,279100,38.1844454309798,38.3372895390397,37.7059769187921,37.7126223147947,419990.019993555,0.0,1.0
2014-04-09,57.9,57.9,57.18,57.57,288800,38.4768428550945,38.4768428550945,37.9983743429068,38.2575447870085,434586.591809884,0.0,1.0
2014-04-10,57.33,58.49,57.0,57.93,282200,38.0980552829459,38.8689212192483,37.8787572148599,38.4967790431023,424654.903769907,0.0,1.0
2014-04-11,56.69,57.6,56.46,56.83,367800,37.672749938779,38.2774809750163,37.5199058307191,37.7657854828155,553465.888045968,0.0,1.0
2014-04-14,57.91,58.66,57.14,57.42,389500,38.4834882510971,38.9818929512926,37.9717927588964,38.1578638469694,586120.074480436,0.0,1.0
2014-04-15,58.42,58.63,57.63,58.07,304200,38.8224034472301,38.9619567632848,38.2974171630241,38.5898145871388,457760.530569829,0.0,1.0
2014-04-16,58.77,58.85,58.44,58.63,256800,39.0549923073213,39.1081554753422,38.8356942392353,38.9619567632848,386432.952828179,0.0,1.0
2014-04-17,58.09,59.07,58.01,58.64,1005200,38.603105379144,39.2543541873995,38.5499422111232,38.9686021592874,1512626.1845128,0.0,1.0
2014-04-21,57.79,58.17,57.39,58.11,254200,38.4037434990658,38.6562685471649,38.1379276589615,38.6163961711492,382520.469660916,0.0,1.0
2014-04-22,58.21,58.27,57.63,58.0,219400,38.6828501311753,38.722722507191,38.2974171630241,38.5432968151206,330153.387268312,0.0,1.0
2014-04-23,58.11,59.08,58.05,58.18,245100,38.6163961711492,39.2609995834021,38.5765237951336,38.6629139431675,368826.778575494,0.0,1.0
2014-04-24,58.48,58.72,57.99,58.38,164100,38.8622758232457,39.0217653273083,38.536651419118,38.7958218632196,246937.879903054,0.0,1.0
2014-04-25,58.25,58.63,57.95,58.32,226500,38.7094317151857,38.9619567632848,38.5100698351075,38.755949487204,340837.475917378,0.0,1.0
2014-04-28,58.25,58.65,57.6,58.45,164100,38.7094317151857,38.97524755529,38.2774809750163,38.8423396352379,246937.879903054,0.0,1.0
2014-04-29,57.6,58.85,57.52,58.56,166000,38.2774809750163,39.1081554753422,38.2243178069954,38.9154389912666,249797.002217592,0.0,1.0
2014-04-30,57.75,57.83,57.1901,57.67,175200,38.3771619150554,38.4303250830762,38.0050861928694,38.3239987470345,263641.173424833,0.0,1.0
2014-05-01,57.81,58.15,57.12,57.89,300500,38.417034291071,38.6429777551597,37.9585019668911,38.4701974590919,452192.76606257,0.0,1.0
2014-05-02,57.83,60.38,57.65,59.3,276100,38.4303250830762,40.124901063741,38.3107079550293,39.4071982954595,415475.61633902,0.0,1.0
2014-05-05,58.55,58.64,57.18,57.56,204200,38.9087935952639,38.9686021592874,37.9983743429068,38.2508993910059,307280.408752003,0.0,1.0
2014-05-06,57.84,58.66,57.8,58.54,188600,38.4369704790789,38.9818929512926,38.4103888950684,38.9021481992613,283805.509748421,0.0,1.0
2014-05-07,58.64,58.69,57.69,58.03,245500,38.9686021592874,39.0018291393004,38.3372895390397,38.5632330031284,369428.699062765,0.0,1.0
2014-05-08,57.64,59.268,57.62,58.75,239600,38.3040625590267,39.3859330282511,38.2907717670215,39.0417015153161,360550.371875513,0.0,1.0
2014-05-09,56.93,57.7,56.76,57.37,157100,37.8322394428416,38.3439349350424,37.7192677107973,38.1246368669563,236404.271375806,0.0,1.0
2014-05-12,57.22,57.4986,56.76,56.97,162700,38.0249559269172,38.2100966595498,37.7192677107973,37.858821026852,244831.158197604,0.0,1.0
2014-05-13,56.54,57.4699,56.52,57.11,222100,37.5730689987399,38.1910243730224,37.5597782067347,37.9518565708885,334216.350557394,0.0,1.0
2014-05-14,56.06,56.55,55.76,56.06,205000,37.5132604347165,37.8411501531077,37.3125116275382,37.5132604347165,306353.003359966,0.39,1.0
2014-05-15,56.01,56.12,55.23,55.72,298000,37.4798023001868,37.5534101961521,36.9578554015232,37.2857451199144,445332.65854278,0.0,1.0
2014-05-16,56.25,56.26,55.511,55.99,166300,37.6404013459294,37.6470929728353,37.1458901175802,37.4664190463749,248519.533945183,0.0,1.0
2014-05-19,56.04,56.56,55.7,56.13,261100,37.4998771809046,37.8478417800136,37.2723618661025,37.5601018230581,390189.117937987,0.0,1.0
2014-05-20,55.87,56.04,55.53,55.86,300700,37.3861195235036,37.4998771809046,37.1586042087015,37.3794278965976,449367.551757765,0.0,1.0
2014-05-21,55.95,56.0,55.28,55.98,193000,37.4396525387511,37.4731106732808,36.9913135360529,37.4597274194689,288420.1446267,0.0,1.0
2014-05-22,56.43,56.72,55.99,56.19,108500,37.7608506302364,37.9549078105087,37.4664190463749,37.6002515844937,162142.931046616,0.0,1.0
2014-05-23,56.73,56.87,55.95,56.46,146400,37.9615994374147,38.0552822140979,37.4396525387511,37.7809255109542,218780.876545849,0.0,1.0
2014-05-27,57.46,57.53,56.905,56.93,142700,38.4500882015485,38.4969295898901,38.0787029082687,38.0954319755335,213251.578436426,0.0,1.0
2014-05-28,57.41,57.65,57.12,57.46,132000,38.4166300670188,38.5772291127614,38.2225728867464,38.4500882015485,197261.44606593,0.0,1.0
2014-05-29,57.2,57.42,56.9,57.41,94900,38.276105901994,38.4233216939247,38.0753570948157,38.4166300670188,141819.024482248,0.0,1.0
2014-05-30,57.67,57.77,57.19,57.39,118600,38.5906123665733,38.6575286356327,38.269414275088,38.4032468132069,177236.420480449,0.0,1.0
2014-06-02,57.38,57.78,57.02,57.73,150500,38.396555186301,38.6642202625387,38.155656617687,38.630762128009,224907.936613048,0.0,1.0
2014-06-03,57.39,57.74,57.13,57.32,220900,38.4032468132069,38.6374537549149,38.2292645136524,38.3564054248653,330114.041181544,0.0,1.0
2014-06-04,57.76,57.94,57.27,57.32,101300,38.6508370087268,38.7712862930338,38.3229472903356,38.3564054248653,151383.215806657,0.0,1.0
2014-06-05,59.18,59.22,57.8,57.91,183200,39.6010480293707,39.6278145369945,38.6776035163506,38.7512114123159,273774.976661199,0.0,1.0
2014-06-06,59.12,59.7,58.92,59.46,162800,39.560898267935,39.9490126284797,39.4270657298162,39.7884135827371,243289.116814647,0.0,1.0
2014-06-09,58.97,59.36,58.82,58.94,115300,39.4605238643459,39.7214973136777,39.3601494607567,39.4404489836281,172304.884328801,0.0,1.0
2014-06-10,58.75,58.99,58.365,58.81,201100,39.3133080724151,39.4739071181578,39.0556804365363,39.3534578338508,300524.824271655,0.0,1.0
2014-06-11,58.0,58.83,57.95,58.57,98500,38.8114360544694,39.3668410876627,38.7779779199397,39.1928587881082,147198.882102228,0.0,1.0
2014-06-12,58.11,58.16,57.22,57.9,121900,38.8850439504348,38.9185020849645,38.2894891558059,38.74451978541,182167.956632097,0.0,1.0
2014-06-13,58.4,58.45,57.44,58.21,102500,39.0791011307071,39.1125592652369,38.4367049477366,38.9519602194942,153176.501679983,0.0,1.0
2014-06-16,59.03,59.32,58.45,58.45,115300,39.5006736257815,39.6947308060539,39.1125592652369,39.1125592652369,172304.884328801,0.0,1.0
2014-06-17,59.19,59.97,58.548,58.86,207900,39.6077396562766,40.1296865549402,39.1781372089151,39.3869159683805,310686.77755384,0.0,1.0
2014-06-18,60.25,60.28,59.11,59.11,137600,40.3170521083066,40.3371269890244,39.5542066410291,39.5542066410291,205630.113474787,0.0,1.0
2014-06-19,60.53,61.0,60.32,60.5,134100,40.504417661673,40.8189241262523,40.3638934966482,40.4843427809552,200399.696344251,0.0,1.0
2014-06-20,60.28,60.58,60.15,60.15,354700,40.3371269890244,40.5378757962027,40.2501358392472,40.2501358392472,530065.416057465,0.0,1.0
2014-06-23,60.07,60.62,59.65,60.24,130000,40.1966028239996,40.5646423038265,39.91555449395,40.3103604814007,194272.636277052,0.0,1.0
2014-06-24,59.9,60.49,59.62,59.8,235300,40.0828451665986,40.4776511540492,39.8954796132322,40.0159288975392,351633.471661464,0.0,1.0
2014-06-25,60.29,60.3,59.66,59.68,159000,40.3438186159304,40.3505102428363,39.922246120856,39.9356293746678,237610.378215779,0.0,1.0
2014-06-26,60.13,60.28,59.95,60.28,132900,40.2367525854353,40.3371269890244,40.1163033011283,40.3371269890244,198606.410470925,0.0,1.0
2014-06-27,60.51,60.61,59.77,59.77,279700,40.4910344078611,40.5579506769205,39.9958540168213,39.9958540168213,417985.04897455,0.0,1.0
2014-06-30,61.39,61.41,60.01,60.37,215200,41.0798975755841,41.093280829396,40.156453062564,40.3973516311779,321595.933283243,0.0,1.0
2014-07-01,61.09,62.13,61.0,61.53,385100,40.8791487684058,41.5750779666239,40.8189241262523,41.1735803522673,575495.324848406,0.0,1.0
2014-07-02,59.72,61.01,59.54,60.82,167000,39.9623958822916,40.8256157531583,39.8419465979846,40.6984748419453,249565.61737129,0.0,1.0
2014-07-03,58.97,59.73,58.8901,59.73,100800,39.4605238643459,39.9690875091976,39.4070577653674,39.9690875091976,150636.013359437,0.0,1.0
2014-07-07,58.84,59.28,58.58,58.61,258900,39.3735327145686,39.6679642984301,39.1995504150141,39.2196252957319,386901.427170222,0.0,1.0
2014-07-08,58.97,59.1,58.5454,58.63,261300,39.4605238643459,39.5475150141231,39.1763973859196,39.2330085495438,390487.998916874,0.0,1.0
2014-07-09,58.54,59.09,58.28,58.97,243800,39.1727839073903,39.5408233872172,38.9988016078358,39.4605238643459,364335.913264195,0.0,1.0
2014-07-10,58.68,58.92,57.74,57.84,253200,39.2664666840735,39.4270657298162,38.6374537549149,38.7043700239743,378383.31927192,0.0,1.0
2014-07-11,57.66,58.84,57.64,58.48,257800,38.5839207396674,39.3735327145686,38.5705374858555,39.1326341459547,385257.581786338,0.0,1.0
2014-07-14,57.33,57.8,57.235,57.77,246000,38.3630970517712,38.6776035163506,38.2995265961648,38.6575286356327,367623.60403196,0.0,1.0
2014-07-15,57.13,57.42,56.61,57.12,235700,38.2292645136524,38.4233216939247,37.8812999145433,38.2225728867464,352231.233619239,0.0,1.0
2014-07-16,57.16,57.45,56.42,57.32,263900,38.2493393943702,38.4433965746426,37.7541590033304,38.3564054248653,394373.451642416,0.0,1.0
2014-07-17,56.2,57.1,56.175,56.89,241400,37.6069432113997,38.2091896329345,37.5902141441348,38.0686654679097,360749.341517541,0.0,1.0
2014-07-18,57.31,57.45,55.99,56.06,703700,38.3497137979594,38.4433965746426,37.4664190463749,37.5132604347165,1051612.72421663,0.0,1.0
2014-07-21,57.03,57.26,56.51,56.93,260200,38.1623482445929,38.3162556634296,37.8143836454839,38.0954319755335,388844.153532992,0.0,1.0
2014-07-22,56.64,57.54,56.62,57.38,184600,37.9013747952612,38.503621216796,37.8879915414493,38.396555186301,275867.143513414,0.0,1.0
2014-07-23,56.06,56.79,56.04,56.69,169800,37.5132604347165,38.0017491988503,37.4998771809046,37.9348329297909,253749.951075719,0.0,1.0
2014-07-24,55.88,56.31,55.72,56.2,568500,37.3928111504095,37.680551107365,37.2857451199144,37.6069432113997,849569.182488493,0.0,1.0
2014-07-25,55.12,55.93,55.05,55.65,231500,36.8842475055578,37.4262692849392,36.8374061172162,37.2389037315728,345954.733062597,0.0,1.0
2014-07-28,56.32,56.37,55.15,55.2,331300,37.687242734271,37.7207008688007,36.9043223862757,36.9377805208054,495096.341527595,0.0,1.0
2014-07-29,55.89,56.4999,55.78,56.44,245500,37.3995027773154,37.8076251023089,37.3258948813501,37.7675422571423,366876.401584741,0.0,1.0
2014-07-30,54.42,56.15,54.41,56.15,210100,36.4158336221418,37.57348507687,36.4091419952359,37.57348507687,313974.468321605,0.0,1.0
2014-07-31,52.71,54.12,52.7,54.0,277100,35.2715654212256,36.2150848149635,35.2648737943196,36.1347852920922,414099.596249008,0.0,1.0
2014-08-01,52.66,53.29,52.41,52.65,582400,35.2381072866959,35.6596797817703,35.0708166140473,35.2314156597899,870341.410521192,0.0,1.0
2014-08-04,52.91,53.01,50.39,52.73,576700,35.4053979593444,35.4723142284039,33.7191079790468,35.2849486750375,861823.302622892,0.0,1.0
2014-08-05,52.05,53.18,52.03,52.78,202900,34.8299180454333,35.5860718858049,34.8165347916214,35.3184068095672,303214.753081645,0.0,1.0
2014-08-06,51.16,51.74,50.86,51.51,239600,34.2343632508044,34.6224776113491,34.0336144436261,34.4685701925124,358059.412707551,0.0,1.0
2014-08-07,51.58,51.66,50.87,51.33,185000,34.515411580854,34.5689445961016,34.0403060705321,34.3481209082054,276464.905471189,0.0,1.0
2014-08-08,52.54,52.64,51.58,51.77,196200,35.1578077638245,35.224724032884,34.515411580854,34.6425524920669,293202.240288905,0.0,1.0
2014-08-11,52.4,52.99,52.1188,52.75,155100,35.0641249871413,35.458930974592,34.8759564385462,35.2983319288493,231782.199127468,0.0,1.0
2014-08-12,51.8,52.43,51.55,52.29,150000,34.6626273727848,35.0841998678592,34.4953367001362,34.990517091176,224160.734165829,0.0,1.0
2014-08-13,51.76,52.09,51.38,51.49,198300,34.8968343144928,35.1193218593881,34.6406365355224,34.7147990504875,294124.32965982,0.39,1.0
2014-08-14,52.13,52.16,51.71,51.76,114700,35.1462900466481,35.1665161870932,34.8631240804177,34.8968343144928,170126.377266674,0.0,1.0
2014-08-15,52.16,52.9,51.7,52.49,196800,35.1665161870932,35.6654276514039,34.8563820336027,35.3890037319885,291899.486016402,0.0,1.0
2014-08-18,52.03,52.5,51.78,52.5,163900,35.078869578498,35.3957457788035,34.9103184081228,35.3957457788035,243101.248770775,0.0,1.0
2014-08-19,52.87,52.89,52.03,52.04,135600,35.6452015109589,35.6586856045889,35.078869578498,35.085611625313,201125.86536496,0.0,1.0
2014-08-20,52.74,52.85,52.31,52.64,200000,35.5575549023638,35.6317174173289,35.2676468893183,35.4901344342137,296645.81912236,0.0,1.0
2014-08-21,53.05,53.26,52.69,52.82,169400,35.7665583536291,35.9081413367443,35.5238446682887,35.6114912768838,251259.008796639,0.0,1.0
2014-08-22,52.99,53.35,52.345,53.09,171400,35.726106072739,35.9688197580794,35.2912440531709,35.7935265408891,254225.466987863,0.0,1.0
2014-08-25,53.37,53.4517,52.95,53.11,119000,35.9823038517094,36.037386374188,35.699137885479,35.8070106345191,176504.262377804,0.0,1.0
2014-08-26,53.02,53.62,52.94,53.41,124400,35.746332213184,36.1508550220847,35.692395838664,36.0092720389694,184513.699494108,0.0,1.0
2014-08-27,53.44,53.5,53.11,53.11,99300,36.0294981794145,36.0699504603045,35.8070106345191,35.8070106345191,147284.649194252,0.0,1.0
2014-08-28,53.36,53.65,53.23,53.26,100300,35.9755618048944,36.1710811625297,35.8879151962993,35.9081413367443,148767.878289864,0.0,1.0
2014-08-29,53.73,53.89,53.2,53.54,111500,36.2250175370498,36.3328902860899,35.8676890558542,36.0969186475646,165380.044160716,0.0,1.0
2014-09-02,53.23,54.05,52.92,53.73,206200,35.8879151962993,36.4407630351301,35.6789117450339,36.2250175370498,305841.839515153,0.0,1.0
2014-09-03,53.17,53.69,53.04,53.44,111100,35.8474629154092,36.1980493497897,35.7598163068141,36.0294981794145,164786.752522471,0.0,1.0
2014-09-04,53.05,53.48,52.7575,53.21,92400,35.7665583536291,36.0564663666745,35.56935348429,35.8744311026692,137050.36843453,0.0,1.0
2014-09-05,53.77,53.79,52.82,52.95,78400,36.2519857243098,36.2654698179398,35.6114912768838,35.699137885479,116285.161095965,0.0,1.0
2014-09-08,53.39,53.77,53.11,53.77,102500,35.9957879453394,36.2519857243098,35.8070106345191,36.2519857243098,152030.98230021,0.0,1.0
2014-09-09,52.59,53.255,52.55,53.22,123800,35.4564242001386,35.9047703133368,35.4294560128786,35.8811731494842,183623.762036741,0.0,1.0
2014-09-10,52.19,52.57,51.84,52.57,152800,35.1867423275382,35.4429401065086,34.9507706890128,35.4429401065086,226637.405809483,0.0,1.0
2014-09-11,52.74,52.85,51.9,51.9,122600,35.5575549023638,35.6317174173289,34.9912229699029,34.9912229699029,181843.887122007,0.0,1.0
2014-09-12,51.2,52.57,51.1,52.57,189900,34.5192796928522,35.4429401065086,34.4518592247021,35.4429401065086,281665.205256681,0.0,1.0
2014-09-15,51.2,51.61,50.8,51.22,168800,34.5192796928522,34.7957036122676,34.2495978202518,34.5327637864822,250369.071339272,0.0,1.0
2014-09-16,51.03,51.69,50.97,51.19,242200,34.404664896997,34.8496399867877,34.364212616107,34.5125376460372,359238.086957179,0.0,1.0
2014-09-17,50.94,51.47,50.9,51.19,241500,34.3439864756619,34.7013149568575,34.3170182884019,34.5125376460372,358199.82659025,0.0,1.0
2014-09-18,51.0,51.3299,50.929,51.19,166700,34.384438756552,34.6068588809792,34.3365702241654,34.5125376460372,247254.290238487,0.0,1.0
2014-09-19,50.81,51.41,50.54,51.07,377000,34.2563398670668,34.6608626759674,34.0743046030615,34.4316330842571,559177.369045649,0.0,1.0
2014-09-22,50.29,50.7,50.25,50.51,166035,33.9057534326863,34.1821773521017,33.8787852454262,34.0540784626165,246267.942889905,0.0,1.0
2014-09-23,49.66,50.32,49.6,50.0,277592,33.4810044833406,33.9259795731313,33.4405522024506,33.710234075051,411732.531109072,0.0,1.0
2014-09-24,49.51,49.79,48.78,49.57,268326,33.3798737811155,33.5686510919357,32.8877043636197,33.4203260620055,397988.930309132,0.0,1.0
2014-09-25,48.95,49.6595,48.76,49.39,209383,33.0023191594749,33.4806673809999,32.8742202699897,33.2989692193353,310562.957726486,0.0,1.0
2014-09-26,48.74,49.12,48.34,48.98,208488,32.8607361763597,33.1169339553301,32.5910543037593,33.0225452999199,309235.467685913,0.0,1.0
2014-09-29,48.76,48.85,48.21,48.36,233369,32.8742202699897,32.9348986913248,32.5034076951641,32.6045383973893,346139.690813831,0.0,1.0
2014-09-30,47.88,49.04,47.87,48.79,358618,32.2809201502688,33.06299758081,32.2741781034538,32.8944464104347,531912.651810113,0.0,1.0
2014-10-01,47.57,48.51,47.43,47.92,441703,32.0719166990035,32.7056690996144,31.9775280435933,32.3078883375288,655146.74121902,0.0,1.0
2014-10-02,47.48,48.054,47.26,47.47,229850,32.0112382776684,32.39823176485,31.8629132477382,32.0044962308534,340920.207626373,0.0,1.0
2014-10-03,48.25,48.46,47.23,47.91,208241,32.5303758824242,32.6719588655394,31.8426871072931,32.3011462907138,308869.110099297,0.0,1.0
2014-10-06,48.48,48.91,48.05,48.32,155038,32.6854429591694,32.9753509722149,32.395534946124,32.5775702101293,229956.872525463,0.0,1.0
2014-10-07,48.31,48.84,48.15,48.18,215819,32.5708281633142,32.9281566445098,32.4629554142741,32.4831815547191,320109.020185844,0.0,1.0
2014-10-08,49.8,49.83,48.25,48.31,294952,33.5753931387508,33.5956192791958,32.5303758824242,32.5708281633142,437481.388208892,0.0,1.0
2014-10-09,47.94,49.95,47.89,49.68,397091,32.3213724311589,33.6765238409759,32.2876621970838,33.4944885769706,588976.924805586,0.0,1.0
2014-10-10,47.71,48.51,47.51,47.88,229822,32.1663053544136,32.7056690996144,32.0314644181134,32.2809201502688,340878.677211696,0.0,1.0
2014-10-13,47.88,48.39,47.363,47.74,313436,32.2809201502688,32.6247645378343,31.9323563299328,32.1865314948587,464897.394812181,0.0,1.0
2014-10-14,49.11,49.684,48.146,48.31,274461,33.1101919085151,33.4971853956966,32.4602585955481,32.5708281633142,407088.54081071,0.0,1.0
2014-10-15,48.59,49.18,47.5,48.71,369109,32.7596054741345,33.1573862362201,32.0247223712984,32.8405100359147,547473.208252177,0.0,1.0
2014-10-16,49.51,49.68,47.11,47.92,362848,33.3798737811155,33.4944885769706,31.761782545513,32.3078883375288,538186.710884551,0.0,1.0
2014-10-17,49.15,50.01,48.91,50.01,452636,33.1371600957751,33.716976121866,32.9753509722149,33.716976121866,671362.884921344,0.0,1.0
2014-10-20,50.13,50.19,49.12,49.12,172383,33.7978806836461,33.8383329645362,33.1169339553301,33.1169339553301,255683.481188849,0.0,1.0
2014-10-21,51.42,51.45,50.14,50.4,207922,34.6676047227824,34.6878308632274,33.8046227304611,33.9799159476514,308395.960017797,0.0,1.0
2014-10-22,51.61,52.41,51.47,51.5,213907,34.7957036122676,35.3350673574684,34.7013149568575,34.7215410973025,317273.086155034,0.0,1.0
2014-10-23,52.16,52.66,51.74,52.03,184884,35.1665161870932,35.5036185278437,34.8833502208627,35.078869578498,274225.328113092,0.0,1.0
2014-10-24,51.72,52.32,51.59,52.32,153786,34.8698661272327,35.2743889361333,34.7822195186376,35.2743889361333,228099.869697757,0.0,1.0
2014-10-27,52.13,52.16,51.34,51.6,152288,35.1462900466481,35.1665161870932,34.6136683482623,34.7889615654526,225877.99251253,0.0,1.0
2014-10-28,53.2,53.2,52.03,52.28,194583,35.8676890558542,35.8676890558542,35.078869578498,35.2474207488733,288611.167111432,0.0,1.0
2014-10-29,53.26,53.67,52.39,53.24,260564,35.9081413367443,36.1845652561597,35.3215832638384,35.8946572431143,386476.106068994,0.0,1.0
2014-10-30,54.6,54.61,52.91,53.09,249292,36.8115756099557,36.8183176567707,35.6721696982189,35.7935265408891,369757.147703257,0.0,1.0
2014-10-31,54.73,55.11,54.12,55.11,251578,36.8992222185508,37.1554199975212,36.4879573628352,37.1554199975212,373147.809415826,0.0,1.0
2014-11-03,54.51,54.9,54.01,54.82,315793,36.7508971886206,37.013837014406,36.4137948478701,36.9599006398859,468393.365790537,0.0,1.0
2014-11-04,55.29,56.92,54.51,56.39,339674,37.2767768401914,38.375730471038,36.7508971886206,38.0184019898425,503814.359822843,0.0,1.0
2014-11-05,56.83,56.89,55.33,55.71,240091,38.3150520497029,38.355504330593,37.3037450274514,37.5599428064218,356109.956794533,0.0,1.0
2014-11-06,56.01,56.67,55.76,56.67,220866,37.7622042108721,38.2071793006628,37.5936530404968,38.2071793006628,327594.877431396,0.0,1.0
2014-11-07,56.66,56.68,55.72,55.92,161269,38.2004372538478,38.2139213474778,37.5666848532368,37.701525789537,239198.873020219,0.0,1.0
2014-11-10,56.86,57.09,56.34,56.54,144377,38.335278190148,38.4903452668932,37.9846917557674,38.1195326920676,214144.167137145,0.0,1.0
2014-11-11,56.63,57.17,56.3,56.94,168934,38.1802111134027,38.5442816414133,37.9577235685074,38.389214564668,250567.824038084,0.0,1.0
2014-11-12,55.81,56.24,55.27,56.24,221153,37.6273632745719,37.9172712876173,37.2632927465613,37.9172712876173,328020.564181837,0.0,1.0
2014-11-13,54.42,55.7,54.33,55.45,108676,36.9531585930709,37.8223251310924,36.8920453208662,37.6525660416351,160044.449383251,0.39,1.0
2014-11-14,53.89,54.64,53.87,54.33,149298,36.5932693234213,37.1025465917933,36.5796885962647,36.8920453208662,219867.46111396,0.0,1.0
2014-11-17,54.46,54.72,53.68,53.82,139984,36.980320047384,37.1568695004197,36.4506716882772,36.5457367783733,206150.964357035,0.0,1.0
2014-11-18,54.42,55.1,54.35,54.35,190044,36.9531585930709,37.4149033163948,36.9056260480228,36.9056260480228,279873.084568724,0.0,1.0
2014-11-19,54.07,54.32,53.57,54.29,123465,36.7154958678306,36.8852549572879,36.375977688916,36.8648838665531,181823.842827332,0.0,1.0
2014-11-20,54.36,54.5,53.68,53.74,167078,36.9124164116011,37.0074815016972,36.4506716882772,36.4914138697469,246051.626063298,0.0,1.0
2014-11-21,54.29,54.95,53.7,54.9,196650,36.8648838665531,37.3130478627204,36.4642524154338,37.2790960448289,289601.576900294,0.0,1.0
2014-11-24,54.22,54.7,54.04,54.46,113633,36.817351321505,37.1432887732631,36.6951247770957,36.980320047384,167344.500319915,0.0,1.0
2014-11-25,54.37,54.537,53.91,54.29,115204,36.9192067751794,37.0326058469369,36.6068500505779,36.8648838665531,169658.07304969,0.0,1.0
2014-11-26,54.54,54.58,54.0,54.42,81866,37.0346429560104,37.0618044103236,36.6679633227826,36.9531585930709,120562.027432085,0.0,1.0
2014-11-28,54.01,55.07,53.96,54.69,156015,36.6747536863609,37.3945322256599,36.6408018684694,37.1364984096848,229759.420392064,0.0,1.0
2014-12-01,53.53,54.2641,53.45,53.88,234722,36.3488162346028,36.8472968248853,36.2944933259764,36.586478959843,345669.2668863,0.0,1.0
2014-12-02,54.29,54.47,53.2447,53.68,153010,36.8648838665531,36.9871104109623,36.1550871617141,36.4506716882772,225334.031434091,0.0,1.0
2014-12-03,54.27,54.39,53.844,54.14,156943,36.8513031393965,36.932787502336,36.5620336509612,36.7630284128787,231126.062972097,0.0,1.0
2014-12-04,54.05,54.35,53.64,54.16,121379,36.701915140674,36.9056260480228,36.423510233964,36.7766091400352,178751.842372646,0.0,1.0
2014-12-05,53.97,54.12,53.67,53.83,199198,36.6475922320477,36.7494476857221,36.4438813246989,36.5525271419516,293353.953294609,0.0,1.0
2014-12-08,53.54,54.81,53.36,53.96,201701,36.3556065981811,37.2179827726243,36.2333800537718,36.6408018684694,297040.059305194,0.0,1.0
2014-12-09,54.19,54.23,53.04,53.04,212701,36.7969802307701,36.8241416850833,36.0160884192664,36.0160884192664,313239.486439205,0.0,1.0
2014-12-10,52.75,54.35,52.64,54.03,160609,35.8191678754959,36.9056260480228,35.7444738761347,36.6883344135174,236524.890233305,0.0,1.0
2014-12-11,52.92,53.79,52.79,52.94,133903,35.9346040563269,36.5253656876384,35.8463293298091,35.9481847834835,197195.626502315,0.0,1.0
2014-12-12,51.68,52.95,51.65,52.52,181884,35.0925989726186,35.9549751470618,35.0722278818837,35.6629895131952,267856.054985676,0.0,1.0
2014-12-15,50.61,52.16,50.41,52.01,202773,34.3660300697412,35.4185364243766,34.2302227981753,35.3166809707022,298618.767113163,0.0,1.0
2014-12-16,50.5,51.69,49.82,50.56,631841,34.29133607038,35.0993893361969,33.8295913470561,34.3320782518497,930496.567252779,0.0,1.0
2014-12-17,51.07,51.1799,50.17,50.74,379890,34.6783867943427,34.7530128900681,34.0672540722963,34.454304796259,559454.579449036,0.0,1.0
2014-12-18,52.39,52.415,51.33,51.52,224035,35.5747147866774,35.5916906956231,34.8549362473783,34.9839531553659,329930.787088012,0.0,1.0
2014-12-19,52.3,52.72,51.55,52.32,429290,35.5136015144727,35.798796784761,35.0043242461008,35.5271822416293,632204.734032686,0.0,1.0
2014-12-22,52.56,52.68,51.86,52.26,159654,35.6901509675084,35.7716353304479,35.2148255170278,35.4864400601596,235118.485423034,0.0,1.0
2014-12-23,53.08,53.37,52.52,52.9,137455,36.0432498735796,36.2401704173501,35.6629895131952,35.9210233291703,202426.568791406,0.0,1.0
2014-12-24,53.53,53.9,53.05,53.05,273070,36.3488162346028,36.6000596869996,36.0228787828447,36.0228787828447,402143.41522585,0.0,1.0
2014-12-26,54.05,54.61,53.77,53.83,177514,36.701915140674,37.0821755010584,36.5117849604818,36.5525271419516,261420.464387892,0.0,1.0
2014-12-29,55.52,55.59,54.05,54.05,217421,37.7000985866831,37.7476311317312,36.701915140674,36.701915140674,320190.513354889,0.0,1.0
2014-12-30,54.16,55.33,54.15,55.25,131534,36.7766091400352,37.5710816786955,36.769818776457,37.5167587700692,193706.858967726,0.0,1.0
2014-12-31,53.04,54.5,53.02,54.41,176415,36.0160884192664,37.0074815016972,36.0025076921098,36.9463682294926,259801.994349685,0.0,1.0
2015-01-02,53.12,53.37,52.4201,53.22,133897,36.0704113278928,36.2401704173501,35.595153781048,36.1383149636757,197186.79045115,0.0,1.0
2015-01-05,52.07,53.17,51.76,52.91,234148,35.357423152172,36.1043631457842,35.1469218812449,35.9278136927486,344823.951324944,0.0,1.0
2015-01-06,51.06,53.18,51.01,52.29,251014,34.6715964307644,36.1111535093625,34.6376446128729,35.5068111508944,369662.091146965,0.0,1.0
2015-01-07,51.32,51.89,50.7039,51.44,257979,34.8481458838,35.2351966077627,34.4297915837414,34.9296302467395,379919.273873182,0.0,1.0
2015-01-08,51.76,52.4,51.53,51.78,227494,35.1469218812449,35.5815051502557,34.9907435189442,35.1605026084015,335024.770584061,0.0,1.0
2015-01-09,49.95,52.01,49.88,51.75,219884,33.9178660735739,35.3166809707022,33.8703335285258,35.1401315176666,323817.712357713,0.0,1.0
2015-01-12,49.79,50.07,49.21,50.0,261374,33.8092202563212,33.9993504365134,33.4153791687802,33.9518178914653,384919.006156815,0.0,1.0
2015-01-13,50.67,51.74,50.02,50.28,263618,34.406772251211,35.1333411540883,33.9653986186219,34.1419480716575,388223.689292153,0.0,1.0
2015-01-14,51.3,51.4,50.195,50.29,184336,34.8345651566434,34.9024687924264,34.084229981242,34.1487384352358,271467.054561367,0.0,1.0
2015-01-15,51.12,51.62,50.78,51.3,142961,34.7123386122341,35.0518567911488,34.4814662505722,34.8345651566434,210535.118409576,0.0,1.0
2015-01-16,51.79,51.82,50.84,50.84,139824,35.1672929719798,35.1876640627147,34.5222084320419,34.5222084320419,205915.336325994,0.0,1.0
2015-01-20,51.4,51.82,50.95,51.75,146246,34.9024687924264,35.1876640627147,34.5969024314032,35.1401315176666,215372.856421869,0.0,1.0
2015-01-21,51.74,51.92,50.76,51.21,102891,35.1333411540883,35.2555676984976,34.4678855234156,34.7734518844388,151525.023385956,0.0,1.0
2015-01-22,51.19,51.93,50.55,51.93,232897,34.7598711572822,35.2623580620759,34.3252878882714,35.2623580620759,342981.634657249,0.0,1.0
2015-01-23,50.94,51.5499,50.9,51.17,202968,34.5901120678249,35.004256342465,34.5629506135117,34.7462904301256,298905.938775993,0.0,1.0
2015-01-26,51.54,51.56,50.34,50.75,206358,34.9975338825225,35.011114609679,34.1826902531273,34.4610951598373,303898.307683656,0.0,1.0
2015-01-27,51.27,51.92,50.99,51.27,144608,34.8141940659086,35.2555676984976,34.6240638857163,34.8141940659086,212960.614454095,0.0,1.0
2015-01-28,50.65,51.99,50.39,51.5,255778,34.3931915240544,35.3031002435457,34.2166420710188,34.9703724282093,376677.915771185,0.0,1.0
2015-01-29,51.84,51.87,50.44,50.91,283423,35.2012447898713,35.2216158806061,34.2505938889102,34.56974097709,417390.021509342,0.0,1.0
2015-01-30,50.16,51.82,50.0,51.5,251228,34.060463708718,35.1876640627147,33.9518178914653,34.9703724282093,369977.243638481,0.0,1.0
2015-02-02,50.4,50.45,48.68,50.08,275758,34.2234324345971,34.2573842524885,33.0554898991306,34.0061408000917,406101.966147325,0.0,1.0
2015-02-03,51.59,52.15,50.41,50.57,570709,35.0314857004139,35.4117460607983,34.2302227981753,34.338868615428,840468.987293112,0.0,1.0
2015-02-04,50.46,51.55,50.3,51.12,185156,34.2641746160668,35.0043242461008,34.1555287988141,34.7123386122341,272674.648220447,0.0,1.0
2015-02-05,51.12,51.265,50.42,50.8,224196,34.7123386122341,34.8107988841194,34.2370131617536,34.4950469777288,330167.887794247,0.0,1.0
2015-02-06,50.21,51.28,49.76,51.07,439575,34.0944155266095,34.8209844294868,33.7888491655863,34.6783867943427,647351.198402985,0.0,1.0
2015-02-09,49.73,50.87,49.52,50.0,305856,33.7684780748514,34.5425795227768,33.6258804397073,33.9518178914653,450426.544136367,0.0,1.0
2015-02-10,50.65,50.805,49.39,49.87,348435,34.3931915240544,34.4984421595179,33.5376057131895,33.8635431649475,513131.581221735,0.0,1.0
2015-02-11,49.34,50.54,49.25,50.07,285230,33.7786636202189,34.600195771501,33.7170487088727,34.2784290122488,416631.290042398,0.405,1.0
2015-02-12,49.45,50.04,49.26,49.59,223631,33.8539707340864,34.2578907084668,33.7238948101334,33.949816151736,326654.531513065,0.0,1.0
2015-02-13,49.01,49.44,48.64,49.42,200095,33.5527422786163,33.8471246328257,33.2994365319709,33.8334324303043,292275.840483236,0.0,1.0
2015-02-17,48.53,49.35,48.24,48.88,248869,33.2241294181034,33.7855097214795,33.0255924815435,33.4637429622274,363519.309054312,0.0,1.0
2015-02-18,50.05,50.08,48.29,48.29,257215,34.2647368097275,34.2852751135095,33.0598229878469,33.0598229878469,375710.189209604,0.0,1.0
2015-02-19,49.76,50.34,49.582,50.04,113365,34.0661998731676,34.4632737462873,33.9443392707274,34.2578907084668,165590.597747981,0.0,1.0
2015-02-20,49.71,49.86,49.03,49.57,190231,34.0319693668642,34.1346608857745,33.5664344811376,33.9361239492146,277867.639925868,0.0,1.0
2015-02-23,49.78,49.78,49.15,49.72,127078,34.079892075689,34.079892075689,33.6485876962658,34.0388154681249,185620.976320891,0.0,1.0
2015-02-24,50.37,50.76,49.64,49.69,261395,34.4838120500694,34.7508099992361,33.9840466580394,34.0182771643428,381815.854084888,0.0,1.0
2015-02-25,50.31,50.668,50.06,50.46,380550,34.4427354425053,34.6878258676378,34.2715829109882,34.5454269614156,555863.8201649,0.0,1.0
2015-02-26,50.68,51.05,50.25,50.46,255989,34.6960411891506,34.949346935796,34.4016588349412,34.5454269614156,373919.388937571,0.0,1.0
2015-02-27,50.83,51.36,50.42,50.72,230022,34.7987327080609,35.1615760748772,34.5180425563728,34.7234255941934,335989.771756591,0.0,1.0
2015-03-02,49.51,50.73,48.87,50.73,251382,33.8950473416505,34.730271695454,33.4568968609667,34.730271695454,367190.011406367,0.0,1.0
2015-03-03,49.75,50.04,48.93,49.27,210469,34.0593537719069,34.2578907084668,33.4979734685308,33.7307409113941,307428.990582805,0.0,1.0
2015-03-04,50.01,50.16,49.27,49.49,307727,34.2373524046847,34.340043923595,33.7307409113941,33.8813551391291,449492.328965667,0.0,1.0
2015-03-05,50.2,50.54,49.91,50.17,120809,34.3674283286378,34.600195771501,34.1688913920779,34.3468900248557,176463.939693342,0.0,1.0
2015-03-06,48.68,49.57,48.26,49.47,259318,33.3268209370137,33.9361239492146,33.0392846840649,33.8676629366078,378782.010557145,0.0,1.0
2015-03-09,48.46,48.965,48.44,48.76,161994,33.1762067092786,33.5219348229432,33.1625145067572,33.3815897470991,236622.266939411,0.0,1.0
2015-03-10,48.22,48.79,48.02,48.3,201883,33.0119002790222,33.4021280508812,32.8749782538085,33.0666690891076,294887.545937066,0.0,1.0
2015-03-11,48.16,48.86,47.88,48.41,278121,32.970823671458,33.450050759706,32.7791328361589,33.1419762029752,406247.277698285,0.0,1.0
2015-03-12,49.74,49.9,48.56,48.56,323793,34.0525076706462,34.1620452908172,33.2446677218854,33.2446677218854,472959.700230335,0.0,1.0
2015-03-13,48.45,49.68,48.39,49.68,306597,33.1693606080179,34.0114310630821,33.1282840004538,34.0114310630821,447841.754489812,0.0,1.0
2015-03-16,49.16,49.7,48.71,48.75,231785,33.6554337975265,34.0251232656035,33.3473592407957,33.3747436458384,338564.960075999,0.0,1.0
2015-03-17,49.76,49.84,49.09,49.09,280327,34.0661998731676,34.1209686832531,33.6075110887017,33.6075110887017,409469.549639643,0.0,1.0
2015-03-18,51.56,51.785,49.41,49.89,205911,35.2984981000909,35.4525353784563,33.8265863290436,34.1551991895565,300771.186635067,0.0,1.0
2015-03-19,50.57,52.29,50.56,51.3,234971,34.6207340752831,35.7982634921209,34.6138879740224,35.1204994673131,343218.703686682,0.0,1.0
2015-03-20,51.88,52.04,50.79,50.8,759153,35.5175733404328,35.6271109606038,34.7713483030182,34.7781944042788,1108883.68590105,0.0,1.0
2015-03-23,51.9,52.1,51.42,51.86,172309,35.5312655429542,35.6681875681679,35.2026526824413,35.5038811379114,251689.236601744,0.0,1.0
2015-03-24,51.35,51.89,50.84,51.7,165211,35.1547299736165,35.5244194416935,34.8055788093216,35.3943435177405,241321.291796777,0.0,1.0
2015-03-25,50.78,51.88,50.71,51.49,140332,34.7645022017575,35.5175733404328,34.7165794929327,35.2505753912661,204980.900305822,0.0,1.0
2015-03-26,50.04,51.1,49.99,50.78,135699,34.2578907084668,34.9835774420994,34.2236602021634,34.7645022017575,198213.54495482,0.0,1.0
2015-03-27,50.05,50.42,49.78,50.11,125579,34.2647368097275,34.5180425563728,34.079892075689,34.3058134172916,183431.408940975,0.0,1.0
2015-03-30,50.63,50.85,50.03,50.26,127653,34.6618106828472,34.8124249105823,34.2510446072061,34.4085049362019,186460.870412587,0.0,1.0
2015-03-31,50.44,50.79,49.77,50.46,248496,34.5317347588942,34.7713483030182,34.0730459744283,34.5454269614156,362974.473408743,0.0,1.0
2015-04-01,50.94,50.96,49.83,50.35,147240,34.8740398219284,34.8877320244498,34.1141225819924,34.470119847548,215071.314889187,0.0,1.0
2015-04-02,51.71,52.0,51.01,51.01,191663,35.4011896190012,35.599726555561,34.9219625307532,34.9219625307532,279959.341385535,0.0,1.0
2015-04-06,52.7,52.96,51.58,51.67,226393,36.078953643809,36.2569522765868,35.3121903026123,35.3738052139584,330688.944523958,0.0,1.0
2015-04-07,51.66,52.62,51.63,52.38,169634,35.3669591126977,36.0241848337235,35.3464208089157,35.859878403467,247781.903218638,0.0,1.0
2015-04-08,51.73,51.835,51.2154,51.81,133066,35.4148818215225,35.4867658847597,35.0625814506477,35.469650631608,194367.560357542,0.0,1.0
2015-04-09,50.84,51.57,50.54,51.48,164902,34.8055788093216,35.3053442013516,34.600195771501,35.2437292900054,240869.940015326,0.0,1.0
2015-04-10,51.45,51.82,51.05,51.26,106630,35.2231909862234,35.4764967328687,34.949346935796,35.0931150622703,155752.881734813,0.0,1.0
2015-04-13,50.75,51.68,50.715,51.35,107803,34.7439638979754,35.3806513152191,34.720002543563,35.1547299736165,157466.265681873,0.0,1.0
2015-04-14,51.07,51.3299,50.83,51.03,124640,34.9630391383173,35.1409693100825,34.7987327080609,34.9356547332746,182059.825372102,0.0,1.0
2015-04-15,51.46,51.93,51.33,51.33,114742,35.230037087484,35.5518038467362,35.1410377710951,35.1410377710951,167601.96151192,0.0,1.0
2015-04-16,50.94,51.61,50.62,51.43,135948,34.8740398219284,35.3327286063943,34.6549645815865,35.209498783702,198577.255613659,0.0,1.0
2015-04-17,50.14,50.76,49.96,50.53,170152,34.3263517210736,34.7508099992361,34.2031218983813,34.5933496702404,248538.538243853,0.0,1.0
2015-04-20,51.26,51.9,50.53,50.53,133070,35.0931150622703,35.5312655429542,34.5933496702404,34.5933496702404,194373.40309905,0.0,1.0
2015-04-21,50.66,51.48,50.5,51.48,103927,34.6823489866293,35.2437292900054,34.5728113664583,35.2437292900054,151804.649161155,0.0,1.0
2015-04-22,50.33,50.61,49.65,50.61,128604,34.4564276450267,34.6481184803258,33.9908927593001,34.6481184803258,187849.982205983,0.0,1.0
2015-04-23,50.67,50.71,50.02,50.27,113516,34.6891950878899,34.7165794929327,34.2441985059454,34.4153510374625,165811.161239887,0.0,1.0
2015-04-24,51.09,51.35,50.54,50.61,100553,34.9767313408387,35.1547299736165,34.600195771501,34.6481184803258,146876.296699622,0.0,1.0
2015-04-27,50.05,51.5,49.6,51.12,194184,34.2647368097275,35.2574214925268,33.9566622529967,34.9972696446208,283641.729220604,0.0,1.0
2015-04-28,51.02,51.27,49.83,50.02,180178,34.9288086320139,35.099961163531,34.1141225819924,34.2441985059454,263183.369832273,0.0,1.0
2015-04-29,50.62,50.82,50.26,50.57,135211,34.6549645815865,34.7918866068002,34.4085049362019,34.6207340752831,197500.730490912,0.0,1.0
2015-04-30,49.29,50.58,49.03,50.29,266098,33.7444331139154,34.6275801765438,33.5664344811376,34.4290432399839,388685.457412271,0.0,1.0
2015-05-01,49.17,49.69,48.71,49.3,186468,33.6622798987872,34.0182771643428,33.3473592407957,33.7512792151761,272371.080852736,0.0,1.0
2015-05-04,49.65,50.09,49.2,49.2,174109,33.9908927593001,34.2921212147702,33.6828182025693,33.6828182025693,254318.470280096,0.0,1.0
2015-05-05,48.94,50.15,48.57,50.15,299174,33.5048195697915,34.3331978223343,33.2515138231461,34.3331978223343,436999.086937364,0.0,1.0
2015-05-06,48.46,49.12,47.92,48.99,234959,33.1762067092786,33.6280493924838,32.8065172412016,33.5390500760949,343201.17546216,0.0,1.0
2015-05-07,47.81,47.99,47.27,47.67,295342,32.7312101273341,32.8544399500264,32.3615206592571,32.6353647096845,431401.740573228,0.0,1.0
2015-05-08,48.06,48.68,47.87,48.3,205974,32.9023626588512,33.3268209370137,32.7722867348982,33.0666690891076,300863.209813809,0.0,1.0
2015-05-11,47.76,48.55,47.6,47.9,190666,32.6969796210307,33.2378216206248,32.5874420008597,32.7928250386802,278503.038064803,0.0,1.0
2015-05-12,47.37,47.91,47.04,47.55,155062,32.4299816718639,32.7996711399409,32.2040603302613,32.5532114945563,226496.795907003,0.0,1.0
2015-05-13,47.25,47.64,47.1,47.64,237762,32.3478284567357,32.6148264059024,32.2451369378255,32.6148264059024,347295.476573505,0.0,1.0
2015-05-14,47.01,47.24,46.65,47.14,188599,32.460789127537,32.6196060069102,32.2122061859094,32.5505551897914,273130.728743708,0.405,1.0
2015-05-15,47.69,47.96,46.99,47.15,144611,32.9303346839447,33.1167718901654,32.4469789641133,32.5574602715033,209426.920685456,0.0,1.0
2015-05-18,47.99,48.16,47.323,47.47,132747,33.1374871353011,33.254873524403,32.6769181851188,32.7784228862834,192245.371653831,0.0,1.0
2015-05-19,47.44,48.08,47.27,47.74,267382,32.7577076411478,33.199632870708,32.6403212520459,32.9648600925041,387224.961494758,0.0,1.0
2015-05-20,47.52,47.84,47.2,47.44,199247,32.8129482948428,33.0339109096229,32.5919856800627,32.7577076411478,288551.255892117,0.0,1.0
2015-05-21,48.01,48.11,47.4972,47.62,141724,33.1512972987248,33.2203481158436,32.7972047085397,32.8819991119616,205245.941921607,0.0,1.0
2015-05-22,47.77,48.1,47.47,47.92,107637,32.9855753376397,33.2134430341317,32.7784228862834,33.0891515633179,155880.849048969,0.0,1.0
2015-05-26,47.26,47.47,46.68,47.47,227170,32.633416170334,32.7784228862834,32.2329214310451,32.7784228862834,328989.589810699,0.0,1.0
2015-05-27,48.06,48.095,47.16,47.5,294642,33.1858227072842,33.2099904932758,32.5643653532152,32.799138131419,426703.132988528,0.0,1.0
2015-05-28,48.34,48.52,47.81,47.89,440061,33.3791649952168,33.5034564660306,33.0131956644873,33.0684363181823,637300.206372698,0.0,1.0
2015-05-29,47.78,48.49,47.71,48.29,163266,32.9924804193516,33.4827412208949,32.9441448473685,33.3446395866574,236443.25557967,0.0,1.0
2015-06-01,48.0,48.21,47.43,48.21,193833,33.1443922170129,33.2893989329624,32.7508025594359,33.2893989329624,280710.653527214,0.0,1.0
2015-06-02,47.42,47.64,47.02,47.64,196912,32.743897477724,32.8958092753853,32.4676942092489,32.8958092753853,285169.688377886,0.0,1.0
2015-06-03,46.93,47.73,46.77,47.32,168970,32.405548473842,32.9579550107922,32.295067166452,32.6748466606052,244703.838492379,0.0,1.0
2015-06-04,46.03,46.99,45.77,46.65,188286,31.784091119773,32.4469789641133,31.6045589952642,32.2122061859094,272677.439393834,0.0,1.0
2015-06-05,45.11,45.67,44.47,45.67,348047,31.1488236022803,31.5355081781454,30.7068983727201,31.5355081781454,504044.723180192,0.0,1.0
2015-06-08,44.81,46.59,44.69,45.12,264482,30.9416711509239,32.1707756956382,30.8588101703814,31.1557286839922,383025.156016698,0.0,1.0
2015-06-09,44.25,45.01,44.23,44.76,168604,30.5549865750588,31.0797727851615,30.541176411635,30.9071457423646,244173.794076872,0.0,1.0
2015-06-10,44.85,45.08,44.25,44.38,227160,30.9692914777715,31.1281083571446,30.5549865750588,30.6447526373132,328975.107722843,0.0,1.0
2015-06-11,45.44,45.45,44.94,45.14,203414,31.3766912987722,31.3835963804841,31.0314372131784,31.1695388474159,294585.941901455,0.0,1.0
2015-06-12,44.76,45.32,44.63,45.32,117314,30.9071457423646,31.2938303182297,30.8173796801101,31.2938303182297,169895.165466621,0.0,1.0
2015-06-15,44.07,44.59,44.0,44.59,123680,30.430695104245,30.7897593532626,30.3823595322619,30.7897593532626,179114.462595357,0.0,1.0
2015-06-16,44.54,44.55,43.8,44.0,136560,30.7552339447032,30.7621390264151,30.2442578980243,30.3823595322619,197767.391753088,0.0,1.0
2015-06-17,44.69,44.99,44.29,44.58,108904,30.8588101703814,31.0659626217377,30.5826069019063,30.7828542715508,157715.729580245,0.0,1.0
2015-06-18,45.37,45.62,44.82,44.82,190683,31.3283557267891,31.500982769586,30.9485762326358,30.9485762326358,276148.795852769,0.0,1.0
2015-06-19,45.29,45.68,45.0529,45.44,276747,31.2731150730941,31.5424132598573,31.1093955857055,31.3766912987722,400787.436771323,0.0,1.0
2015-06-22,45.1,45.57,44.99,45.57,107070,31.1419185205684,31.4664573610266,31.0659626217377,31.4664573610266,155059.714667568,0.0,1.0
2015-06-23,44.73,45.37,44.52,45.05,124056,30.8864304972289,31.3283557267891,30.7414237812795,31.107393112009,179658.989098719,0.0,1.0
2015-06-24,44.22,44.77,44.2,44.74,156752,30.5342713299232,30.9140508240764,30.5204611664994,30.8933355789408,227009.623550674,0.0,1.0
2015-06-25,43.81,44.34,43.74,44.34,125259,30.2511629797362,30.6171323104657,30.202827407753,30.6171323104657,181401.184267721,0.0,1.0
2015-06-26,44.65,44.82,43.65,43.85,379687,30.8311898435339,30.9485762326358,30.1406816723461,30.2787833065837,549866.049154619,0.0,1.0
2015-06-29,43.91,44.95,43.87,44.48,185892,30.320213796855,31.0383422948902,30.2925934700074,30.713803454432,269210.427561255,0.0,1.0
2015-06-30,43.65,44.21,43.48,44.21,256034,30.1406816723461,30.5273662482113,30.0232952832442,30.5273662482113,370790.688196472,0.0,1.0
2015-07-01,43.54,43.87,43.2101,43.72,276792,30.0647257735155,30.2925934700074,29.8369271278406,30.1890172443293,400852.606166672,0.0,1.0
2015-07-02,45.01,45.14,43.58,43.94,311636,31.0797727851615,31.1695388474159,30.092346100363,30.3409290419906,451313.993089963,0.0,1.0
2015-07-06,45.36,45.747,44.95,45.01,440518,31.3214506450772,31.5886773073269,31.0383422948902,31.0797727851615,637962.03778769,0.0,1.0
2015-07-07,46.19,46.29,45.42,45.56,224145,31.8945724271631,31.9636232442818,31.3628811353485,31.4595522793148,324608.758234446,0.0,1.0
2015-07-08,46.19,46.35,45.74,45.81,266038,31.8945724271631,32.0050537345531,31.5838437501286,31.6321793221117,385278.568886995,0.0,1.0
2015-07-09,46.18,46.86,46.06,46.52,377181,31.8876673454512,32.3572129018589,31.8048063649087,32.122440123655,546236.83793806,0.0,1.0
2015-07-10,46.84,47.1,46.12,46.5,241617,32.3434027384351,32.5229348629439,31.8462368551799,32.1086299602313,349911.862135368,0.0,1.0
2015-07-13,45.7,47.27,45.64,46.9,552515,31.5562234232811,32.6403212520459,31.5147929330098,32.3848332287064,800157.077141603,0.0,1.0
2015-07-14,45.18,45.94,44.92,45.63,453422,31.1971591742634,31.7219453843661,31.0176270497546,31.5078878512979,656649.723956274,0.0,1.0
2015-07-15,44.27,45.335,44.22,45.06,400048,30.5687967384826,31.3041879407975,30.5342713299232,31.1142981937209,579353.02823696,0.0,1.0
2015-07-16,44.24,45.08,43.86,44.49,597971,30.5480814933469,31.1281083571446,30.2856883882956,30.7207085361439,865986.855697026,0.0,1.0
2015-07-17,43.36,44.22,42.85,44.22,606269,29.9404343027017,30.5342713299232,29.5882751353959,30.5342713299232,878004.092199421,0.0,1.0
2015-07-20,41.8,43.36,41.76,43.24,356254,28.8632415556488,29.9404343027017,28.8356212288012,29.8575733221591,515930.172683103,0.0,1.0
2015-07-21,40.74,41.72,40.51,41.72,354048,28.1313028941897,28.8080009019537,27.9724860148165,28.8080009019537,512735.424102207,0.0,1.0
2015-07-22,40.87,41.18,40.66,40.7,292303,28.2210689564441,28.4351264895123,28.0760622404947,28.1036825673422,423315.772639155,0.0,1.0
2015-07-23,40.3,40.9,39.79,40.9,252761,27.8274792988671,28.2417842015798,27.4753201315613,28.2417842015798,366050.700841405,0.0,1.0
2015-07-24,40.19,40.61,40.05,40.36,243818,27.7515234000364,28.0415368319353,27.6548522560702,27.8689097891384,353099.369672338,0.0,1.0
2015-07-27,40.92,41.13,40.085,40.25,282653,28.2555943650035,28.400601080953,27.6790200420617,27.7929538903077,409340.557858712,0.0,1.0
2015-07-28,41.08,41.27,40.47,41.0,248481,28.3660756723936,28.4972722249192,27.944865687969,28.3108350186985,359852.367239302,0.0,1.0
2015-07-29,40.98,41.2,40.73,41.01,194980,28.2970248552748,28.4489366529361,28.1243978124778,28.3177401004104,282371.749004226,0.0,1.0
2015-07-30,40.92,41.8501,40.72,40.81,248847,28.2555943650035,28.8978360150253,28.117492730766,28.1796384661729,360382.411654809,0.0,1.0
2015-07-31,41.66,41.96,41.13,41.36,550398,28.7665704116825,28.9737228630388,28.400601080953,28.5594179603261,797091.219142619,0.0,1.0
2015-08-03,41.3,42.07,41.2,41.74,269996,28.5179874700549,29.0496787618695,28.4489366529361,28.8218110653775,391010.579260155,0.0,1.0
2015-08-04,40.07,41.48,40.0,41.47,285552,27.6686624194939,28.6422789408687,27.6203268475108,28.6353738591568,413538.915127987,0.0,1.0
2015-08-05,41.11,41.53,40.457,40.61,306165,28.3867909175292,28.6768043494281,27.9358890817436,28.0415368319353,443390.842824284,0.0,1.0
2015-08-06,41.9,41.9,40.25,41.1,399868,28.9322923727675,28.9322923727675,27.7929538903077,28.3798858358173,579092.350655565,0.0,1.0
2015-08-07,41.8,42.035,41.52,41.73,252912,28.8632415556488,29.0255109758779,28.6698992677162,28.8149059836656,366269.380368021,0.0,1.0
2015-08-10,41.67,42.09,41.56,41.92,325791,28.7734754933944,29.0634889252932,28.6975195945637,28.9461025361913,471813.388449255,0.0,1.0
2015-08-11,41.71,42.07,41.27,41.64,260362,28.8010958202419,29.0496787618695,28.4972722249192,28.7527602482587,377058.53582028,0.0,1.0
2015-08-12,42.64,42.7599,41.37,41.56,463310,29.4432684194465,29.5260603491719,28.566323042038,28.6975195945637,670969.612427674,0.0,1.0
2015-08-13,42.28,42.9,42.12,42.89,392412,29.1946854778189,29.6228005439553,29.0842041704288,29.6158954622434,568294.505950592,0.0,1.0
2015-08-14,42.19,42.2,41.72,41.93,292328,29.412195551743,29.4191669183114,29.084541323032,29.2309400209667,419326.680264409,0.405,1.0
2015-08-17,42.44,42.55,41.86,42.02,292525,29.586479715951,29.6631647482026,29.1821404549885,29.2936823200816,419609.264744897,0.0,1.0
2015-08-18,42.1,42.34,41.82,42.22,234797,29.3494532526282,29.5167660502678,29.1542549887152,29.433109651448,336801.970889008,0.0,1.0
2015-08-19,42.46,42.6,41.5601,41.95,284369,29.6004224490877,29.6980215810442,28.9730691716045,29.2448827541034,407909.980364896,0.0,1.0
2015-08-20,42.48,42.93,41.85,42.02,324033,29.6143651822243,29.9280766777987,29.1751690884201,29.2936823200816,464805.568355125,0.0,1.0
2015-08-21,42.35,42.92,41.05,41.87,407517,29.5237374168362,29.9211053112304,28.6174597629545,29.1891118215568,584558.272766586,0.0,1.0
2015-08-24,39.9,41.56,39.87,40.9,415254,27.8157526075977,28.9729994579389,27.7948385078927,28.5128892644297,595656.527210929,0.0,1.0
2015-08-25,38.57,40.81,38.57,40.8,280754,26.8885608540111,28.4501469653148,26.8885608540111,28.4431755987465,402724.483425993,0.0,1.0
2015-08-26,39.38,39.59,38.32,39.19,423174,27.4532415460451,27.5996402439798,26.7142766898031,27.320785581247,607017.283989937,0.0,1.0
2015-08-27,39.8,39.87,39.03,39.41,197888,27.7460389419145,27.7948385078927,27.2092437161538,27.47415564575,283858.262308651,0.0,1.0
2015-08-28,40.11,40.19,39.68,39.98,254077,27.9621513055324,28.017922238079,27.6623825430947,27.8715235401443,364457.954563162,0.0,1.0
2015-08-31,39.78,40.01,39.21,39.94,252411,27.7320962087779,27.8924376398492,27.3347283143836,27.843638073871,362068.179210405,0.0,1.0
2015-09-01,38.33,39.557,38.22,39.44,326598,26.7212480563714,27.5766347343043,26.6445630241199,27.495069745455,468484.904357418,0.0,1.0
2015-09-02,38.27,38.79,37.7,38.68,293390,26.6794198569615,27.0419309185142,26.2820519625673,26.9652458862626,420850.054468866,0.0,1.0
2015-09-03,38.5,38.86,38.26,38.45,218189,26.8397612880329,27.0907304844924,26.6724484903932,26.8049044551913,312978.808188784,0.0,1.0
2015-09-04,37.75,38.06,37.45,38.03,202861,26.3169087954089,26.5330211590268,26.1077677983592,26.5121070593218,290991.727392237,0.0,1.0
2015-09-08,38.76,38.84,37.59,38.16,237174,27.0210168188092,27.0767877513558,26.2053669303157,26.60273482471,340211.632361699,0.0,1.0
2015-09-09,38.12,38.915,38.04,38.84,187847,26.5748493584367,27.1290730006182,26.5190784258901,27.0767877513558,269455.060437687,0.0,1.0
2015-09-10,37.47,38.34,37.34,38.04,172381,26.1217105314959,26.7282194229397,26.0310827661077,26.5190784258901,247270.0270609,0.0,1.0
2015-09-11,37.29,37.46,36.8101,37.35,258182,25.9962259332661,26.1147391649276,25.6616700516524,26.038054132676,370346.326605818,0.0,1.0
2015-09-14,37.59,37.65,37.1301,37.36,230945,26.2053669303157,26.2471951297257,25.8847537818387,26.0450254992444,331276.511910128,0.0,1.0
2015-09-15,37.86,37.9,37.3801,37.63,186312,26.3935938276604,26.4214792939337,26.0590379460467,26.233252396589,267253.196592261,0.0,1.0
2015-09-16,38.32,38.41,37.62,37.92,202779,26.7142766898031,26.777018988918,26.2262810300207,26.4354220270703,290874.103395284,0.0,1.0
2015-09-17,38.88,39.36,38.25,38.25,212998,27.104673217629,27.4392988129084,26.6654771238249,26.6654771238249,305532.635405977,0.0,1.0
2015-09-18,38.15,39.01,37.97,38.53,459702,26.5957634581417,27.1953009830172,26.4702788599119,26.8606753877378,659414.471316154,0.0,1.0
2015-09-21,38.36,38.55,38.2354,38.28,209406,26.7421621560764,26.8746181208745,26.6552989286351,26.6863912235298,300380.13056378,0.0,1.0
2015-09-22,38.16,38.41,37.79,38.05,158322,26.60273482471,26.777018988918,26.3447942616821,26.5260497924585,227103.249339172,0.0,1.0
2015-09-23,37.98,38.23,37.68,38.17,230497,26.4772502264802,26.6515343906882,26.2681092294306,26.6097061912783,330633.88324384,0.0,1.0
2015-09-24,39.09,39.18,37.81,37.84,286936,27.2510719155638,27.3138142146786,26.3587369948188,26.3796510945237,411592.185245163,0.0,1.0
2015-09-25,39.58,40.03,38.86,39.17,386995,27.5926688774115,27.9063803729859,27.0907304844924,27.3068428481103,555120.71587027,0.0,1.0
2015-09-28,39.85,40.22,39.37,39.44,224965,27.7808957747561,28.0388363377839,27.4462701794767,27.495069745455,322698.566766381,0.0,1.0
2015-09-29,40.39,40.5,39.8,39.92,340785,28.1573495694454,28.2340346016969,27.7460389419145,27.8296953407343,488835.290269513,0.0,1.0
2015-09-30,41.34,41.45,40.43,40.7,372501,28.8196293934358,28.8963144256873,28.1852350357187,28.3734619330633,534329.95718909,0.0,1.0
2015-10-01,41.71,42.07,41.24,41.5,425479,29.0775699564637,29.3285391529232,28.7499157277526,28.9311712585289,610323.665855546,0.0,1.0
2015-10-02,42.08,42.12,41.29,42.09,293356,29.3355105194915,29.3633959857648,28.7847725605942,29.3424818860598,420801.2835433,0.0,1.0
2015-10-05,42.98,42.98,42.06,42.08,276654,29.9629335106403,29.9629335106403,29.3215677863549,29.3355105194915,396843.283578274,0.0,1.0
2015-10-06,42.59,42.99,42.44,42.82,385480,29.6910502144758,29.9699048772087,29.586479715951,29.8513916455472,552947.54080459,0.0,1.0
2015-10-07,42.59,43.17,42.38,42.74,397009,29.6910502144758,30.0953894754384,29.5446515165411,29.7956207130006,569485.18788858,0.0,1.0
2015-10-08,43.87,43.93,42.57,42.57,248753,30.5833851352208,30.6252133346308,29.6771074813392,29.6771074813392,356821.001395051,0.0,1.0
2015-10-09,43.33,44.12,43.04,43.92,230277,30.2069313405315,30.7576692994288,30.0047617100503,30.6182419680624,330318.306666646,0.0,1.0
2015-10-12,43.88,44.16,43.36,43.47,168122,30.5903565017892,30.7855547657021,30.2278454402365,30.304530472488,241160.751414208,0.0,1.0
2015-10-13,44.22,44.38,43.86,43.86,179009,30.827382965112,30.9389248302052,30.5764137686525,30.5764137686525,256777.488668385,0.0,1.0
2015-10-14,44.47,44.81,44.34,44.34,138632,31.00166712932,31.2386935926429,30.9110393639319,30.9110393639319,198859.145680248,0.0,1.0
2015-10-15,45.34,45.45,44.38,44.62,264599,31.6081760207639,31.6848610530154,30.9389248302052,31.1062376278448,379551.121586992,0.0,1.0
2015-10-16,45.72,45.88,45.35,45.5,195968,31.8730879503601,31.9846298154532,31.6151473873322,31.719717885857,281104.139453133,0.0,1.0
2015-10-19,45.77,45.84,45.2135,45.66,190102,31.9079447832017,31.9567443491799,31.5199882336747,31.8312597509501,272689.720353933,0.0,1.0
2015-10-20,45.78,46.06,45.43,45.67,172656,31.91491614977,32.110114413683,31.6709183198788,31.8382311175185,247664.497782394,0.0,1.0
2015-10-21,45.32,46.098,45.27,45.8,109185,31.5942332876273,32.1366056066426,31.5593764547857,31.9288588829066,156619.220822738,0.0,1.0
2015-10-22,45.83,46.09,45.2655,45.43,175669,31.9497729826116,32.1310285133879,31.5562393398299,31.6709183198788,251986.462450974,0.0,1.0
2015-10-23,44.89,45.82,44.863,45.75,215877,31.2944645251895,31.9428016160433,31.275641835455,31.894002050065,309662.385250266,0.0,1.0
2015-10-26,45.65,45.8,44.45,44.93,290257,31.8242883843818,31.9288588829066,30.9877243961834,31.3223499914628,416355.957121817,0.0,1.0
2015-10-27,45.41,45.75,45.2,45.58,290455,31.6569755867421,31.894002050065,31.5105768888074,31.7754888184036,416639.976041292,0.0,1.0
2015-10-28,45.78,46.11,44.97,45.52,312546,31.91491614977,32.1449712465246,31.3502354577361,31.7336606189937,448328.1677086,0.0,1.0
2015-10-29,45.48,45.7948,45.22,45.47,214364,31.7057751527204,31.9252337722911,31.5245196219441,31.6988037861521,307492.079062558,0.0,1.0
2015-10-30,45.78,45.98,45.32,45.47,804267,31.91491614977,32.0543434811364,31.5942332876273,31.6988037861521,1153671.94095747,0.0,1.0
2015-11-02,46.28,46.51,45.28,45.69,300385,32.263484478186,32.4238259092574,31.566347821354,31.8521738506551,430883.95518467,0.0,1.0
2015-11-03,46.38,46.57,45.76,46.1,330826,32.3331981438692,32.4656541086673,31.9009734166334,32.1379998799562,474549.712395505,0.0,1.0
2015-11-04,45.66,46.77,45.54,46.27,273281,31.8312597509501,32.6050814400337,31.7476033521303,32.2565131116177,392004.920874285,0.0,1.0
2015-11-05,46.23,46.53,45.95,46.34,216712,32.2286276453444,32.437768642394,32.0334293814314,32.3053126775959,310860.141804618,0.0,1.0
2015-11-06,44.48,45.77,43.64,45.44,237103,31.0086384958884,31.9079447832017,30.4230437041495,31.6778896864471,340109.787193604,0.0,1.0
2015-11-09,44.45,44.86,44.03,44.33,186679,30.9877243961834,31.2735504254845,30.694927000314,30.9040679973636,267779.635700581,0.0,1.0
2015-11-10,45.33,45.34,44.35,44.35,212852,31.6012046541956,31.6081760207639,30.9180107305002,30.9180107305002,305323.207313838,0.0,1.0
2015-11-11,45.62,45.82,45.12,45.36,163038,31.8033742846769,31.9428016160433,31.4548059562609,31.6221187539005,233868.063603037,0.0,1.0
2015-11-12,44.66,45.84,44.65,45.46,204477,31.1341230941181,31.9567443491799,31.1271517275498,31.6918324195838,293309.780795632,0.0,1.0
2015-11-13,44.0,45.05,43.91,44.18,148177,30.956353246626,31.6950844036477,30.893033433167,31.082992873544,210612.27554995,0.405,1.0
2015-11-16,44.69,44.76,44.0,44.0,114863,31.4418051498117,31.4910538936131,30.956353246626,30.956353246626,163261.220071226,0.0,1.0
2015-11-17,40.25,42.59,40.005,42.59,3116125,28.318027685834,29.9643428357682,28.1456570825289,29.9643428357682,4429123.1240212,0.0,1.0
2015-11-18,40.48,40.7,40.0,40.35,6544818,28.4798449868959,28.634626753129,28.1421393151145,28.3883830341218,9302516.66615114,0.0,1.0
2015-11-19,41.54,41.77,40.6345,40.7,2508410,29.2256116787464,29.3874289798083,28.5885440000005,28.634626753129,3565343.73156598,0.0,1.0
2015-11-20,42.31,42.52,41.5489,41.75,1197444,29.7673478605624,29.9150940919667,29.231873304744,29.3733579101508,1701994.27497948,0.0,1.0
2015-11-23,42.77,42.86,42.108,42.21,882801,30.0909824626862,30.1543022761452,29.625230057021,29.6969925122746,1254774.5430652,0.0,1.0
2015-11-24,43.05,43.41,42.33,42.57,839805,30.287977437892,30.541256691728,29.7814189302199,29.9502717661106,1193661.91830194,0.0,1.0
2015-11-25,42.68,42.98,42.4,42.98,521071,30.0276626492272,30.2387286940905,29.8306676740214,30.2387286940905,740627.418783538,0.0,1.0
2015-11-27,42.75,42.88,42.28,42.45,345198,30.0769113930286,30.1683733458028,29.746241256076,29.8658453481653,490649.266048658,0.0,1.0
2015-11-30,42.92,43.215,42.45,42.7,711811,30.1965154851179,30.4040637625668,29.8658453481653,30.0417337188847,1011736.87192672,0.0,1.0
2015-12-01,43.09,43.65,42.59,42.97,547258,30.3161195772071,30.7101095276187,29.9643428357682,30.2316931592618,777848.469687704,0.0,1.0
2015-12-02,42.33,42.92,42.2504,42.92,887543,29.7814189302199,30.1965154851179,29.7254160729829,30.1965154851179,1261514.61345843,0.0,1.0
2015-12-03,41.08,42.22,41.0,42.22,488801,28.9019770766226,29.7040280471034,28.8456927979924,29.7040280471034,694760.259021923,0.0,1.0
2015-12-04,41.7,41.73,40.7,41.09,494224,29.3381802360069,29.3592868404932,28.634626753129,28.9090126114514,702468.272885797,0.0,1.0
2015-12-07,41.55,42.1,40.83,41.58,677842,29.2326472135752,29.619601629158,28.7260887059031,29.2537538180615,963454.828234677,0.0,1.0
2015-12-08,42.5,42.56,41.57,41.73,707116,29.9010230223092,29.9432362312818,29.2467182832328,29.3592868404932,1005063.60526788,0.0,1.0
2015-12-09,42.62,43.26,42.33,42.33,891506,29.9854494402545,30.4357236692963,29.7814189302199,29.7814189302199,1267147.44748803,0.0,1.0
2015-12-10,41.51,42.43,40.82,42.28,660433,29.2045050742601,29.8517742785077,28.7190531710744,29.746241256076,938710.440745058,0.0,1.0
2015-12-11,41.42,42.09,41.195,41.22,456468,29.1411852608011,29.6125660943293,28.9828857271536,29.0004745642255,648803.553829102,0.0,1.0
2015-12-14,41.43,41.75,41.2,41.49,463876,29.1482207956299,29.3733579101508,28.986403494568,29.1904340046025,659332.959453956,0.0,1.0
2015-12-15,41.69,41.9,41.2594,41.5,410651,29.3311447011781,29.4788909325825,29.0281945714509,29.1974695394313,583681.283646334,0.0,1.0
2015-12-16,43.15,43.22,41.97,41.97,445128,30.3583327861798,30.4075815299812,29.5281396763839,29.5281396763839,632685.376212222,0.0,1.0
2015-12-17,43.43,43.97,43.06,43.19,611989,30.5553277613856,30.9352466421396,30.2950129727208,30.3864749254949,869854.268216651,0.0,1.0
2015-12-18,43.13,43.79,42.55,43.06,1607663,30.3442617165222,30.8086070152216,29.9362006964531,30.2950129727208,2285061.53281184,0.0,1.0
2015-12-21,43.96,43.99,42.68,43.36,651175,30.9282111073109,30.9493177117972,30.0276626492272,30.5060790175841,925551.526426092,0.0,1.0
2015-12-22,44.72,44.78,43.49,43.91,487809,31.462911754298,31.5051249632707,30.5975409703583,30.893033433167,693350.273819459,0.0,1.0
2015-12-23,46.01,46.14,44.75,44.85,594406,32.3704957472105,32.4619576999846,31.4840183587844,31.5543737070722,844862.564774182,0.0,1.0
2015-12-24,45.81,46.1,45.4,45.93,270860,32.2297850506349,32.4338155606695,31.941328122655,32.3142114685802,384988.49993899,0.0,1.0
2015-12-28,46.12,46.13,45.33,45.61,482836,32.447886630327,32.4549221651558,31.8920793788535,32.0890743540593,686281.870178477,0.0,1.0
2015-12-29,46.74,46.89,46.07,46.16,457149,32.8840897897113,32.989622812143,32.4127089561831,32.4760287696421,649771.497299746,0.0,1.0
2015-12-30,47.01,47.505,46.61,46.65,481294,33.0740492300883,33.4223082041129,32.7926278369372,32.8207699762523,684090.139148033,0.0,1.0
2015-12-31,46.43,47.03,46.01,47.03,363900,32.6659882100192,33.0881202997459,32.3704957472105,33.0881202997459,517231.466912051,0.0,1.0
2016-01-04,46.69,47.515,46.2,46.9,978797,32.8489121155674,33.4293437389417,32.5041709089573,32.9966583469718,1391219.03852464,0.0,1.0
2016-01-05,47.47,47.59,46.1,46.67,894064,33.3976838322122,33.4821102501575,32.4338155606695,32.8348410459099,1270783.27626616,0.0,1.0
2016-01-06,47.8,47.99,47.16,47.16,500549,33.6298564815618,33.7635316433086,33.17958225252,33.17958225252,711458.349907559,0.0,1.0
2016-01-07,47.51,48.2,47.1,47.19,501194,33.4258259715273,33.911277874713,33.1373690435473,33.2006888570063,712375.12456037,0.0,1.0
2016-01-08,47.46,48.01,47.024,47.53,784054,33.3906482973834,33.7776027129662,33.0838989788486,33.4398970411848,1114419.89710981,0.0,1.0
2016-01-11,47.04,47.61,46.4301,47.49,681345,33.0951558345747,33.4961813198151,32.6660585653675,33.4117549018697,968433.838480878,0.0,1.0
2016-01-12,46.89,47.16,46.0,47.16,618755,32.989622812143,33.17958225252,32.3634602123817,33.17958225252,879471.163256846,0.0,1.0
2016-01-13,46.27,47.25,46.1,47.15,505781,32.5534196527587,33.242902065979,32.4338155606695,33.1725467176912,718894.884765717,0.0,1.0
2016-01-14,46.94,47.32,45.98,46.19,720511,33.0248004862869,33.2921508097805,32.3493891427241,32.4971353741285,1024102.6695693,0.0,1.0
2016-01-15,46.2,46.51,45.3,45.87,531859,32.5041709089573,32.7222724886494,31.8709727743672,32.2719982596076,755961.007860337,0.0,1.0
2016-01-19,47.47,47.73,46.08,46.55,782295,33.3976838322122,33.5806077377604,32.4197444910119,32.7504146279645,1111919.73181633,0.0,1.0
2016-01-20,46.17,47.46,44.79,47.16,920542,32.4830643044709,33.3906482973834,31.5121604980995,33.17958225252,1308417.94178113,0.0,1.0
2016-01-21,45.57,46.42,44.65,46.14,855122,32.0609322147442,32.6589526751904,31.4136630104966,32.4619576999846,1215432.82893313,0.0,1.0
2016-01-22,47.27,47.33,45.62,45.9,693246,33.2569731356366,33.2991863446093,32.0961098888881,32.2931048640939,985349.396842297,0.0,1.0
2016-01-25,46.24,47.57,46.03,47.44,806227,32.5323130482724,33.4680391804999,32.384566816868,33.3765772277258,1145935.62482578,0.0,1.0
2016-01-26,47.36,47.55,46.52,46.52,1108975,33.3202929490956,33.4539681108424,32.7293080234782,32.7293080234782,1576248.32651495,0.0,1.0
2016-01-27,47.99,48.38,47.32,47.32,781036,33.7635316433086,34.037917501631,33.2921508097805,33.2921508097805,1110130.24454829,0.0,1.0
2016-01-28,48.47,49.07,48.12,48.29,566418,34.10123731509,34.5233694048167,33.8549935960828,33.974597688172,805081.651622398,0.0,1.0
2016-01-29,49.28,49.73,48.5,48.97,3116426,34.6711156362211,34.9877147035161,34.1223439195764,34.4530140565289,4429550.95219252,0.0,1.0
2016-02-01,49.31,49.71,48.92,49.35,608580,34.6922222407074,34.9736436338586,34.4178363823851,34.7203643800225,865008.865439232,0.0,1.0
2016-02-02,49.3,49.69,48.94,49.21,743031,34.6851867058786,34.959572564201,34.4319074520426,34.6218668924196,1056111.60783492,0.0,1.0
2016-02-03,50.8,50.87,48.77,49.51,708019,35.7405169301954,35.7897656739969,34.3123033599534,34.832932937283,1006347.08978182,0.0,1.0
2016-02-04,51.2,51.53,50.5,50.7,689470,36.0219383233466,36.2541109726963,35.5294508853321,35.6701615819076,979982.356394207,0.0,1.0
2016-02-05,50.85,51.42,50.03,50.72,633956,35.7756946043393,36.1767200895797,35.1987807483795,35.6842326515652,901077.196586141,0.0,1.0
2016-02-08,51.46,51.49,49.83,50.29,478730,36.2048622288948,36.2259688333812,35.0580700518039,35.3817046539277,680445.782233599,0.0,1.0
2016-02-09,52.03,52.18,51.08,51.15,1491050,36.6058877141352,36.7114207365669,35.9375119054012,35.9867606492027,2119312.93965159,0.0,1.0
2016-02-10,53.1,53.26,51.43,51.99,1226752,37.3586899408145,37.471258498075,36.1837556244085,36.5777455748201,1743651.37811842,0.0,1.0
2016-02-11,51.64,52.94,51.54,52.25,1201972,36.6269943186215,37.549052657394,36.5560667541006,37.0596524621994,1694647.21948105,0.42,1.0
2016-02-12,54.43,54.59,48.19,51.73,1717016,38.6058733687562,38.7193574719897,34.1799933426486,36.6908291266904,2420802.1403198,0.0,1.0
2016-02-16,55.59,56.22,54.76,55.02,808699,39.4286331171993,39.8754767736813,38.8399343316754,39.0243459994299,1140175.90405359,0.0,1.0
2016-02-17,55.8,55.99,55.1801,55.76,813343,39.5775810026933,39.7123433752831,39.1379010302279,39.5492099768849,1146723.42902694,0.0,1.0
2016-02-18,56.24,56.89,55.69,55.75,571984,39.8896622865855,40.3506914559717,39.4995606817203,39.5421172204328,806434.006106337,0.0,1.0
2016-02-19,56.51,56.52,55.32,56.16,462992,40.0811667107921,40.0882594672442,39.2371286929927,39.8329202349687,652767.373484547,0.0,1.0
2016-02-22,56.68,57.03,56.14,56.73,653799,40.2017435704777,40.4499900463011,39.8187347220646,40.2372073527382,921784.082698671,0.0,1.0
2016-02-23,56.35,56.65,55.9,56.38,440279,39.9676826075586,40.1804653011214,39.6485085672143,39.9889608769149,620744.562390716,0.0,1.0
2016-02-24,57.42,57.51,55.94,56.22,685233,40.7266075479328,40.7904423560016,39.6768795930226,39.8754767736813,966102.536620365,0.0,1.0
2016-02-25,57.07,57.74,56.74,57.5,363649,40.4783610721094,40.9535757543998,40.2443001091903,40.7833495995496,512704.760774014,0.0,1.0
2016-02-26,56.12,56.94,55.74,56.9,756337,39.8045492091604,40.3861552382322,39.5350244639807,40.3577842124238,1066351.29107885,0.0,1.0
2016-02-29,56.01,57.07,55.8,56.07,555692,39.7265288881873,40.4783610721094,39.5775810026933,39.7690854268999,783464.092913862,0.0,1.0
2016-03-01,55.38,56.52,54.88,56.07,1005350,39.2796852317053,40.0882594672442,38.9250474091005,39.7690854268999,1417432.00515924,0.0,1.0
2016-03-02,56.61,56.66,55.04,55.31,731822,40.152094275313,40.1875580575735,39.038531512334,39.2300359365406,1031787.85982956,0.0,1.0
2016-03-03,55.82,56.58,55.37,56.38,417085,39.5917665155975,40.1308160059568,39.2725924752532,39.9889608769149,588043.594640517,0.0,1.0
2016-03-04,56.04,56.34,55.13,55.64,536986,39.7478071575436,39.9605898511065,39.1023663204029,39.4640968994598,757090.707437651,0.0,1.0
2016-03-07,57.04,57.31,55.8,55.8,814565,40.4570828027532,40.6485872269597,39.5775810026933,39.5775810026933,1148446.31350529,0.0,1.0
2016-03-08,57.61,58.58,56.77,57.19,483815,40.8613699205226,41.5493672963759,40.2655783785466,40.5634741495346,682125.494182245,0.0,1.0
2016-03-09,58.54,58.69,57.14,57.43,346790,41.5209962705675,41.6273876173489,40.5280103672741,40.7337003043849,488935.440462699,0.0,1.0
2016-03-10,58.6,59.09,58.13,58.59,344283,41.5635528092801,41.9110978754328,41.2301932560316,41.556460052828,485400.848492803,0.0,1.0
2016-03-11,58.31,58.89,57.96,58.88,369337,41.3578628721693,41.7692427463908,41.1096163963459,41.7621499899387,520724.209966181,0.0,1.0
2016-03-14,57.84,58.23,57.07,57.82,549639,41.0245033189208,41.3011208205525,40.4783610721094,41.0103178060166,774930.034200748,0.0,1.0
2016-03-15,58.45,58.8,57.51,57.72,459935,41.4571614624986,41.705407938322,40.7904423560016,40.9393902414957,648457.342510487,0.0,1.0
2016-03-16,58.53,58.77,57.72,58.13,341792,41.5139035141154,41.6841296689657,40.9393902414957,41.2301932560316,481888.814748484,0.0,1.0
2016-03-17,59.34,59.64,58.23,58.58,268165,42.0884167867351,42.301199480298,41.3011208205525,41.5493672963759,378082.910094524,0.0,1.0
2016-03-18,59.32,59.9365,58.9,59.55,1211439,42.0742312738309,42.5114997091026,41.7763355028429,42.2373646722291,1707994.63957638,0.0,1.0
2016-03-21,58.3,59.09,58.0,58.45,404923,41.3507701157172,41.9110978754328,41.1379874221543,41.4571614624986,570896.523424774,0.0,1.0
2016-03-22,58.66,59.28,58.0,58.33,423886,41.6061093479926,42.0458602480226,41.1379874221543,41.3720483850735,597632.250399296,0.0,1.0
2016-03-23,58.44,58.9,57.91,58.68,618929,41.4500687060465,41.7763355028429,41.0741526140855,41.6202948608968,872621.249834592,0.0,1.0
2016-03-24,59.02,59.07,58.18,58.4,343710,41.8614485802681,41.8969123625286,41.2656570382921,41.4216976802382,484592.982039373,0.0,1.0
2016-03-28,58.57,59.58,58.01,59.31,333269,41.5422745399238,42.2586429415854,41.1450801786064,42.0671385173789,469872.329962119,0.0,1.0
2016-03-29,60.63,60.65,58.495,58.5,505811,43.0033823690555,43.0175678819597,41.4890788665331,41.4926252447591,713137.414792462,0.0,1.0
2016-03-30,60.76,61.07,60.07,60.62,472728,43.0955882029327,43.3154636529477,42.6061880077381,42.9962896126034,666494.053747371,0.0,1.0
2016-03-31,60.13,61.13,59.86,60.59,729868,42.6487445464507,43.3580201916603,42.4572401222441,42.9750113432471,1029032.93653113,0.0,1.0
2016-04-01,60.82,60.85,59.38,59.78,498073,43.1381447416453,43.1594230110016,42.1167878125435,42.4004980706273,702227.692948406,0.0,1.0
2016-04-04,59.53,60.8,59.17,60.59,419019,42.223179159325,43.1239592287411,41.9678399270495,42.9750113432471,590770.320156981,0.0,1.0
2016-04-05,58.26,59.29,58.15,59.06,518568,41.3223990899088,42.0529530044747,41.2443787689358,41.8898196060765,731123.370021803,0.0,1.0
2016-04-06,58.3,58.64,57.59,58.06,512875,41.3507701157172,41.5919238350885,40.8471844076184,41.1805439608669,723096.871384142,0.0,1.0
2016-04-07,57.96,58.62,57.51,58.24,400579,41.1096163963459,41.5777383221843,40.7904423560016,41.3082135770046,564771.965180968,0.0,1.0
2016-04-08,58.75,59.25,58.27,58.29,607788,41.6699441560615,42.0245819786663,41.3294918463609,41.3436773592651,856913.675388399,0.0,1.0
2016-04-11,58.59,59.42,58.51,58.98,398186,41.556460052828,42.1451588383519,41.4997180012112,41.8330775544597,561398.100568298,0.0,1.0
2016-04-12,59.12,59.31,58.28,58.49,392641,41.932376144789,42.0671385173789,41.336584602813,41.485532488307,553580.265517214,0.0,1.0
2016-04-13,58.44,59.38,58.34,59.38,478718,41.4500687060465,42.1167878125435,41.3791411415256,42.1167878125435,674939.289447281,0.0,1.0
2016-04-14,57.85,58.46,57.67,58.26,296443,41.0315960753729,41.4642542189507,40.9039264592352,41.3223990899088,417951.754021407,0.0,1.0
2016-04-15,58.7,59.08,57.51,57.86,674198,41.634480373801,41.9040051189807,40.7904423560016,41.038688831825,950544.410418613,0.0,1.0
2016-04-18,59.33,59.34,57.73,58.5,384384,42.081324030283,42.0884167867351,40.9464829979477,41.4926252447591,541938.811231046,0.0,1.0
2016-04-19,59.43,59.49,58.87,59.49,385158,42.152251594804,42.1948081335166,41.7550572334866,42.1948081335166,543030.06539327,0.0,1.0
2016-04-20,58.26,59.65,58.22,59.29,557095,41.3223990899088,42.3082922367501,41.2940280641004,42.0529530044747,785442.167319033,0.0,1.0
2016-04-21,56.55,58.35,56.16,58.05,656651,40.1095377366005,41.3862338979777,39.8329202349687,41.1734512044148,925805.086407542,0.0,1.0
2016-04-22,56.76,57.24,56.32,56.76,380777,40.2584856220945,40.5989379317951,39.9464043382023,40.2584856220945,536853.341252819,0.0,1.0
2016-04-25,58.02,58.05,56.43,57.08,629334,41.1521729350585,41.1734512044148,40.0244246591753,40.4854538285615,887291.145904301,0.0,1.0
2016-04-26,58.97,59.21,57.76,58.1,501793,41.8259847980076,41.9962109528579,40.967761267304,41.2089149866753,707472.480394761,0.0,1.0
2016-04-27,59.29,59.78,58.635,59.0,434399,42.0529530044747,42.4004980706273,41.5883774568624,41.8472630673639,612454.41449164,0.0,1.0
2016-04-28,59.91,60.02,58.69,58.69,369431,42.4927039045046,42.5707242254776,41.6273876173489,41.6273876173489,520856.739541438,0.0,1.0
2016-04-29,60.59,60.93,59.43,59.8,1802112,42.9750113432471,43.2161650626183,42.152251594804,42.4146835835315,2540778.06304425,0.0,1.0
2016-05-02,60.61,60.81,59.89,60.39,548387,42.9891968561513,43.1310519851932,42.4785183916004,42.8331562142052,773164.853049448,0.0,1.0
2016-05-03,59.9,60.785,59.6,60.41,485974,42.4856111480525,43.1133200940629,42.2728284544896,42.8473417271094,685169.444745868,0.0,1.0
2016-05-04,61.74,62.03,59.56,59.89,558906,43.7906783352381,43.9963682723488,42.2444574286812,42.4785183916004,787995.476476384,0.0,1.0
2016-05-05,61.19,62.26,60.84,61.72,446540,43.4005767303728,44.159501670747,43.1523302545495,43.7764928223339,629571.878036315,0.0,1.0
2016-05-06,61.27,61.29,60.29,61.12,523971,43.4573187819896,43.4715042948938,42.7622286496842,43.3509274352081,738741.000820903,0.0,1.0
2016-05-09,60.78,61.34,60.35,61.0,356412,43.1097737158369,43.5069680771543,42.8047851883968,43.265814357783,502501.393368296,0.0,1.0
2016-05-10,60.6,61.08,60.07,61.02,331709,42.9821040996992,43.3225564093998,42.6061880077381,43.2799998706872,467672.902968486,0.0,1.0
2016-05-11,60.47,60.68,59.88,60.37,418450,42.8898982658219,43.0388461513159,42.4714256351483,42.818970701301,589968.093259946,0.0,1.0
2016-05-12,60.83,61.05,60.27,60.49,305141,43.1452374980974,43.3012781400435,42.74804313678,42.9040837787261,430214.969400007,0.0,1.0
2016-05-13,60.44,61.02,59.95,60.65,397931,42.8686199964657,43.2799998706872,42.521074930313,43.0175678819597,561038.578848185,0.0,1.0
2016-05-16,60.17,60.29,59.54,60.14,436680,42.9750113432471,43.0607185289075,42.5250486185297,42.953584546832,611402.644903054,0.42,1.0
2016-05-17,58.59,60.03,58.3,59.89,436127,41.8465333987178,42.8750196266432,41.6394077000383,42.7750279100394,610628.380767687,0.0,1.0
2016-05-18,58.17,59.22,57.55,58.2,505431,41.5465582489062,42.2964961234351,41.1037377896605,41.5679850453213,707662.01844828,0.0,1.0
2016-05-19,58.56,58.63,57.1,57.76,384910,41.8251066023026,41.8751024606046,40.7823358434337,41.2537253645663,538918.640765857,0.0,1.0
2016-05-20,58.62,58.75,58.01,58.63,315273,41.8679601951329,41.960809646265,41.4322820013589,41.8751024606046,441418.764464872,0.0,1.0
2016-05-23,58.19,58.68,57.85,58.68,279965,41.5608427798496,41.9108137879631,41.3180057538116,41.9108137879631,391983.469543563,0.0,1.0
2016-05-24,59.23,59.33,58.3,58.5,846286,42.3036383889068,42.3750610436239,41.6394077000383,41.7822530094724,1184898.54984068,0.0,1.0
2016-05-25,58.91,59.27,58.49,59.13,302240,42.0750858938123,42.3322074507937,41.7751107440007,42.2322157341898,423171.052934641,0.0,1.0
2016-05-26,59.28,59.4,58.31,59.16,296458,42.3393497162654,42.4250569019258,41.64654996551,42.2536425306049,415075.582354743,0.0,1.0
2016-05-27,59.81,59.83,59.16,59.43,154556,42.7178897862657,42.7321743172091,42.2536425306049,42.4464836983409,216396.324964817,0.0,1.0
2016-05-31,60.54,60.62,59.47,59.85,298387,43.2392751657002,43.2964132894738,42.4750527602278,42.7464588481525,417776.406074671,0.0,1.0
2016-06-01,60.96,60.97,60.27,60.27,239021,43.5392503155118,43.5463925809835,43.0464339979641,43.0464339979641,334657.120975022,0.0,1.0
2016-06-02,60.81,61.15,60.02,60.8,273831,43.4321163334362,43.6749533594741,42.8678773611715,43.4249740679645,383395.158139709,0.0,1.0
2016-06-03,61.88,62.31,61.26,61.26,449929,44.1963387389086,44.5034561541919,43.7535182796629,43.7535182796629,629952.78148435,0.0,1.0
2016-06-06,61.72,62.095,61.32,62.06,217150,44.0820624913613,44.3498974465502,43.7963718724931,44.3248995173993,304035.184438715,0.0,1.0
2016-06-07,62.18,62.35,61.27,61.97,361340,44.4106067030597,44.5320252160787,43.7606605451346,44.2606191281539,505917.907184367,0.0,1.0
2016-06-08,62.53,62.78,62.14,62.21,195725,44.6605859945694,44.839142631362,44.3820376411729,44.4320334994748,274037.699628218,0.0,1.0
2016-06-09,63.03,63.19,62.51,62.56,522401,45.0176992681546,45.1319755157019,44.646301463626,44.6820127909845,731421.986580563,0.0,1.0
2016-06-10,62.45,63.53,62.335,63.01,317343,44.6034478707958,45.3748125417399,44.5213118178712,45.0034147372112,444317.004537578,0.0,1.0
2016-06-13,62.15,62.98,62.08,62.28,168914,44.3891799066446,44.9819879407961,44.3391840483427,44.4820293577768,236499.190164776,0.0,1.0
2016-06-14,62.96,62.99,61.94,62.21,142866,44.9677034098527,44.9891302062678,44.2391923317388,44.4320334994748,200028.969191902,0.0,1.0
2016-06-15,62.07,63.19,61.99,63.19,176030,44.332041782871,45.1319755157019,44.2749036590973,45.1319755157019,246462.415458195,0.0,1.0
2016-06-16,62.25,62.39,61.81,61.88,200250,44.4606025613617,44.5605942779655,44.1463428806067,44.1963387389086,280373.224424834,0.0,1.0
2016-06-17,62.2,62.4,61.38,62.4,509857,44.4248912340031,44.5677365434372,43.8392254653234,44.5677365434372,713858.931763159,0.0,1.0
2016-06-20,62.34,62.56,61.66,62.46,165759,44.524882950607,44.6820127909845,44.0392088985311,44.6105901362675,232081.824256859,0.0,1.0
2016-06-21,62.48,62.9,61.89,62.48,277874,44.6248746672109,44.9248498170225,44.2034810043803,44.6248746672109,389055.827035337,0.0,1.0
2016-06-22,61.98,62.56,61.96,62.52,419984,44.2677613936256,44.6820127909845,44.2534768626822,44.6534437290977,588026.308548512,0.0,1.0
2016-06-23,61.96,62.23,61.59,62.06,301807,44.2534768626822,44.4463180304183,43.9892130402292,44.3248995173993,422564.802716534,0.0,1.0
2016-06-24,61.88,62.5,60.81,60.81,644013,44.1963387389086,44.6391591981543,43.4321163334362,43.4321163334362,901692.89079406,0.0,1.0
2016-06-27,61.9,62.26,61.37,61.81,480255,44.210623269852,44.4677448268334,43.8320831998517,44.1463428806067,672412.698607484,0.0,1.0
2016-06-28,61.88,61.97,61.135,61.93,437055,44.1963387389086,44.2606191281539,43.6642399612666,44.2320500662671,611927.688394486,0.0,1.0
2016-06-29,62.23,62.525,61.84,62.12,279175,44.4463180304183,44.6570148618335,44.1677696770218,44.3677531102295,390877.377921613,0.0,1.0
2016-06-30,63.04,63.1,62.06,62.38,567671,45.0248415336263,45.0676951264566,44.3248995173993,44.5534520124938,794805.236866267,0.0,1.0
2016-07-01,64.08,64.5,62.77,63.55,335439,45.7676371426836,46.0676122924952,44.8320003658903,45.3890970726833,469653.503260134,0.0,1.0
2016-07-05,63.99,64.58,63.64,64.23,383407,45.7033567534383,46.1247504162689,45.4533774619286,45.8747711247592,536814.266452196,0.0,1.0
2016-07-06,63.93,64.28,63.37,63.68,334691,45.6605031606081,45.9104824521177,45.2605362941926,45.4819465238154,468606.216509223,0.0,1.0
2016-07-07,62.11,63.92,62.06,63.92,338018,44.3606108447578,45.6533608951363,44.3248995173993,45.6533608951363,473264.402365211,0.0,1.0
2016-07-08,62.61,62.67,61.57,62.08,333685,44.717724118343,44.7605777111733,43.9749285092857,44.3391840483427,467197.699836209,0.0,1.0
2016-07-11,62.77,62.86,61.8,62.44,269172,44.8320003658903,44.8962807551356,44.139200615135,44.596305605324,376872.017802154,0.0,1.0
2016-07-12,62.05,62.95,62.02,62.6,477452,44.3177572519276,44.960561144381,44.2963304555125,44.7105818528713,668488.173523524,0.0,1.0
2016-07-13,62.07,62.69,61.79,62.12,306870,44.332041782871,44.7748622421167,44.1320583496632,44.3677531102295,429653.589908858,0.0,1.0
2016-07-14,61.89,62.1,61.174,61.64,516093,44.2034810043803,44.3534685792861,43.6920947966062,44.0249243675877,722590.054996683,0.0,1.0
2016-07-15,62.82,62.96,62.1,62.1,271222,44.8677116932488,44.9677034098527,44.3534685792861,44.3534685792861,379742.255555318,0.0,1.0
2016-07-18,62.67,63.27,62.57,62.99,211039,44.7605777111733,45.1891136394755,44.6891550564562,44.9891302062678,295479.075702334,0.0,1.0
2016-07-19,62.3,62.67,61.8605,62.67,300736,44.4963138887202,44.7605777111733,44.1824113212388,44.7605777111733,421065.278505003,0.0,1.0
2016-07-20,62.13,62.48,61.93,62.26,175945,44.3748953757012,44.6248746672109,44.2320500662671,44.4677448268334,246343.405600137,0.0,1.0
2016-07-21,61.89,62.1,61.52,62.02,275574,44.2034810043803,44.3534685792861,43.9392171819272,44.2963304555125,385835.560287886,0.0,1.0
2016-07-22,63.0,63.06,61.661,61.89,281959,44.9962724717395,45.0391260645697,44.0399231250783,44.2034810043803,394775.300802006,0.0,1.0
2016-07-25,62.89,63.08,62.38,62.92,312758,44.9177075515508,45.0534105955131,44.5534520124938,44.9391343479659,437897.472782333,0.0,1.0
2016-07-26,63.0,63.45,62.65,63.13,517403,44.9962724717395,45.3176744179662,44.7462931802298,45.0891219228717,724424.206926754,0.0,1.0
2016-07-27,62.53,63.235,61.92,63.22,473250,44.6605859945694,45.1641157103246,44.2249078007954,45.153402312117,662604.886187529,0.0,1.0
2016-07-28,63.26,63.43,62.29,62.54,400683,45.1819713740038,45.3033898870228,44.4891716232485,44.6677282600411,561002.670073487,0.0,1.0
2016-07-29,63.05,63.69,62.99,63.11,522774,45.031983799098,45.4890887892871,44.9891302062678,45.0748373919283,731944.229840041,0.0,1.0
2016-08-01,63.53,63.87,62.585,63.06,241950,45.3748125417399,45.6176495677778,44.6998684546638,45.0391260645697,338758.060672102,0.0,1.0
2016-08-02,63.09,63.41,62.63,63.32,246227,45.0605528609849,45.2891053560794,44.7320086492864,45.2248249668341,344746.356706385,0.0,1.0
2016-08-03,63.06,63.15,62.33,63.03,490408,45.0391260645697,45.1034064538151,44.5177406851353,45.0176992681546,686628.076123516,0.0,1.0
2016-08-04,61.35,62.64,60.72,62.17,639008,43.8177986689082,44.7391509147581,43.3678359441908,44.403464437588,894685.310328412,0.0,1.0
2016-08-05,61.02,61.89,60.85,61.49,545587,43.582103908342,44.2034810043803,43.460685395323,43.9177903855121,763885.075626826,0.0,1.0
2016-08-08,59.46,61.0,59.2,60.79,802942,42.4679104947561,43.5678193773986,42.2822115924917,43.4178318024928,1124211.92292697,0.0,1.0
2016-08-09,58.8,59.5,58.8,59.5,414888,41.9965209736235,42.4964795566429,41.9965209736235,42.4964795566429,580891.317528942,0.0,1.0
2016-08-10,59.0,59.08,58.55,59.01,241035,42.1393662830576,42.1965044068313,41.8179643368309,42.1465085485293,337476.954553008,0.0,1.0
2016-08-11,59.33,59.34,58.78,58.96,382716,42.3750610436239,42.3822033090956,41.9822364426801,42.1107972211708,535846.786311984,0.0,1.0
2016-08-12,59.36,59.95,59.2326,59.62,445603,42.396487840039,42.8178815028696,42.3054953779295,42.5821867423033,623895.879767188,0.0,1.0
2016-08-15,58.87,59.7,58.79,59.41,726244,42.0465168319255,42.639324866077,41.9893787081518,42.4321991673975,1016825.82771131,0.0,1.0
2016-08-16,57.93,58.61,57.92,58.36,375367,41.6751190273968,42.1643142792289,41.6679249795758,41.9844630837024,521774.402028823,0.42,1.0
2016-08-17,58.2,58.32,56.86,57.48,474075,41.8693583185654,41.9556868924182,40.9053559105435,41.3513868754492,658982.275058315,0.0,1.0
2016-08-18,59.19,59.39,58.18,58.39,350952,42.5815690528503,42.7254500092715,41.8549702229233,42.0060452271656,487836.623733092,0.0,1.0
2016-08-19,58.54,59.37,58.44,59.01,403898,42.1139559444815,42.7110619136294,42.0420154662709,42.4520761920712,561433.576821184,0.0,1.0
2016-08-22,58.9,59.07,58.452,58.55,225421,42.3729416660396,42.4952404789976,42.0506483236561,42.1211499923025,313343.760852017,0.0,1.0
2016-08-23,59.94,60.25,59.04,59.19,752470,43.1211226394298,43.3441381218826,42.4736583355344,42.5815690528503,1045961.91006303,0.0,1.0
2016-08-24,59.65,60.09,59.33,59.84,311977,42.912495252619,43.2290333567457,42.6822857223451,43.0491821612192,433659.891843839,0.0,1.0
2016-08-25,59.68,59.805,59.245,59.66,224364,42.9340773960822,43.0240029938455,42.6211363158661,42.9196893004401,311874.490663257,0.0,1.0
2016-08-26,58.54,60.25,58.5,59.76,209207,42.1139559444815,43.3441381218826,42.0851797531972,42.9916297786507,290805.684370879,0.0,1.0
2016-08-29,59.02,59.23,58.68,58.68,253115,42.4592702398923,42.6103452441346,42.2146726139763,42.2146726139763,351839.473820356,0.0,1.0
2016-08-30,58.49,59.3,58.23,59.04,212453,42.0779857053762,42.660703578882,41.8909404620286,42.4736583355344,295317.747788776,0.0,1.0
2016-08-31,58.51,58.62,58.105,58.31,222842,42.0923738010183,42.1715083270499,41.8010148642654,41.9484928445971,309758.852794483,0.0,1.0
2016-09-01,58.41,58.62,57.81,58.62,285868,42.0204333228077,42.1715083270499,41.5887904535441,42.1715083270499,397367.38913963,0.0,1.0
2016-09-02,59.35,59.35,58.65,58.88,226095,42.6966738179873,42.6966738179873,42.1930904705131,42.3585535703975,314280.646478531,0.0,1.0
2016-09-06,60.01,60.01,59.38,59.7,255541,43.1714809741772,43.1714809741772,42.7182559614504,42.9484654917243,355211.706060595,0.0,1.0
2016-09-07,60.5,60.9,59.56,60.19,325355,43.5239893174091,43.8117512302515,42.8477488222295,43.3009738349563,452255.820495908,0.0,1.0
2016-09-08,61.32,61.34,59.88,60.46,261589,44.113901238736,44.1282893343781,43.0779583525034,43.4952131261249,363618.656014827,0.0,1.0
2016-09-09,57.7,60.82,57.69,60.74,376276,41.5096559275125,43.754198847683,41.5024618796914,43.6966464651145,523037.946590396,0.0,1.0
2016-09-12,58.93,58.95,57.675,57.68,227888,42.3945238095028,42.4089119051449,41.4916708079598,41.4952678318704,316772.98465114,0.0,1.0
2016-09-13,57.94,58.73,57.57,58.73,259923,41.6823130752179,42.2506428530816,41.4161333058387,42.2506428530816,361302.852670953,0.0,1.0
2016-09-14,58.6,58.69,57.51,58.25,419560,42.1571202314078,42.2218666617973,41.3729690189123,41.9053285576707,583204.352314436,0.0,1.0
2016-09-15,58.35,58.69,57.864,58.52,314007,41.9772690358813,42.2218666617973,41.6276383117778,42.0995678488393,436481.669027551,0.0,1.0
2016-09-16,59.0,59.07,57.82,58.37,625295,42.4448821442502,42.4952404789976,41.5959845013652,41.9916571315235,869183.824674552,0.0,1.0
2016-09-19,59.77,59.87,59.14,59.2,227522,42.9988238264718,43.0707643046824,42.545598813745,42.5887631006714,316264.230735258,0.0,1.0
2016-09-20,60.22,60.72,59.89,60.01,478284,43.3225559784194,43.6822583694724,43.0851524003245,43.1714809741772,664832.945090947,0.0,1.0
2016-09-21,61.63,61.64,60.2,60.2,363684,44.3369167211888,44.3441107690099,43.3081678827773,43.3081678827773,505534.587823251,0.0,1.0
2016-09-22,62.91,62.96,61.89,62.07,414807,45.2577548422844,45.2937250813897,44.5239619645363,44.6534548253154,576597.501598089,0.0,1.0
2016-09-23,63.02,63.21,62.3,62.59,442414,45.3368893683161,45.4735762769162,44.8189179251998,45.0275453120105,614972.281258553,0.0,1.0
2016-09-26,63.43,63.76,62.44,62.99,964063,45.6318453289795,45.8692489070744,44.9196345946946,45.3153072248529,1340084.22515328,0.0,1.0
2016-09-27,63.41,63.79,63.21,63.63,522498,45.6174572333374,45.8908310505376,45.4735762769162,45.7757262854007,726292.086175012,0.0,1.0
2016-09-28,62.68,63.56,62.45,63.37,330414,45.0922917424,45.7253679506533,44.9268286425157,45.5886810420531,459288.022846845,0.0,1.0
2016-09-29,61.75,62.57,61.39,62.41,369718,44.4232452950415,45.0131572163684,44.1642595734834,44.8980524512314,513922.077245182,0.0,1.0
2016-09-30,61.22,62.16,60.96,61.9,349286,44.0419607605254,44.7182012557049,43.8549155171778,44.5311560123574,485520.820389217,0.0,1.0
2016-10-03,60.07,61.25,59.8,61.04,379300,43.2146452611035,44.0635429039885,43.0204059699349,43.9124678997463,527241.421567513,0.0,1.0
2016-10-04,57.65,60.02,57.34,60.02,804596,41.4736856884072,43.1786750219982,41.2506702059543,43.1786750219982,1118419.03197346,0.0,1.0
2016-10-05,57.51,58.24,56.99,57.92,494675,41.3729690189123,41.8981345098497,40.9988785322173,41.6679249795758,687617.058301897,0.0,1.0
2016-10-06,57.41,57.84,56.621,57.14,356286,41.3010285407018,41.6103725970073,40.7334181676202,41.1067892495332,495251.086539949,0.0,1.0
2016-10-07,56.66,58.11,56.66,57.93,265410,40.7614749541223,41.8046118881759,40.7614749541223,41.6751190273968,368929.991295105,0.0,1.0
2016-10-10,57.55,57.61,56.69,56.69,218297,41.4017452101966,41.4449094971229,40.7830570975855,40.7830570975855,303441.129986615,0.0,1.0
2016-10-11,56.61,57.56,56.53,57.55,381496,40.725504715017,41.4089392580176,40.6679523324485,41.4017452101966,530293.945062799,0.0,1.0
2016-10-12,57.85,57.91,56.54,56.54,310695,41.6175666448284,41.6607309317547,40.6751463802696,40.6751463802696,431877.863100232,0.0,1.0
2016-10-13,58.74,59.14,57.76,57.85,219521,42.2578369009026,42.545598813745,41.5528202144388,41.6175666448284,305142.536524972,0.0,1.0
2016-10-14,58.52,59.23,58.29,58.55,175625,42.0995678488393,42.6103452441346,41.934104748955,42.1211499923025,244125.427531755,0.0,1.0
2016-10-17,58.7,59.02,58.47,58.67,298617,42.2290607096184,42.4592702398923,42.063597609734,42.2074785661552,415088.983876156,0.0,1.0
2016-10-18,58.91,59.145,58.22,59.1,353745,42.3801357138607,42.5491958376556,41.8837464142076,42.5168226224608,491718.999927233,0.0,1.0
2016-10-19,59.54,59.79,58.49,58.94,228618,42.8333607265874,43.0132119221139,42.0779857053762,42.4017178573238,317787.712406859,0.0,1.0
2016-10-20,59.7,59.89,59.27,59.56,230840,42.9484654917243,43.0851524003245,42.6391214354188,42.8477488222295,320876.376890706,0.0,1.0
2016-10-21,59.22,59.61,58.92,59.32,172451,42.6031511963135,42.8837190613348,42.3873297616817,42.6750916745241,239713.446851408,0.0,1.0
2016-10-24,59.7,60.71,59.32,60.49,141816,42.9484654917243,43.6750643216513,42.6750916745241,43.516795269588,197129.632061741,0.0,1.0
2016-10-25,60.24,60.24,59.5101,59.57,216646,43.3369440740616,43.3369440740616,42.8118505236024,42.8549428700506,301146.177213064,0.0,1.0
2016-10-26,60.47,60.58,59.83,60.03,204398,43.5024071739459,43.5815416999776,43.0419881133981,43.1858690698193,284120.991525327,0.0,1.0
2016-10-27,60.42,60.64,60.02,60.08,287887,43.4664369348406,43.6247059869039,43.1786750219982,43.2218393089246,400173.875905106,0.0,1.0
2016-10-28,60.63,61.27,60.31,60.31,277262,43.6175119390829,44.0779309996307,43.387302408809,43.387302408809,385404.721926316,0.0,1.0
2016-10-31,61.85,62.07,60.67,60.9,475560,44.4951857732521,44.6534548253154,43.6462881303671,43.8117512302515,661046.481520291,0.0,1.0
2016-11-01,60.55,61.9,60.37,61.7,326742,43.5599595565144,44.5311560123574,43.4304666957353,44.3872750559362,454183.803231775,0.0,1.0
2016-11-02,60.15,60.43,59.43,60.41,274612,43.272197643672,43.4736309826617,42.7542262005557,43.4592428870196,381721.121169253,0.0,1.0
2016-11-03,60.6,61.225,57.25,59.29,422582,43.5959297956197,44.0455577844359,41.1859237755648,42.6535095310609,587405.047215509,0.0,1.0
2016-11-04,60.26,61.5,60.26,60.99,243670,43.3513321697037,44.243394099515,43.3513321697037,43.876497660641,338710.564706975,0.0,1.0
2016-11-07,61.24,61.29,60.02,60.7,387794,44.0563488561675,44.0923190952728,43.1786750219982,43.6678702738303,539048.404522415,0.0,1.0
2016-11-08,61.09,61.85,61.02,61.12,420553,43.9484381388516,44.4951857732521,43.8980798041042,43.9700202823148,584584.660069818,0.0,1.0
2016-11-09,58.74,60.45,58.67,59.94,872162,42.2578369009026,43.4880190783038,42.2074785661552,43.1211226394298,1212338.34093637,0.0,1.0
2016-11-10,56.82,59.0,54.76,58.5,1097445,40.8765797192593,42.4448821442502,39.394605868121,42.0851797531972,1525490.27654141,0.0,1.0
2016-11-11,58.01,58.65,56.75,56.92,448464,41.7326714099653,42.1930904705131,40.8262213845118,40.9485201974698,623382.011288829,0.0,1.0
2016-11-14,58.38,58.57,57.38,57.54,433093,41.9988511793445,42.1355380879446,41.2794463972386,41.3945511623755,602015.736859844,0.0,1.0
2016-11-15,58.68,59.15,58.21,58.22,288590,42.5168226224608,42.8573629536223,42.1762822912993,42.1835278302602,398300.25282872,0.42,1.0
2016-11-16,58.21,59.375,57.65,58.68,243059,42.1762822912993,43.0203875802422,41.7705321094898,42.5168226224608,335460.207049087,0.0,1.0
2016-11-17,58.29,58.7,58.055,58.21,283685,42.2342466029864,42.5313137003826,42.0639764374056,42.1762822912993,391530.570094998,0.0,1.0
2016-11-18,58.73,59.06,58.26,58.29,258612,42.5530503172652,42.7921531029743,42.2125099861037,42.2342466029864,356925.828977238,0.0,1.0
2016-11-21,59.6,59.82,58.6,58.89,226239,43.183412206862,43.3428140640014,42.4588583107737,42.6689789406393,312245.922934672,0.0,1.0
2016-11-22,60.5,60.87,59.56,59.77,392824,43.8355107133415,44.1035956548941,43.1544300510185,43.306586369197,542159.806359158,0.0,1.0
2016-11-23,58.38,60.3899,57.42,59.52,840722,42.2994564536343,43.7557373293821,41.6038847133895,43.125447895175,1160330.52135787,0.0,1.0
2016-11-25,59.59,59.79,58.55,58.55,151900,43.1761666679011,43.3210774471188,42.4226306159693,42.4226306159693,209646.240010682,0.0,1.0
2016-11-28,60.95,61.1,59.75,59.92,326048,44.1615599665812,44.2702430509945,43.2920952912753,43.4152694536103,449998.270329182,0.0,1.0
2016-11-29,61.08,61.62,60.7683,60.77,314575,44.2557519730727,44.6470110769604,44.029908523662,44.0311402652853,434163.699482292,0.0,1.0
2016-11-30,58.75,60.8,58.74,60.05,554382,42.567541395187,44.052876882168,42.5602958562261,43.5094614601017,765135.627581315,0.0,1.0
2016-12-01,58.01,59.09,57.58,58.33,358519,42.0313715120816,42.813889719857,41.7198133367637,42.2632287588299,494813.432010465,0.0,1.0
2016-12-02,58.5,59.04,57.81,58.6,258863,42.3864029211649,42.7776620250526,41.886460732864,42.4588583107737,357272.249031502,0.0,1.0
2016-12-05,58.76,58.76,57.74,58.39,367412,42.5747869341479,42.5747869341479,41.8357419601378,42.3067019925952,507087.191144204,0.0,1.0
2016-12-06,59.02,59.19,58.03,59.01,406413,42.7631709471308,42.8863451094658,42.0458625900034,42.7559254081699,560914.794874663,0.0,1.0
2016-12-07,59.18,59.67,58.72,59.5,427918,42.8790995705049,43.2341309795882,42.5458047783043,43.1109568172532,590595.126615477,0.0,1.0
2016-12-08,60.1,60.11,58.525,59.34,295323,43.5456891549062,43.552934693867,42.4045167685671,42.9950281938791,407592.86727238,0.0,1.0
2016-12-09,61.0,61.1,59.95,59.95,338340,44.1977876613856,44.2702430509945,43.4370060704929,43.4370060704929,466963.191871061,0.0,1.0
2016-12-12,61.47,62.0,60.41,60.41,233951,44.5383279925471,44.9223415574739,43.7703008626935,43.7703008626935,322889.713605919,0.0,1.0
2016-12-13,61.8,62.26,61.33,61.89,382828,44.7774307782562,45.1107255704569,44.4368904470948,44.8426406289042,528363.731210068,0.0,1.0
2016-12-14,59.8,62.32,59.78,61.99,509951,43.3283229860797,45.1541988042222,43.3138319081579,44.915096018513,703813.757338296,0.0,1.0
2016-12-15,59.99,60.79,59.65,59.65,317608,43.4659882263364,44.0456313432071,43.2196399016664,43.2196399016664,438349.723484613,0.0,1.0
2016-12-16,60.76,60.86,59.71,59.71,1575662,44.0238947263244,44.0963501159333,43.2631131354317,43.2631131354317,2174665.00215741,0.0,1.0
2016-12-19,62.07,62.08,60.6904,61.14,329794,44.9730603302001,44.980305869161,43.9734657751567,44.299225206838,455168.348111144,0.0,1.0
2016-12-20,62.26,62.35,61.605,62.01,218544,45.1107255704569,45.1759354211048,44.636142768519,44.9295870964348,301625.594976263,0.0,1.0
2016-12-21,62.11,62.83,62.03,62.31,222258,45.0020424860436,45.5237212912272,44.9440781743566,45.1469532652613,306751.507651706,0.0,1.0
2016-12-22,62.0,62.44,61.46,62.1,253761,44.9223415574739,45.2411452717528,44.5310824535862,44.9947969470827,350230.674860768,0.0,1.0
2016-12-23,61.64,62.41,61.51,62.2,181774,44.6615021548821,45.2194086548701,44.5673101483906,45.0672523366916,250877.127265976,0.0,1.0
2016-12-27,61.51,61.93,61.21,61.52,205630,44.5673101483906,44.8716227847477,44.3499439795642,44.5745556873515,283802.214176409,0.0,1.0
2016-12-28,60.62,61.62,60.54,61.62,273387,43.9224571808721,44.6470110769604,43.864492869185,44.6470110769604,377317.686753128,0.0,1.0
2016-12-29,61.76,62.0,60.585,60.97,296279,44.7484486224127,44.9223415574739,43.897097794509,44.176051044503,408912.299829656,0.0,1.0
2016-12-30,61.34,62.0,61.06,61.75,238400,44.4441359860556,44.9223415574739,44.2412608951509,44.7412030834518,329030.043571735,0.0,1.0
2017-01-03,60.52,61.5,60.02,61.5,440845,43.8500017912632,44.5600646094298,43.4877248432191,44.5600646094298,608436.449489856,0.0,1.0
2017-01-04,60.81,61.64,60.14,60.78,650345,44.0601224211288,44.6615021548821,43.5746713107497,44.0383858042462,897579.881235991,0.0,1.0
2017-01-05,60.81,61.5,60.31,60.88,263100,44.0601224211288,44.5600646094298,43.6978454730847,44.110841193855,363119.985166626,0.0,1.0
2017-01-06,61.22,61.47,60.54,60.54,208033,44.357189518525,44.5383279925471,43.864492869185,43.864492869185,287118.737644123,0.0,1.0
2017-01-09,61.16,61.49,60.91,61.48,373134,44.3137162847597,44.5528190704689,44.1325778107377,44.545573531508,514984.464253758,0.0,1.0
2017-01-10,61.03,61.74,60.81,61.18,492325,44.2195242782683,44.733957544491,44.0601224211288,44.3282073626815,679487.064603416,0.0,1.0
2017-01-11,61.18,61.6,60.985,61.17,417531,44.3282073626815,44.6325199990386,44.1869193529443,44.3209618237206,576259.409071099,0.0,1.0
2017-01-12,60.95,61.63,60.5,61.4,191664,44.1615599665812,44.6542566159212,43.8355107133415,44.4876092198209,264526.905499719,0.0,1.0
2017-01-13,61.13,61.4,60.57,60.96,267802,44.2919796678771,44.4876092198209,43.8862294860677,44.1688055055421,369609.495505863,0.0,1.0
2017-01-17,61.73,61.84,61.09,61.34,200089,44.7267120055301,44.8064129340998,44.2629975120336,44.4441359860556,276154.749950607,0.0,1.0
2017-01-18,62.21,62.61,61.57,61.79,244620,45.0744978756524,45.3643194340878,44.6107833821559,44.7701852392954,337614.636151501,0.0,1.0
2017-01-19,61.56,62.2,61.5,61.7,733286,44.6035378431951,45.0672523366916,44.5600646094298,44.7049753886474,1012051.6968563,0.0,1.0
2017-01-20,61.55,62.12,61.31,61.47,233156,44.5962923042342,45.0092880250045,44.422399369173,44.5383279925471,321792.48674082,0.0,1.0
2017-01-23,61.71,61.95,61.36,61.66,186802,44.7122209276083,44.8861138626695,44.4586270639774,44.6759932328039,257816.569627883,0.0,1.0
2017-01-24,61.87,62.24,61.61,61.74,213837,44.8281495509824,45.0962344925351,44.6397655379995,44.733957544491,295129.183839132,0.0,1.0
2017-01-25,62.15,62.68,61.82,62.06,295866,45.0310246418872,45.4150382068139,44.791921856178,44.9658147912392,408342.293923636,0.0,1.0
2017-01-26,62.36,62.7,62.04,62.36,220165,45.1831809600657,45.4295292847357,44.9513237133174,45.1831809600657,303862.833653402,0.0,1.0
2017-01-27,62.08,62.56,61.76,62.47,294482,44.980305869161,45.3280917392834,44.7484486224127,45.2628818886354,406432.153066659,0.0,1.0
2017-01-30,61.55,62.11,60.83,62.11,840155,44.5962923042342,45.0020424860436,44.0746134990506,45.0020424860436,1159547.97087672,0.0,1.0
2017-01-31,62.55,62.61,61.2,61.76,457366,45.3208462003225,45.3643194340878,44.3426984406033,44.7484486224127,631238.065890227,0.0,1.0
2017-02-01,61.38,62.54,60.98,62.33,267582,44.4731181418992,45.3136006613616,44.1832965834639,45.161444343183,369305.86039854,0.0,1.0
2017-02-02,61.38,62.49,61.055,61.98,366373,44.4731181418992,45.2773729665572,44.2376381256705,44.9078504795521,505653.205341892,0.0,1.0
2017-02-03,61.57,62.16,61.4,61.71,225215,44.6107833821559,45.038270180848,44.4876092198209,44.7122209276083,310832.639526042,0.0,1.0
2017-02-06,61.07,61.92,61.06,61.92,183213,44.2485064341118,44.8643772457868,44.2412608951509,44.8643772457868,252863.176899783,0.0,1.0
2017-02-07,60.95,61.27,60.82,61.08,229081,44.1615599665812,44.3934172133295,44.0673679600897,44.2557519730727,316168.336457452,0.0,1.0
2017-02-08,61.11,61.6,60.6,61.15,200417,44.2774885899553,44.6325199990386,43.9079661029503,44.3064707457989,276607.442292435,0.0,1.0
2017-02-09,60.71,61.38,60.34,61.11,217762,43.98766703152,44.4731181418992,43.7195820899674,44.2774885899553,300546.310185689,0.0,1.0
2017-02-10,61.55,61.8,60.61,60.74,191135,44.5962923042342,44.7774307782562,43.9152116419112,44.0094036484027,263796.801082565,0.0,1.0
2017-02-13,61.86,61.87,61.01,61.2,265299,45.1433304957808,45.1506281567081,44.5230293169672,44.6616848745843,363539.773423094,0.445,1.0
2017-02-14,61.43,61.8099,60.86,61.58,594346,44.8295310759104,45.1067692145355,44.4135644030589,44.9389959898187,814433.564298855,0.0,1.0
2017-02-15,61.48,61.56,60.76,61.05,243004,44.8660193805465,44.9244006679642,44.3405877937867,44.552219960676,332988.888389724,0.0,1.0
2017-02-16,62.22,62.25,61.42,61.42,261666,45.4060462891607,45.4279392719424,44.8222334149832,44.8222334149832,358561.465940419,0.0,1.0
2017-02-17,62.64,62.67,61.98,62.49,257312,45.712548048104,45.7344410308856,45.2309024269075,45.6030831341957,352595.170652897,0.0,1.0
2017-02-21,63.24,63.32,62.375,62.5,225360,46.1504077037372,46.2087889911549,45.5191600335326,45.6103807951229,308811.278363764,0.0,1.0
2017-02-22,63.58,63.78,62.96,63.37,178516,46.3985281752626,46.544481393807,45.946073197775,46.245277295791,244620.847392553,0.0,1.0
2017-02-23,64.28,64.47,63.32,63.9,249916,46.909364440168,47.0480199977852,46.2087889911549,46.6320533249337,342460.416416217,0.0,1.0
2017-02-24,64.62,64.71,64.24,64.24,181369,47.1574849116935,47.2231638600384,46.8801737964591,46.8801737964591,248530.319247238,0.0,1.0
2017-02-27,64.82,64.98,64.18,64.34,264002,47.3034381302379,47.4202007050734,46.8363878308958,46.9531504057313,361762.491616039,0.0,1.0
2017-02-28,64.88,65.22,64.6,64.62,393536,47.3472240958012,47.5953445673266,47.142889589839,47.1574849116935,539263.20217502,0.0,1.0
2017-03-01,65.54,66.11,64.4,64.43,320027,47.8288697169977,48.2448363898492,46.9969363712946,47.0188293540763,438533.666049523,0.0,1.0
2017-03-02,65.58,65.89,64.975,65.23,537585,47.8580603607066,48.0842878494504,47.4165518746098,47.6026422282539,736653.847529216,0.0,1.0
2017-03-03,64.74,65.82,64.247,65.67,262150,47.2450568428201,48.0332042229598,46.8852821591082,47.9237393090515,359224.692150607,0.0,1.0
2017-03-06,64.53,64.805,64.25,64.66,211287,47.0918059633485,47.292491638847,46.8874714573863,47.1866755554023,289527.017091075,0.0,1.0
2017-03-07,64.7,64.87,63.7,64.43,373793,47.2158661991112,47.339926434874,46.4861001063893,47.0188293540763,512209.328068099,0.0,1.0
2017-03-08,63.95,64.12,62.83,63.95,1060441,46.6685416295698,46.7926018653325,45.8512036057211,46.6685416295698,1453124.51561656,0.0,1.0
2017-03-09,63.85,64.42,63.675,63.87,272498,46.5955650202975,47.0115316931491,46.4678559540712,46.610160342152,373404.578148603,0.0,1.0
2017-03-10,64.74,64.77,63.85,63.85,299597,47.2450568428201,47.2669498256018,46.5955650202975,46.5955650202975,410538.394408718,0.0,1.0
2017-03-13,65.2,65.4207,64.71,64.82,362601,47.5807492454722,47.7418086221359,47.2231638600384,47.3034381302379,496872.907108535,0.0,1.0
2017-03-14,65.15,65.28,64.815,65.03,458699,47.5442609408361,47.63913053289,47.2997892997742,47.4566890097095,628556.197081028,0.0,1.0
2017-03-15,66.4,66.69,65.4,65.5,386609,48.4564685567386,48.6681007236279,47.7267024640166,47.7996790732888,529771.11961722,0.0,1.0
2017-03-16,66.33,66.66,66.09,66.25,756198,48.405384930248,48.6462077408463,48.2302410679948,48.3470036428303,1036219.69771087,0.0,1.0
2017-03-17,66.65,67.02,66.46,66.76,1150433,48.6389100799191,48.9089235342262,48.5002545223019,48.7191843501185,1576440.74104482,0.0,1.0
2017-03-20,65.11,66.95,64.67,66.7,338457,47.5150702971272,48.8578399077356,47.1939732163296,48.6753983845552,463788.333515995,0.0,1.0
2017-03-21,65.65,65.97,64.97,65.11,370294,47.9091439871971,48.1426691368681,47.4129030441461,47.5150702971272,507414.641065104,0.0,1.0
2017-03-22,65.91,66.26,65.58,65.85,288984,48.0988831713048,48.3543013037575,47.8580603607066,48.0550972057415,395995.378357624,0.0,1.0
2017-03-23,66.19,66.76,65.595,65.71,193214,48.303217677267,48.7191843501185,47.8690068520974,47.9529299527604,264761.547469721,0.0,1.0
2017-03-24,66.21,66.62,66.06,66.17,247694,48.3178129991214,48.6170170971374,48.2083480852131,48.2886223554125,339415.605178533,0.0,1.0
2017-03-27,66.34,66.49,65.8401,66.28,342140,48.4126825911752,48.5221475050835,48.0478725214235,48.3688966256119,468835.156103029,0.0,1.0
2017-03-28,66.52,66.82,66.04,66.25,369150,48.5440404878652,48.7629703156818,48.1937527633587,48.3470036428303,505847.015477386,0.0,1.0
2017-03-29,65.7,66.4796,65.5,66.37,684124,47.9456322918332,48.5145579377192,47.7996790732888,48.4345755739569,937456.545080458,0.0,1.0
2017-03-30,65.55,66.0,65.24,65.54,350672,47.8361673779249,48.1645621196498,47.6099398891811,47.8288697169977,480526.57351073,0.0,1.0
2017-03-31,66.47,66.72,65.62,65.62,430991,48.5075521832291,48.6899937064096,47.8872510044154,47.8872510044154,590587.866849828,0.0,1.0
2017-04-03,66.1,66.29,65.37,66.22,315290,48.237538728922,48.3761942865392,47.7048094812349,48.3251106600486,432042.545062617,0.0,1.0
2017-04-04,66.74,67.03,66.01,66.03,320475,48.704589028264,48.9162211951534,48.171859780577,48.1864551024314,439147.561384574,0.0,1.0
2017-04-05,67.55,67.73,66.66,66.73,791828,49.2956995633688,49.4270574600588,48.6462077408463,48.6972913673368,1085043.5610766,0.0,1.0
2017-04-06,67.58,67.67,66.91,67.35,295546,49.3175925461505,49.3832714944955,48.8286492640268,49.1497463448244,404987.300653608,0.0,1.0
2017-04-07,67.39,67.92,67.37,67.66,457338,49.1789369885333,49.565713017676,49.1643416666789,49.3759738335682,626691.215940395,0.0,1.0
2017-04-10,67.35,67.69,67.14,67.44,324969,49.1497463448244,49.3978668163499,48.9964954653528,49.2154252931694,445305.698964298,0.0,1.0
2017-04-11,67.66,67.915,66.995,67.27,246536,49.3759738335682,49.5620641872123,48.8906793819081,49.0913650574067,337828.795361595,0.0,1.0
2017-04-12,67.83,67.96,67.39,67.68,178988,49.500034069331,49.5949036613848,49.1789369885333,49.3905691554227,245267.629977696,0.0,1.0
2017-04-13,67.25,67.9,67.1866,67.83,224294,49.0767697355522,49.5511176958215,49.0305025652737,49.500034069331,307350.536338846,0.0,1.0
2017-04-17,68.01,68.03,67.23,67.32,139496,49.6313919660209,49.6459872878754,49.0621744136978,49.1278533620428,191151.65995133,0.0,1.0
2017-04-18,68.48,68.63,67.76,67.98,370597,49.9743820296003,50.0838469435085,49.4489504428404,49.6094989832393,507829.842597515,0.0,1.0
2017-04-19,67.59,68.51,67.53,68.46,272804,49.3248902070777,49.9962750123819,49.2811042415144,49.9597867077458,373823.890587276,0.0,1.0
2017-04-20,67.28,67.63,66.74,67.63,257081,49.0986627183339,49.3540808507866,48.704589028264,49.3540808507866,352278.630870762,0.0,1.0
2017-04-21,67.33,67.68,67.07,67.16,426263,49.13515102297,49.3905691554227,48.9454118388623,49.0110907872073,584109.078581707,0.0,1.0
2017-04-24,68.03,68.06,67.06,67.6,334983,49.6459872878754,49.667880270657,48.9381141779351,49.3321878680049,459027.90406518,0.0,1.0
2017-04-25,68.4,68.69,68.03,68.11,234879,49.9160007421825,50.1276329090719,49.6459872878754,49.7043685752931,321855.183931499,0.0,1.0
2017-04-26,68.62,69.22,67.9501,68.26,319349,50.0765492825813,50.5144089382145,49.5876789770669,49.8138334892014,437604.601234425,0.0,1.0
2017-04-27,68.54,69.16,68.48,68.64,246523,50.0181679951636,50.4706229726512,49.9743820296003,50.0911446044358,337810.981434462,0.0,1.0
2017-04-28,68.02,68.58,67.77,68.55,646902,49.6386896269481,50.0473586388725,49.4562481037677,50.0254656560908,886451.160791961,0.0,1.0
2017-05-01,67.39,68.16,66.88,68.13,352678,49.1789369885333,49.7408568799292,48.8067562812451,49.7189638971476,483275.399497585,0.0,1.0
2017-05-02,67.42,68.0,67.1,67.22,497467,49.200829971315,49.6240943050937,48.9673048216439,49.0548767527706,681680.068396285,0.0,1.0
2017-05-03,66.63,67.44,66.471,67.4,439420,48.6243147580646,49.2154252931694,48.5082819493218,49.1862346494605,602138.143142552,0.0,1.0
2017-05-04,68.36,68.65,65.8352,65.96,341688,49.8868100984736,50.098442265363,48.0442966675692,48.1353714759409,468215.779559629,0.0,1.0
2017-05-05,69.25,69.365,68.5,68.5,247857,50.5363019209962,50.6202250216592,49.9889773514547,49.9889773514547,339638.964418741,0.0,1.0
2017-05-08,69.44,69.65,68.72,69.41,259860,50.6749574786133,50.828208358085,50.1495258918535,50.6530644958317,356086.700370997,0.0,1.0
2017-05-09,67.84,69.64,67.72,69.41,381191,49.5073317302582,50.8209106971577,49.4197597991316,50.6530644958317,522346.822908954,0.0,1.0
2017-05-10,68.18,68.62,67.84,67.98,387217,49.7554522017837,50.0765492825813,49.5073317302582,49.6094989832393,530604.263286217,0.0,1.0
2017-05-11,68.25,68.3,67.64,67.98,285663,49.8065358282742,49.8430241329103,49.3613785117138,49.6094989832393,391444.605126145,0.0,1.0
2017-05-12,68.53,68.77,68.22,68.45,161766,50.0108703342364,50.1860141964896,49.7846428454925,49.9524890468186,221668.28743252,0.0,1.0
2017-05-15,68.79,69.2,68.6,68.6,274794,50.2006095183441,50.4998136163601,50.0619539607269,50.0619539607269,376550.791740736,0.0,1.0
2017-05-16,68.39,68.73,68.24,68.51,246512,50.2334489925165,50.4831839341375,50.1232718123897,50.3215907366181,335612.147246978,0.445,1.0
2017-05-17,68.41,68.75,67.91,68.39,297388,50.2481392832001,50.4978742248211,49.8808820161105,50.2334489925165,404876.944106105,0.0,1.0
2017-05-18,67.48,68.66,67.17,68.35,433155,49.5650407664135,50.4317679167449,49.3373412608179,50.2040684111494,589716.036707197,0.0,1.0
2017-05-19,67.63,68.11,67.17,67.51,671627,49.6752179465403,50.0277849229464,49.3373412608179,49.5870762024388,914382.178632464,0.0,1.0
2017-05-22,68.14,68.45,67.45,67.62,398352,50.0498203589717,50.2775198645673,49.5430053303881,49.6678728011986,542333.720387357,0.0,1.0
2017-05-23,68.5,68.84,68.18,68.29,328492,50.3142455912763,50.5639805328972,50.0792009403389,50.1599975390986,447223.281111889,0.0,1.0
2017-05-24,69.02,69.09,68.63,68.63,189663,50.6961931490494,50.747609166442,50.4097324807196,50.4097324807196,258215.448673101,0.0,1.0
2017-05-25,69.44,69.495,68.64,69.2,269690,51.0046892534047,51.0450875527846,50.4170776260614,50.8284057652017,367167.68348412,0.0,1.0
2017-05-26,69.34,69.83,69.2,69.5,267223,50.9312377999868,51.2911499217346,50.8284057652017,51.0487601254555,363809.002497968,0.0,1.0
2017-05-30,69.36,69.6,69.1,69.3,146531,50.9459280906704,51.1222115788734,50.7549543117838,50.9018572186196,199493.669875085,0.0,1.0
2017-05-31,69.54,69.79,69.24,69.34,185033,51.0781407068227,51.2617693403675,50.8577863465689,50.9312377999868,251911.965508981,0.0,1.0
2017-06-01,70.34,70.34,69.22,69.35,289559,51.665752334166,51.665752334166,50.8430960558853,50.9385829453286,394218.203351916,0.0,1.0
2017-06-02,71.37,71.72,70.51,70.92,339118,52.4223023043706,52.6793823913333,51.7906198049765,52.09177076399,461689.979190062,0.0,1.0
2017-06-05,70.43,71.29,70.38,71.29,247515,51.7318586422422,52.3635411416363,51.6951329155332,52.3635411416363,336977.675025295,0.0,1.0
2017-06-06,70.72,70.93,70.3,70.47,190371,51.9448678571541,52.0991159093318,51.6363717527989,51.7612392236093,259179.350634267,0.0,1.0
2017-06-07,70.36,70.91,70.32,70.7,210065,51.6804426248496,52.0844256186482,51.6510620434824,51.9301775664705,285991.617898668,0.0,1.0
2017-06-08,69.7,70.24,69.29,70.24,472807,51.1956630322913,51.5923008807481,50.8945120732778,51.5923008807481,643699.992306264,0.0,1.0
2017-06-09,68.85,69.82,68.57,69.55,635624,50.571325678239,51.2838047763928,50.3656616086688,51.0854858521644,865366.130175053,0.0,1.0
2017-06-12,69.0,69.33,68.55,68.91,645181,50.6815028583659,50.923892654645,50.3509713179852,50.6153965502897,878377.445207341,0.0,1.0
2017-06-13,69.98,69.98,68.87,69.04,333611,51.4013271018615,51.4013271018615,50.5860159689226,50.710883439733,454192.510122069,0.0,1.0
2017-06-14,70.74,71.01,70.21,70.63,370860,51.9595581478377,52.1578770720661,51.5702654447227,51.878761549078,504904.917115654,0.0,1.0
2017-06-15,71.02,71.04,70.32,70.32,209494,52.1652222174079,52.1799125080915,51.6510620434824,51.6510620434824,285214.233689874,0.0,1.0
2017-06-16,71.88,71.98,70.29,70.29,531670,52.796904716802,52.8703561702199,51.6290266074571,51.6290266074571,723838.63798436,0.0,1.0
2017-06-19,71.6,72.02,71.38,71.94,290260,52.5912406472318,52.8997367515871,52.4296474497124,52.8409755888528,395172.575208946,0.0,1.0
2017-06-20,71.34,71.875,71.34,71.73,251513,52.4002668683452,52.7932321441311,52.4002668683452,52.6867275366751,342420.725930296,0.0,1.0
2017-06-21,71.03,71.68,70.82,71.28,220117,52.1725673627497,52.6500018099662,52.018319310572,52.3561959962945,299676.847437703,0.0,1.0
2017-06-22,70.52,71.11,70.46,71.07,229727,51.7979649503183,52.231328525484,51.7538940782675,52.2019479441168,312760.318972733,0.0,1.0
2017-06-23,70.68,70.79,70.38,70.51,402188,51.915487275787,51.9962838745467,51.6951329155332,51.7906198049765,547556.217453784,0.0,1.0
2017-06-26,70.5,70.84,70.34,70.79,282614,51.7832746596347,52.0330096012556,51.665752334166,51.9962838745467,384762.978605736,0.0,1.0
2017-06-27,69.47,70.385,69.28,70.2,379495,51.0267246894301,51.6988054882041,50.8871669279361,51.5629202993809,516660.98128891,0.0,1.0
2017-06-28,69.28,70.1,69.21,69.83,328917,50.8871669279361,51.489468845963,50.8357509105435,51.2911499217346,447801.894577278,0.0,1.0
2017-06-29,67.84,68.9198,67.4,68.79,494862,49.829465998718,50.6225947927247,49.5062796036791,50.5272548061882,673726.627551331,0.0,1.0
2017-06-30,67.47,68.13,67.44,67.83,347775,49.5576956210717,50.0424752136299,49.5356601850463,49.8221208533762,473475.995119173,0.0,1.0
2017-07-03,67.98,68.42,67.53,67.71,163841,49.9322980335031,50.2554844285419,49.6017664931224,49.7339791092747,223060.255959515,0.0,1.0
2017-07-05,67.77,68.195,67.18,67.93,315422,49.7780499813254,50.0902186583516,49.3446864061597,49.8955723067941,429429.215246869,0.0,1.0
2017-07-06,67.66,67.79,67.195,67.43,379038,49.6972533825657,49.792740272009,49.3557041241724,49.5283150397045,516038.801633186,0.0,1.0
2017-07-07,68.2,68.29,67.64,67.68,295331,50.0938912310225,50.1599975390986,49.6825630918821,49.7119436732493,402076.454933622,0.0,1.0
2017-07-10,67.89,68.47,67.82,68.47,264535,49.8661917254269,50.2922101552509,49.8147757080344,50.2922101552509,360149.442509814,0.0,1.0
2017-07-11,67.36,67.97,67.19,67.97,260920,49.476899022312,49.9249528881613,49.3520315515015,49.9249528881613,355227.824445387,0.0,1.0
2017-07-12,68.23,68.46,67.87,68.1,302640,50.1159266670479,50.2848650099091,49.8515014347434,50.0204397776046,412027.245094865,0.0,1.0
2017-07-13,67.47,68.14,67.08,68.14,156957,49.5576956210717,50.0498203589717,49.2712349527418,50.0498203589717,213688.079263662,0.0,1.0
2017-07-14,67.7,68.27,67.65,67.87,226985,49.7266339639329,50.145307248415,49.6899082372239,49.8515014347434,309027.241038388,0.0,1.0
2017-07-17,68.23,68.26,67.37,67.54,245132,50.1159266670479,50.1379621030733,49.4842441676538,49.6091116384642,333733.355288773,0.0,1.0
2017-07-18,68.46,68.54,68.02,68.27,252115,50.2848650099091,50.3436261726434,49.9616786148702,50.145307248415,343240.314885976,0.0,1.0
2017-07-19,69.19,69.32,68.43,68.59,169124,50.8210606198599,50.9165475093032,50.2628295738837,50.3803518993524,230252.761695162,0.0,1.0
2017-07-20,69.86,70.12,69.33,69.51,161234,51.31318535776,51.5041591366466,50.923892654645,51.0561052707973,219510.972890647,0.0,1.0
2017-07-21,70.47,70.51,69.785,70.5,224818,51.7612392236093,51.7906198049765,51.2580967676965,51.7832746596347,306076.993086629,0.0,1.0
2017-07-24,69.84,70.8,69.58,70.46,226484,51.2984950670764,52.0036290198885,51.1075212881898,51.7538940782675,308345.157870953,0.0,1.0
2017-07-25,69.93,70.01,69.71,69.75,342665,51.3646013751525,51.4233625378869,51.2030081776331,51.2323887590003,466519.019100026,0.0,1.0
2017-07-26,69.78,70.04,68.92,69.82,222175,51.2544241950257,51.4453979739123,50.6227416956315,51.2838047763928,302478.698053633,0.0,1.0
2017-07-27,69.82,69.9,69.27,69.64,253771,51.2838047763928,51.3425659391272,50.8798217825943,51.1515921602406,345494.865235821,0.0,1.0
2017-07-28,69.59,70.04,68.86,69.65,241154,51.1148664335316,51.4453979739123,50.5786708235808,51.1589373055824,328317.533252733,0.0,1.0
2017-07-31,69.66,69.845,68.9,69.55,376521,51.1662824509242,51.3021676397473,50.608051404948,51.0854858521644,512612.048474635,0.0,1.0
2017-08-01,70.09,70.3,69.33,69.85,285436,51.4821237006212,51.6363717527989,50.923892654645,51.3058402124182,388604.972015919,0.0,1.0
2017-08-02,69.56,70.0366,69.37,69.96,174624,51.0928309975062,51.442900624496,50.9532732360122,51.3866368111779,237740.70065902,0.0,1.0
2017-08-03,69.68,69.87,69.04,69.5,208215,51.1809727416077,51.3205305031018,50.710883439733,51.0487601254555,283472.947519916,0.0,1.0
2017-08-04,69.51,69.75,68.49,69.3,260405,51.0561052707973,51.2323887590003,50.3069004459345,50.9018572186196,354526.681069681,0.0,1.0
2017-08-07,70.33,71.01,69.307,69.73,234468,51.6584071888242,52.1578770720661,50.9069988203589,51.2176984683167,319214.922359578,0.0,1.0
2017-08-08,70.79,70.865,69.98,70.23,308654,51.9962838745467,52.0513724646101,51.4013271018615,51.5849557354063,420214.96599098,0.0,1.0
2017-08-09,70.67,70.88,70.05,70.88,266920,51.9081421304452,52.0623901826228,51.452743119254,52.0623901826228,363396.485133232,0.0,1.0
2017-08-10,70.24,70.79,70.0165,70.59,294876,51.5923008807481,51.9962838745467,51.428136882359,51.8493809677108,401456.998164794,0.0,1.0
2017-08-11,69.52,70.24,69.21,69.71,252863,51.0634504161391,51.5923008807481,50.8357509105435,51.2030081776331,344258.67458506,0.0,1.0
2017-08-14,70.32,70.51,69.56,69.56,308387,51.6510620434824,51.7906198049765,51.0928309975062,51.0928309975062,419851.460590372,0.0,1.0
2017-08-15,70.09,70.68,69.6,70.13,234351,51.4821237006212,51.915487275787,51.1222115788734,51.5115042819884,319055.633476165,0.0,1.0
2017-08-16,69.91,70.25,69.6435,69.9,189975,51.6767700521787,51.9280946383286,51.4797759280347,51.6693781525861,257004.30264101,0.445,1.0
2017-08-17,68.71,70.07,68.7,69.89,185055,50.7897421010613,51.795040445661,50.7823502014687,51.6619862529934,250348.368075968,0.0,1.0
2017-08-18,68.73,69.12,68.025,68.28,203646,50.8045259002466,51.0928099843598,50.2833969789652,50.4718904185776,275498.872039116,0.0,1.0
2017-08-21,69.15,69.24,68.62,68.84,207587,51.1149856831377,51.1815127794715,50.7232150047275,50.8858367957657,280830.383852293,0.0,1.0
2017-08-22,69.77,69.87,68.85,69.23,154866,51.5732834578817,51.6472024538081,50.8932286953584,51.1741208798789,209507.715924741,0.0,1.0
2017-08-23,69.89,69.99,69.35,69.55,148235,51.6619862529934,51.7359052489199,51.2628236749906,51.4106616668435,200537.08541645,0.0,1.0
2017-08-24,70.34,70.38,69.4,69.96,177495,51.9946217346624,52.024189333033,51.2997831729538,51.7137295501419,240120.956427246,0.0,1.0
2017-08-25,70.22,70.49,70.07,70.38,129013,51.9059189395507,52.1055002285521,51.795040445661,52.024189333033,174532.944317013,0.0,1.0
2017-08-28,70.59,70.62,70.05,70.46,132248,52.1794192244785,52.2015949232565,51.7802566464757,52.0833245297742,178909.356576751,0.0,1.0
2017-08-29,70.49,70.89,70.2275,70.76,130038,52.1055002285521,52.4011762122579,51.9114628642452,52.3050815175535,175919.597351397,0.0,1.0
2017-08-30,70.03,70.53,69.89,70.38,222789,51.7654728472904,52.1350678269227,51.6619862529934,52.024189333033,301396.139392488,0.0,1.0
2017-08-31,70.38,70.65,70.18,70.22,138818,52.024189333033,52.2237706220344,51.8763513411801,51.9059189395507,187797.464319093,0.0,1.0
2017-09-01,70.42,70.7,69.92,70.7,129492,52.0537569314036,52.2607301199976,51.6841619517714,52.2607301199976,175180.950954545,0.0,1.0
2017-09-05,70.74,70.93,70.15,70.4,236263,52.2902977183682,52.4307438106285,51.8541756424022,52.0389731322183,319624.200841547,0.0,1.0
2017-09-06,69.8,70.94,69.72,70.94,196432,51.5954591566596,52.4381357102211,51.5363239599185,52.4381357102211,265739.540341512,0.0,1.0
2017-09-07,69.93,70.13,69.25,70.08,200389,51.691553851364,51.8393918432169,51.1889046790642,51.8024323452537,271092.697470348,0.0,1.0
2017-09-08,70.22,70.32,68.93,69.94,237706,51.9059189395507,51.9798379354771,50.9523638920995,51.6989457509566,321576.337747513,0.0,1.0
2017-09-11,70.83,70.97,70.2,70.26,148325,52.356824814702,52.460311408999,51.8911351403654,51.9354865379213,200658.84031703,0.0,1.0
2017-09-12,69.5,70.8,69.14,70.8,214053,51.3737021688803,52.3346491159241,51.1075937835451,52.3346491159241,289577.797042853,0.0,1.0
2017-09-13,69.48,70.1025,69.26,69.5,224213,51.358918369695,51.8190641193371,51.1962965786568,51.3737021688803,303322.57248611,0.0,1.0
2017-09-14,69.82,69.95,68.98,69.56,364000,51.6102429558449,51.7063376505493,50.9893233900628,51.4180535664361,492430.931234781,0.0,1.0
2017-09-15,69.63,70.0,68.91,69.93,483589,51.4697968635846,51.7432971485125,50.9375800929142,51.691553851364,654214.784628837,0.0,1.0
2017-09-18,68.95,69.62,68.55,69.62,361891,50.9671476912848,51.462404963992,50.671471707579,51.462404963992,489577.808064522,0.0,1.0
2017-09-19,69.0,69.64,68.86,69.05,379564,51.004107189248,51.4771887631773,50.900620594951,51.0410666872113,513486.412041754,0.0,1.0
2017-09-20,68.51,69.19,68.31,69.1,599320,50.6419041092085,51.1445532815083,50.4940661173556,51.0780261851745,810779.411284694,0.0,1.0
2017-09-21,68.73,69.08,68.26,68.51,278444,50.8045259002466,51.0632423859892,50.4571066193923,50.6419041092085,376688.017078949,0.0,1.0
2017-09-22,68.6,69.29,68.5,68.93,304342,50.7084312055422,51.2184722774347,50.6345122096158,50.9523638920995,411723.666136967,0.0,1.0
2017-09-25,69.23,69.33,68.5,68.5,148972,51.1741208798789,51.2480398758053,50.6345122096158,50.6345122096158,201534.122768977,0.0,1.0
2017-09-26,68.96,69.53,68.87,69.2,260559,50.9745395908775,51.3958778676582,50.9080124945437,51.1519451811009,352492.61266924,0.0,1.0
2017-09-27,69.07,69.23,68.22,68.75,302755,51.0558504863966,51.1741208798789,50.4275390210218,50.8193096994319,409576.721390071,0.0,1.0
2017-09-28,69.33,69.43,68.2,68.77,187547,51.2480398758053,51.3219588717318,50.4127552218365,50.8340934986172,253719.625989806,0.0,1.0
2017-09-29,68.87,69.43,68.82,69.25,218535,50.9080124945437,51.3219588717318,50.8710529965804,51.1889046790642,295641.191091738,0.0,1.0
2017-10-02,68.62,69.03,68.225,68.79,399471,50.7232150047275,51.026282888026,50.4312349708181,50.8488772978025,540417.243217828,0.0,1.0
2017-10-03,69.08,69.535,68.37,68.67,380865,51.0632423859892,51.3995738174545,50.5384175149114,50.7601745026908,515246.44677125,0.0,1.0
2017-10-04,69.73,69.79,68.74,69.03,289003,51.5437158595111,51.588067257067,50.8119177998393,51.026282888026,390972.572581443,0.0,1.0
2017-10-05,69.15,69.74,68.82,69.74,324005,51.1149856831377,51.5511077591037,50.8710529965804,51.5511077591037,438324.406249245,0.0,1.0
2017-10-06,67.08,68.6,66.19,67.95,792104,49.5848624674603,50.7084312055422,48.9269834037149,50.2279577320204,1071583.81965603,0.0,1.0
2017-10-09,67.09,67.51,66.82,67.35,358424,49.5922543670529,49.902714149944,49.3926730780515,49.7844437564617,484887.538727734,0.0,1.0
2017-10-10,68.04,68.43,67.14,67.54,367359,50.2944848283542,50.5827689124673,49.6292138650161,49.9248898487219,496975.094690873,0.0,1.0
2017-10-11,68.0,68.49,67.63,67.87,301348,50.2649172299836,50.6271203100232,49.9914169450557,50.1688225352792,407673.286444337,0.0,1.0
2017-10-12,68.42,68.74,67.95,68.27,384452,50.5753770128747,50.8119177998393,50.2279577320204,50.464498518985,520099.055975478,0.0,1.0
2017-10-13,67.67,69.0,67.605,68.7,188919,50.0209845434263,51.004107189248,49.9729371960741,50.7823502014687,255575.711807537,0.0,1.0
2017-10-16,67.69,68.03,67.35,67.68,222821,50.0357683426116,50.2870929287615,49.7844437564617,50.0283764430189,301439.430023805,0.0,1.0
2017-10-17,67.6,67.93,67.34,67.59,171210,49.9692412462778,50.2131739328351,49.777051856869,49.9618493466851,231618.405870074,0.0,1.0
2017-10-18,67.26,67.86,67.21,67.53,271531,49.7179166601279,50.1614306356865,49.6809571621646,49.9174979491293,367335.887882174,0.0,1.0
2017-10-19,67.3,67.43,66.77,67.38,298758,49.7474842584984,49.8435789532028,49.3557135800883,49.8066194552396,404169.45097209,0.0,1.0
2017-10-20,66.97,67.77,66.62,67.34,223908,49.5035515719412,50.0949035393527,49.2448350861986,49.777051856869,302909.958656366,0.0,1.0
2017-10-23,67.02,67.05,66.5,66.94,347535,49.5405110699044,49.5626867686823,49.1561322910869,49.4813758731632,470156.548589779,0.0,1.0
2017-10-24,66.31,67.43,66.28,66.63,449169,49.0156861988266,49.8435789532028,48.9935105000487,49.2522269857913,607650.299318119,0.0,1.0
2017-10-25,64.88,65.97,64.29,65.97,485954,47.9586445570784,48.7643616126767,47.5225224811124,48.7643616126767,657414.232849634,0.0,1.0
2017-10-26,65.09,65.86,65.02,65.03,600499,48.113874448524,48.6830507171576,48.0621311513755,48.0695230509681,812374.400482293,0.0,1.0
2017-10-27,65.08,65.145,64.41,65.02,532266,48.1064825489313,48.1545298962835,47.6112252762241,48.0621311513755,720066.59902366,0.0,1.0
2017-10-30,65.36,65.53,64.73,65.22,475816,48.3134557375254,48.4391180306003,47.8477660631888,48.2099691432284,643699.219715408,0.0,1.0
2017-10-31,65.26,65.87,65.06,65.28,922848,48.2395367415989,48.6904426167503,48.0916987497461,48.2543205407842,1248458.51656087,0.0,1.0
2017-11-01,64.45,65.71,64.28,65.68,784647,47.6407928745947,48.5721722232679,47.5151305815198,48.54999652449,1061495.74972686,0.0,1.0
2017-11-02,63.75,64.63,63.5,64.56,539239,47.1233599031096,47.7738470672623,46.9385624132935,47.7221037701138,729499.898154154,0.0,1.0
2017-11-03,61.23,64.22,59.8,64.22,1950312,45.2606012057632,47.4707791839639,44.203559564015,47.4707791839639,2638444.92955595,0.0,1.0
2017-11-06,59.74,61.0,59.33,61.0,1044701,44.1592081664591,45.0905875151323,43.8561402831607,45.0905875151323,1413305.18212062,0.0,1.0
2017-11-07,58.84,59.95,58.68,59.95,1359948,43.4939372031211,44.3144380579046,43.3756668096388,44.3144380579046,1839781.4837112,0.0,1.0
2017-11-08,57.97,59.03,57.62,58.7,834656,42.850841938561,43.6343832953813,42.5921254528184,43.3904506088241,1129149.53665027,0.0,1.0
2017-11-09,58.2,58.23,57.6,57.6,390835,43.0208556291918,43.0430313279698,42.5773416536331,42.5773416536331,528734.18409106,0.0,1.0
2017-11-10,57.59,58.367,57.31,57.94,554479,42.5699497540405,43.144300352389,42.3629765654465,42.8286662397831,750117.061319039,0.0,1.0
2017-11-13,58.33,58.44,57.26,58.07,566876,43.1169503238962,43.1982612194153,42.3260170674832,42.9247609344874,766888.122457823,0.0,1.0
2017-11-14,58.8,58.85,58.06,58.16,508825,43.4643696047505,43.5013291027137,42.9173690348948,42.9912880308212,688354.858751477,0.0,1.0
2017-11-15,58.35,58.8,58.14,58.76,580477,43.1317341230815,43.4643696047505,42.976504231636,43.4348020063799,785287.993599923,0.0,1.0
2017-11-16,59.32,59.32,57.71,57.89,540416,44.1998636142186,44.1998636142186,43.0002381857141,43.1343577988388,725284.525757846,0.475,1.0
2017-11-17,58.93,59.24,58.66,59.03,648903,43.9092711191151,44.1402548972743,43.708091699428,43.9837820152955,870883.365070321,0.0,1.0
2017-11-20,58.63,58.98,58.35,58.93,466596,43.6857384305738,43.9465265672053,43.4771079212687,43.9092711191151,626211.767565186,0.0,1.0
2017-11-21,58.2,58.91,58.1,58.91,583776,43.3653415769981,43.894368939879,43.2908306808177,43.894368939879,783477.356904332,0.0,1.0
2017-11-22,57.97,58.38,57.89,58.34,327026,43.1939665157831,43.4994611901228,43.1343577988388,43.4696568316506,438896.881884484,0.0,1.0
2017-11-24,58.02,58.21,57.67,58.18,128545,43.2312219638733,43.3727926666161,42.9704338272419,43.350439397762,172518.392060084,0.0,1.0
2017-11-27,58.05,58.23,57.7,58.04,451981,43.2535752327275,43.3876948458522,42.992787096096,43.2461241431094,606597.18667944,0.0,1.0
2017-11-28,58.24,58.51,57.9778,58.21,444206,43.3951459354702,43.5963253551573,43.1997783656852,43.3727926666161,596162.471223631,0.0,1.0
2017-11-29,58.38,58.69,58.14,58.24,490067,43.4994611901228,43.7304449682821,43.3206350392898,43.3951459354702,657711.858428636,0.0,1.0
2017-11-30,58.51,58.92,58.37,58.55,564770,43.5963253551573,43.901820029497,43.4920101005048,43.6261297136295,757969.678196535,0.0,1.0
2017-12-01,58.24,58.636,57.59,58.53,409876,43.3951459354702,43.6902090843447,42.9108251102976,43.6112275343934,550088.672947364,0.0,1.0
2017-12-04,58.12,58.64,57.845,58.49,473641,43.3057328600537,43.6931895201919,43.1008278955576,43.5814231759213,635666.760540901,0.0,1.0
2017-12-05,57.44,58.31,57.1,58.02,405425,42.799058766027,43.4473035627965,42.5457217190136,43.2312219638733,544115.04998996,0.0,1.0
2017-12-06,57.92,57.99,57.01,57.57,448298,43.1567110676929,43.2088686950192,42.4786619124512,42.8959229310615,601654.285454521,0.0,1.0
2017-12-07,58.94,59.08,57.73,57.93,625549,43.9167222087331,44.0210374633857,43.0151403649501,43.164162157311,839540.298220804,0.0,1.0
2017-12-08,59.65,59.68,58.78,58.93,532094,44.445749571614,44.4681028404681,43.7975047748444,43.9092711191151,714115.689484757,0.0,1.0
2017-12-11,59.97,59.99,59.4,59.63,521005,44.6841844393913,44.6990866186274,44.259472331163,44.4308473923779,699233.302386432,0.0,1.0
2017-12-12,59.73,60.17,59.69,59.69,726415,44.5053582885583,44.8332062317521,44.4755539300862,44.4755539300862,974911.103258203,0.0,1.0
2017-12-13,60.18,60.24,59.49,59.87,784419,44.8406573213702,44.8853638590784,44.3265321377254,44.6096735432109,1052757.43577252,0.0,1.0
2017-12-14,59.47,60.45,59.35,59.95,654463,44.3116299584893,45.0418367410573,44.2222168830728,44.6692822601552,878345.360946116,0.0,1.0
2017-12-15,60.02,60.52,59.42,59.44,1231308,44.7214398874815,45.0939943683836,44.2743745103991,44.2892766896351,1652520.7226319,0.0,1.0
2017-12-18,59.76,60.57,59.46,60.25,594403,44.5277115574125,45.1312498164738,44.3041788688712,44.8928149486965,797739.70046046,0.0,1.0
2017-12-19,59.07,59.96,59.0,59.62,662757,44.0135863737676,44.6767333497733,43.9614287464413,44.4233963027599,889476.618822708,0.0,1.0
2017-12-20,58.6,59.43,58.52,58.94,679234,43.6633851617197,44.2818256000171,43.6037764447754,43.9167222087331,911590.16307549,0.0,1.0
2017-12-21,58.2,58.54,58.05,58.46,430203,43.3653415769981,43.6186786240115,43.2535752327275,43.5590699070671,577369.246718458,0.0,1.0
2017-12-22,59.02,59.07,58.13,58.31,465761,43.9763309256774,44.0135863737676,43.3131839496718,43.4473035627965,625091.126098228,0.0,1.0
2017-12-26,58.64,59.28,58.58,59.0,386720,43.6931895201919,44.1700592557465,43.6484829824836,43.9614287464413,519011.339044502,0.0,1.0
2017-12-27,59.06,59.07,58.43,58.69,352789,44.0061352841496,44.0135863737676,43.536716638213,43.7304449682821,473473.032918315,0.0,1.0
2017-12-28,59.91,59.94,59.01,59.15,354559,44.6394779016831,44.6618311705372,43.9688798360594,44.073195090712,475848.524411149,0.0,1.0
2017-12-29,60.11,60.51,59.89,60.0,467978,44.7884996940439,45.0865432787655,44.624575722447,44.7065377082454,628066.529849421,0.0,1.0
2018-01-02,59.14,60.2,59.05,60.11,556593,44.0657440010939,44.8555595006063,43.9986841945315,44.7884996940439,746995.444333877,0.0,1.0
2018-01-03,58.62,59.46,58.28,59.04,375447,43.6782873409558,44.3041788688712,43.4249502939424,43.9912331049135,503882.008197769,0.0,1.0
2018-01-04,58.27,59.35,58.14,58.55,678845,43.4174992043244,44.2222168830728,43.3206350392898,43.6261297136295,911068.091781301,0.0,1.0
2018-01-05,57.41,58.47,57.08,58.4,463851,42.7767054971728,43.5665209966852,42.5308195397775,43.5143633693589,622527.74262291,0.0,1.0
2018-01-08,57.85,57.91,57.1,57.46,571040,43.1045534403666,43.1492599780749,42.5457217190136,42.813960945263,766384.554840642,0.0,1.0
2018-01-09,54.78,57.23,54.2,56.75,2001134,40.8170689276281,42.6425858840481,40.3849057297817,42.2849335823821,2685693.10340164,0.0,1.0
2018-01-10,55.12,56.55,54.81,55.16,995047,41.0704059746415,42.1359117900213,40.8394221964822,41.1002103331136,1335438.23924859,0.0,1.0
2018-01-11,54.99,56.03,54.84,55.34,710704,40.9735418096069,41.7484551298832,40.8617754653363,41.2343299462384,953825.596566726,0.0,1.0
2018-01-12,54.44,55.26,54.37,55.06,663223,40.5637318806147,41.174721229294,40.5115742532884,41.0256994369332,890102.030707261,0.0,1.0
2018-01-16,53.62,54.65,53.6,54.17,559603,39.9527425319353,40.7202047625935,39.9378403526993,40.3625524609276,751035.121957284,0.0,1.0
2018-01-17,53.46,53.92,52.99,53.62,891553,39.8335250980467,40.1762752204766,39.4833238859988,39.9527425319353,1196540.43328285,0.0,1.0
2018-01-18,53.21,53.73,52.5,53.53,722830,39.6472478575957,40.0347045177338,39.1182204947148,39.885682725373,970099.726421021,0.0,1.0
2018-01-19,53.66,53.94,52.96,53.11,501239,39.9825468904075,40.1911773997126,39.4609706171446,39.5727369614153,672705.638630863,0.0,1.0
2018-01-22,54.75,54.89,53.73,53.93,600888,40.794715658774,40.8990309134265,40.0347045177338,40.1837263100946,806443.125506239,0.0,1.0
2018-01-23,55.58,55.86,54.6,54.74,667117,41.4131560970714,41.6217866063765,40.6829493145033,40.7872645691559,895328.111991495,0.0,1.0
2018-01-24,55.97,56.24,55.42,55.76,911008,41.7037485921749,41.9049280118621,41.2939386631827,41.5472757101961,1222650.70842019,0.0,1.0
2018-01-25,56.12,56.28,54.96,55.66,1140018,41.8155149364456,41.9347323703342,40.9511885407528,41.4727648140157,1530001.72919641,0.0,1.0
2018-01-26,57.1,57.17,55.74,56.38,805206,42.5457217190136,42.5978793463399,41.53237353096,42.0092432665146,1080655.36891463,0.0,1.0
2018-01-29,55.77,57.36,55.76,57.06,901854,41.5547267998141,42.7394500490826,41.5472757101961,42.5159173605414,1210365.25693691,0.0,1.0
2018-01-30,55.52,56.36,54.88,55.86,867223,41.3684495593631,41.9943410872785,40.8915798238085,41.6217866063765,1163887.4908983,0.0,1.0
2018-01-31,55.55,55.66,55.12,55.66,5119949,41.3908028282172,41.4727648140157,41.0704059746415,41.4727648140157,6871409.77019436,0.0,1.0
2018-02-01,54.92,55.69,54.5,55.52,1436739,40.9213841822807,41.4951180828698,40.6084384183229,41.3684495593631,1928226.70730104,0.0,1.0
2018-02-02,53.9,55.75,53.71,54.37,1159200,40.1613730412405,41.5398246205781,40.0198023384977,40.5115742532884,1555745.6149679,0.0,1.0
2018-02-05,52.41,54.37,52.34,53.87,1250066,39.0511606881524,40.5115742532884,38.9990030608261,40.1390197723864,1677695.56411358,0.0,1.0
2018-02-06,51.75,52.37,51.0,51.8,1657671,38.5593887733617,39.0213563296802,38.0005570520086,38.5966442214519,2224736.36068794,0.0,1.0
2018-02-07,51.78,52.55,50.98,51.37,1299836,38.5817420422158,39.155475942805,37.9856548727725,38.2762473678761,1744491.16388666,0.0,1.0
2018-02-08,50.72,52.19,50.71,51.69,1067869,37.7919265427035,38.8872367165555,37.7844754530854,38.5146822356534,1433171.59602326,0.0,1.0
2018-02-09,52.04,52.44,50.8,50.97,1017632,38.7754703722849,39.0735139570065,37.8515352596478,37.9782037831545,1365749.24228003,0.0,1.0
2018-02-12,53.17,53.35,51.42,52.09,720413,39.6174434991235,39.7515631122482,38.3135028159663,38.8127258203751,966855.905551994,0.0,1.0
2018-02-13,52.3,53.21,52.04,53.04,772536,38.9691987023539,39.6472478575957,38.7754703722849,39.520579334089,1036809.43271639,0.0,1.0
2018-02-14,51.76,52.05,51.32,51.33,406191,38.9207666198367,39.1388311932477,38.5899100256959,38.5974294937445,540185.818161261,0.475,1.0
2018-02-15,52.19,52.23,51.55,51.85,485437,39.2441037459288,39.2741816181234,38.7628577908149,38.9884418322746,645573.592252779,0.0,1.0
2018-02-16,52.39,52.57,51.83,52.1,420802,39.3944931069019,39.5298435317777,38.9734028961773,39.1764285334909,559616.71394466,0.0,1.0
2018-02-20,51.54,52.41,51.46,52.3,571223,38.7553383227663,39.4095320429992,38.695182578377,39.326817894464,759658.790095128,0.0,1.0
2018-02-21,50.66,51.89,50.65,51.49,502185,38.0936251344847,39.0185197044692,38.086105666436,38.717740982523,667846.444390233,0.0,1.0
2018-02-22,50.86,51.54,50.67,50.88,389333,38.2440144954577,38.7553383227663,38.1011446025333,38.2590534315551,517766.679079987,0.0,1.0
2018-02-23,51.94,51.95,50.77,51.02,310061,39.0561170447125,39.0636365127611,38.1763392830199,38.3643259842362,412344.328074474,0.0,1.0
2018-02-26,51.98,52.29,51.84,52.04,257722,39.0861949169071,39.3192984264154,38.9809223642259,39.131311725199,342739.670322968,0.0,1.0
2018-02-27,51.6,52.97,51.57,52.22,364684,38.8004551310582,39.8306222537239,38.7778967269122,39.2666621500748,484986.434732236,0.0,1.0
2018-02-28,50.79,52.17,50.79,51.73,610949,38.1913782191172,39.2290648098315,38.1913782191172,38.8982082156907,812489.654915556,0.0,1.0
2018-03-01,50.97,51.47,50.67,50.81,539041,38.326728643993,38.7027020464257,38.1011446025333,38.2064171552145,716860.54985823,0.0,1.0
2018-03-02,51.33,51.43,50.49,50.74,452536,38.5974294937445,38.6726241742311,37.9657941776575,38.1537808788739,601819.167355813,0.0,1.0
2018-03-05,52.26,52.41,51.05,51.23,557663,39.2967400222694,39.4095320429992,38.3868843883822,38.522234813258,741625.599565879,0.0,1.0
2018-03-06,52.25,52.47,51.46,52.25,580011,39.2892205542207,39.4546488512912,38.695182578377,39.2892205542207,771345.787025148,0.0,1.0
2018-03-07,51.52,52.59,51.49,52.14,541677,38.740299386669,39.544882467875,38.717740982523,39.2065064056856,720366.116984713,0.0,1.0
2018-03-08,51.8,52.02,51.39,51.66,304444,38.9508444920313,39.1162727891017,38.6425463020365,38.8455719393501,404874.384770433,0.0,1.0
2018-03-09,52.04,52.19,51.46,51.94,313024,39.131311725199,39.2441037459288,38.695182578377,39.0561170447125,416284.766388499,0.0,1.0
2018-03-12,52.31,52.45,51.76,52.05,617937,39.3343373625127,39.4396099151938,38.9207666198367,39.1388311932477,821782.865492134,0.0,1.0
2018-03-13,51.6,52.71,51.41,52.34,520053,38.8004551310582,39.6351160844589,38.6575852381338,39.3568957666586,691608.763592051,0.0,1.0
2018-03-14,52.0,52.16,51.31,51.58,507890,39.1012338530044,39.2215453417829,38.5823905576472,38.7854161949609,675433.417249331,0.0,1.0
2018-03-15,52.67,53.3,51.85,51.91,1008335,39.6050382122642,40.0787646993295,38.9884418322746,39.0335586405665,1340965.86816457,0.0,1.0
2018-03-16,53.22,53.26,52.18,52.8,3182061,40.0186089549403,40.0486868271349,39.2365842778802,39.7027912968968,4231763.44311923,0.0,1.0
2018-03-19,53.58,53.83,53.15,53.19,791981,40.2893098046918,40.4772965059082,39.9659726785997,39.9960505507943,1053240.72776889,0.0,1.0
2018-03-20,53.29,53.73,52.99,53.45,582009,40.0712452312808,40.4021018254216,39.8456611898212,40.1915567200593,774002.889877467,0.0,1.0
2018-03-21,53.22,53.77,53.04,53.33,304018,40.0186089549403,40.4321796976163,39.8832585300645,40.1013231034755,404307.855333452,0.0,1.0
2018-03-22,53.03,54.03,52.96,53.17,467314,39.8757390620158,40.6276858668813,39.8231027856752,39.981011614697,621472.153317557,0.0,1.0
2018-03-23,52.0,53.68,51.83,53.05,486869,39.1012338530044,40.3645044851784,38.9734028961773,39.8907779981131,647477.982285071,0.0,1.0
2018-03-26,52.89,52.96,51.84,52.27,473568,39.7704665093347,39.8231027856752,38.9809223642259,39.3042594903181,629789.231014454,0.0,1.0
2018-03-27,53.55,53.99,52.51,52.84,389168,40.2667514005459,40.5976079946867,39.4847267234858,39.7328691690914,517547.248664253,0.0,1.0
2018-03-28,53.96,54.27,53.61,53.81,540250,40.5750495905407,40.808153100049,40.3118682088378,40.4622575698109,718468.376358958,0.0,1.0
2018-03-29,54.3,54.62,53.97,54.17,441623,40.830711504195,41.0713344817519,40.5825690585894,40.7329584195625,587306.172647426,0.0,1.0
2018-04-02,53.96,54.45,53.4,54.36,577498,40.5750495905407,40.9435035249248,40.153959379816,40.8758283124869,768003.795299483,0.0,1.0
2018-04-03,54.45,54.8,53.66,54.01,562311,40.9435035249248,41.2066849066277,40.3494655490811,40.612646930784,747806.887882984,0.0,1.0
2018-04-04,54.21,54.47,53.85,54.22,343351,40.7630362917571,40.9585424610221,40.4923354420055,40.7705557598057,456616.076800045,0.0,1.0
2018-04-05,54.71,54.85,53.42,54.23,387324,41.1390096941898,41.244282246871,40.1689983159133,40.7780752278544,515094.947533285,0.0,1.0
2018-04-06,53.99,54.8,53.79,54.56,376472,40.5976079946867,41.2066849066277,40.4472186337136,41.02621767346,500663.075584655,0.0,1.0
2018-04-09,53.64,54.23,53.56,54.15,505968,40.3344266129838,40.7780752278544,40.2742708685945,40.7179194834651,672877.38537638,0.0,1.0
2018-04-10,53.48,54.13,53.46,53.9,490310,40.2141151242053,40.7028805473678,40.199076188108,40.5299327822488,652054.103864064,0.0,1.0
2018-04-11,53.44,53.92,53.01,53.48,484980,40.1840372520107,40.5449717183461,39.8607001259185,40.2141151242053,644965.836495266,0.0,1.0
2018-04-12,52.69,53.59,52.63,53.52,392048,39.6200771483616,40.2968292727405,39.5749603400696,40.2441929963999,521377.306829758,0.0,1.0
2018-04-13,53.13,53.31,52.78,52.86,348538,39.9509337425024,40.0862841673782,39.6877523607995,39.7479081051887,463514.171141876,0.0,1.0
2018-04-16,53.79,53.9,53.09,53.09,361661,40.4472186337136,40.5299327822488,39.9208558703077,39.9208558703077,480966.203539763,0.0,1.0
2018-04-17,54.41,54.57,53.63,53.95,422774,40.9134256527302,41.0337371415086,40.3269071449351,40.5675301224921,562239.239882984,0.0,1.0
2018-04-18,54.33,55.05,54.32,54.48,371767,40.8532699083409,41.3946716078441,40.8457504402923,40.9660619290707,494405.984033024,0.0,1.0
2018-04-19,54.51,54.6,54.05,54.32,299728,40.9886203332167,41.0562955456546,40.6427248029786,40.8457504402923,398602.66452442,0.0,1.0
2018-04-20,54.24,54.62,54.09,54.26,279809,40.785594695903,41.0713344817519,40.6728026751732,40.8006336320003,372112.758760988,0.0,1.0
2018-04-23,54.36,54.46,54.02,54.28,203057,40.8758283124869,40.9510229929734,40.6201663988326,40.8156725680977,270041.708650293,0.0,1.0
2018-04-24,55.45,55.51,54.35,54.46,700433,41.6954503297903,41.7405671380822,40.8683088444382,40.9510229929734,931492.753832918,0.0,1.0
2018-04-25,55.74,55.8,54.93,55.08,485980,41.9135149032012,41.9586317114932,41.3044379912602,41.41723001199,646295.717802734,0.0,1.0
2018-04-26,56.34,56.36,55.63,55.87,422399,42.3646829861205,42.3797219222178,41.830800754666,42.0112679878337,561740.534392685,0.0,1.0
2018-04-27,56.86,57.01,56.25,56.25,324502,42.7556953246506,42.8684873453804,42.2970077736826,42.2970077736826,431549.144035603,0.0,1.0
2018-04-30,56.68,57.28,56.56,56.96,815181,42.6203448997748,43.0715129826941,42.5301112831909,42.8308900051371,1084093.97410212,0.0,1.0
2018-05-01,56.8,56.86,56.54,56.76,436932,42.7105785163586,42.7556953246506,42.5150723470936,42.680500644164,581067.6994341,0.0,1.0
2018-05-02,57.48,57.76,56.64,56.74,761211,43.2219023436672,43.4324474490295,42.5902670275802,42.6654617080667,1012320.27993814,0.0,1.0
2018-05-03,57.67,57.86,56.54,57.36,469333,43.3647722365916,43.507642129516,42.5150723470936,43.1316687270833,624157.183677333,0.0,1.0
2018-05-04,58.95,59.4,58.0,58.0,525877,44.3272641468194,44.6656402090089,43.6129146821972,43.6129146821972,699353.992326737,0.0,1.0
2018-05-07,59.15,59.49,58.95,59.12,471301,44.4776535077925,44.7333154214467,44.3272641468194,44.4550951036465,626774.390090427,0.0,1.0
2018-05-08,58.31,58.95,57.82,58.95,381746,43.8460181917055,44.3272641468194,43.4775642573214,44.3272641468194,507676.869600235,0.0,1.0
2018-05-09,57.58,58.42,57.33,58.28,512686,43.2970970241537,43.9287323402407,43.1091103229373,43.8234597875595,681811.527999943,0.0,1.0
2018-05-10,58.12,58.18,57.89,57.89,287241,43.7031482987811,43.748265107073,43.530200533662,43.530200533662,381996.436638081,0.0,1.0
2018-05-11,58.21,58.41,57.99,58.16,369107,43.7708235112189,43.921212872192,43.6053952141485,43.7332261709757,490868.499755162,0.0,1.0
2018-05-14,57.95,58.56,57.71,58.27,407198,43.5753173419539,44.0340048929219,43.3948501087862,43.8159403195109,541525.008637881,0.0,1.0
2018-05-15,57.22,57.79,56.93,57.64,550750,43.0263961744021,43.4550058531755,42.8083316009911,43.3422138324456,732432.130087361,0.0,1.0
2018-05-16,56.76,57.41,56.32,57.3,403450,42.680500644164,43.1692660673266,42.3496440500232,43.0865519187914,536540.613497495,0.0,1.0
2018-05-17,56.2,56.81,56.13,56.51,805987,42.6165851657505,43.0791495243111,42.56350400985,42.8516588561665,1062883.59857615,0.475,1.0
2018-05-18,56.18,56.54,55.69,56.54,412126,42.6014191212075,42.874407922981,42.2298510299047,42.874407922981,543485.150438898,0.0,1.0
2018-05-21,56.35,56.52,55.53,56.1,421912,42.7303304998227,42.859241878438,42.1085226735609,42.5407549430356,556390.295181514,0.0,1.0
2018-05-22,56.64,57.18,56.36,56.49,244284,42.9502381456958,43.3597213483561,42.7379135220942,42.8364928116235,322145.96140456,0.0,1.0
2018-05-23,57.05,57.05,56.62,56.8,290455,43.2611420588267,43.2611420588267,42.9350721011528,43.0715665020396,383033.294115708,0.0,1.0
2018-05-24,57.4,57.41,56.74,57.07,240794,43.5265478383287,43.5341308606002,43.0260683684107,43.2763081033697,317543.574816401,0.0,1.0
2018-05-25,57.79,57.83,57.23,57.39,286352,43.8222857069167,43.8526177960026,43.3976364597135,43.5189648160573,377622.522719943,0.0,1.0
2018-05-29,57.52,58.03,57.31,57.65,222943,43.6175441055866,44.0042782414324,43.4583006378854,43.7161233951159,294002.82897536,0.0,1.0
2018-05-30,58.58,58.74,57.25,57.37,428603,44.4213444663641,44.5426728227078,43.4128025042565,43.5037987715143,565213.953823741,0.0,1.0
2018-05-31,58.16,58.66,58.02,58.6,321327,44.1028575309617,44.482008644536,43.9966952191609,44.436510510907,423745.293757442,0.0,1.0
2018-06-01,57.02,58.16,56.93,58.09,424155,43.2383929920123,44.1028575309617,43.1701457915689,44.0497763750613,559348.218710809,0.0,1.0
2018-06-04,56.75,57.51,56.26,57.21,533867,43.0336513906822,43.6099610833151,42.6620832993794,43.3824704151705,704029.318240934,0.0,1.0
2018-06-05,56.48,57.07,56.13,56.99,463252,42.828909789352,43.2763081033697,42.56350400985,43.2156439251978,610906.817116903,0.0,1.0
2018-06-06,55.59,56.74,55.3,56.46,768754,42.1540208071898,43.0260683684107,41.9341131613167,42.8137437448091,1013783.12297818,0.0,1.0
2018-06-07,55.94,56.33,55.48,55.68,422834,42.4194265866918,42.7151644552798,42.0706075622035,42.2222680076332,557606.169231451,0.0,1.0
2018-06-08,56.06,56.41,55.68,56.17,351903,42.5104228539496,42.7758286334516,42.2222680076332,42.593836098936,464066.947717203,0.0,1.0
2018-06-11,55.6,56.22,55.07,55.94,387322,42.1616038294613,42.6317512102934,41.7597036490725,42.4194265866918,510775.237277665,0.0,1.0
2018-06-12,56.34,56.83,55.43,55.62,482245,42.7227474775513,43.0943155688541,42.032692450846,42.1767698740043,635953.558798538,0.0,1.0
2018-06-13,56.67,57.09,56.29,56.48,352685,42.9729872125103,43.2914741479127,42.6848323661938,42.828909789352,465098.198809448,0.0,1.0
2018-06-14,56.84,57.07,56.65,56.8,432735,43.1018985911255,43.2763081033697,42.9578211679673,43.0715665020396,570662.968546456,0.0,1.0
2018-06-15,56.98,56.99,56.16,56.51,779441,43.2080609029263,43.2156439251978,42.5862530766645,42.8516588561665,1027876.44832708,0.0,1.0
2018-06-18,57.91,58.0,57.02,57.02,345546,43.9132819741745,43.9815291746179,43.2383929920123,43.2383929920123,455683.746702609,0.0,1.0
2018-06-19,59.38,59.44,57.86,57.94,625013,45.0279862480829,45.0734843817119,43.8753668628171,43.936031040989,824226.776110383,0.0,1.0
2018-06-20,59.83,60.1,59.01,59.52,724448,45.3692222502998,45.5739638516299,44.747414424038,45.1341485598837,955355.23181056,0.0,1.0
2018-06-21,60.43,60.59,59.25,59.77,290935,45.824203586589,45.9455319429327,44.9294069585536,45.3237241166709,383666.287113506,0.0,1.0
2018-06-22,60.69,61.64,60.43,60.53,771547,46.0213621656476,46.7417492814387,45.824203586589,45.9000338093038,1017466.35098412,0.0,1.0
2018-06-25,61.44,61.56,60.68,60.81,420259,46.590088836009,46.6810851032669,46.0137791433761,46.1123584329054,554210.425545346,0.0,1.0
2018-06-26,60.66,61.44,60.6,61.44,340938,45.9986130988331,46.590088836009,45.9531149652042,46.590088836009,449607.013923745,0.0,1.0
2018-06-27,61.02,61.26,60.46,60.7,331986,46.2716019006066,46.4535944351223,45.8469526534034,46.0289451879191,437801.694514804,0.0,1.0
2018-06-28,61.44,61.58,61.08,61.1,357792,46.590088836009,46.6962511478098,46.3171000342355,46.3322660787785,471832.980558942,0.0,1.0
2018-06-29,61.21,61.65,60.96,61.52,285176,46.4156793237649,46.7493323037102,46.2261037669777,46.6507530141809,376071.689875337,0.0,1.0
2018-07-02,61.6,61.63,61.04,61.13,302163,46.7114171923528,46.7341662591673,46.2867679451496,46.355015145593,398473.048320341,0.0,1.0
2018-07-03,61.89,62.38,61.54,61.6,214246,46.9313248382259,47.3028929295287,46.6659190587239,46.7114171923528,282533.7870965,0.0,1.0
2018-07-05,62.9,62.92,61.81,61.88,392360,47.697210087646,47.7123761321889,46.870660660054,46.9237418159544,517419.026283724,0.0,1.0
2018-07-06,63.97,64.14,62.94,62.96,555809,48.5085934706949,48.6375048493102,47.7275421767319,47.7427082212749,732965.010652795,0.0,1.0
2018-07-09,61.0,63.98,60.83,63.98,494429,46.2564358560637,48.5161764929664,46.1275244774484,48.5161764929664,652021.031059321,0.0,1.0
2018-07-10,62.56,62.61,60.65,61.0,496769,47.4393873304154,47.4773024417729,45.9910300765616,46.2564358560637,655106.87192359,0.0,1.0
2018-07-11,62.34,62.96,62.04,62.53,475503,47.2725608404428,47.7427082212749,47.0450701722982,47.416638263601,627062.644650294,0.0,1.0
2018-07-12,61.4,62.45,60.89,62.36,461420,46.5597567469231,47.3559740854291,46.1730226110773,47.2877268849857,608490.893841972,0.0,1.0
2018-07-13,61.32,61.64,61.11,61.46,239593,46.4990925687512,46.7417492814387,46.33984910105,46.605254880552,315959.773586493,0.0,1.0
2018-07-16,61.2,61.31,60.39,61.25,292185,46.4080963014934,46.4915095464797,45.793871497503,46.4460114128508,385314.706378606,0.0,1.0
2018-07-17,60.89,61.46,60.75,61.24,350675,46.1730226110773,46.605254880552,46.0668602992765,46.4384283905793,462447.540631168,0.0,1.0
2018-07-18,60.38,61.06,60.23,60.78,311358,45.7862884752315,46.3019339896926,45.6725431411592,46.089609366091,410598.820434417,0.0,1.0
2018-07-19,60.9,61.15,60.39,60.46,565294,46.1806056333488,46.3701811901359,45.793871497503,45.8469526534034,745473.216036374,0.0,1.0
2018-07-20,60.44,61.07,60.39,61.06,390133,45.8317866088604,46.3095170119641,45.793871497503,46.3019339896926,514482.202521022,0.0,1.0
2018-07-23,60.39,60.79,59.87,60.47,337329,45.793871497503,46.0971923883625,45.3995543393858,45.8545356756749,444847.697821548,0.0,1.0
2018-07-24,60.15,60.42,59.55,60.39,390174,45.6118789629874,45.8166205643175,45.1568976266982,45.793871497503,514536.270672917,0.0,1.0
2018-07-25,59.79,60.2,59.22,60.2,628702,45.3388901612139,45.6497940743448,44.9066578917392,45.6497940743448,829091.591045544,0.0,1.0
2018-07-26,60.29,61.17,59.72,60.25,521133,45.7180412747882,46.3853472346789,45.2858090053135,45.6877091857022,687236.541503506,0.0,1.0
2018-07-27,59.69,60.63,59.34,60.4,416320,45.263059938499,45.9758640320187,44.997654158997,45.8014545197745,549015.926757162,0.0,1.0
2018-07-30,59.45,60.06,59.09,59.69,457460,45.0810674039833,45.543631762544,44.8080786022099,45.263059938499,603268.701610135,0.0,1.0
2018-07-31,59.97,60.32,59.01,59.68,1402328,45.4753845621006,45.7407903416026,44.747414424038,45.2554769162275,1849299.59295138,0.0,1.0
2018-08-01,58.9,59.72,58.66,59.72,530168,44.6640011790516,45.2858090053135,44.482008644536,45.2858090053135,699151.315951651,0.0,1.0
2018-08-02,60.1,60.25,58.72,58.87,900782,45.5739638516299,45.6877091857022,44.5275067781649,44.6412521122372,1187893.12196428,0.0,1.0
2018-08-03,60.03,60.38,59.64,60.06,319643,45.5208826957295,45.7862884752315,45.2251448271416,45.543631762544,421524.5433235,0.0,1.0
2018-08-06,60.11,60.75,59.78,60.06,394630,45.5815468739014,46.0668602992765,45.3313071389424,45.543631762544,520412.555669146,0.0,1.0
2018-08-07,60.09,61.08,59.5,59.89,463419,45.5663808293584,46.3171000342355,45.1189825153408,45.4147203839287,611127.04593072,0.0,1.0
2018-08-08,60.18,60.45,59.56,59.91,326231,45.6346280298018,45.8393696311319,45.1644806489697,45.4298864284717,430212.372218283,0.0,1.0
2018-08-09,60.45,60.59,59.98,60.26,493524,45.8393696311319,45.9455319429327,45.4829675843721,45.6952922079737,650827.57551139,0.0,1.0
2018-08-10,60.22,61.13,60.07,60.47,333787,45.6649601188878,46.355015145593,45.5512147848155,45.8545356756749,440176.73699196,0.0,1.0
2018-08-13,59.97,60.37,59.46,60.37,258564,45.4753845621006,45.77870545296,45.0886504262548,45.77870545296,340977.503089063,0.0,1.0
2018-08-14,60.22,60.76,60.03,60.05,278375,45.6649601188878,46.074443321548,45.5208826957295,45.5360487402725,367102.970337781,0.0,1.0
2018-08-15,60.69,61.46,60.17,60.36,693840,46.0213621656476,46.605254880552,45.6270450075303,45.7711224306886,914991.378317614,0.0,1.0
2018-08-16,61.06,61.13,59.72,60.66,333904,46.3019339896926,46.355015145593,45.2858090053135,45.9986130988331,440331.029035173,0.0,1.0
2018-08-17,61.23,61.3,60.51,60.51,313700,46.7910389262034,46.8445318663444,46.2408258276101,46.2408258276101,410502.768068341,0.475,1.0
2018-08-20,60.94,61.38,60.88,61.35,269379,46.5694253170478,46.905666655077,46.5235742254983,46.8827411093023,352505.021228823,0.0,1.0
2018-08-21,61.01,61.29,60.57,60.94,440685,46.6229182571888,46.8368900177528,46.2866769191596,46.5694253170478,576673.294058645,0.0,1.0
2018-08-22,60.36,61.12,60.19,61.0,301737,46.1261980987365,46.7069785916961,45.9962866726798,46.6152764085972,394848.178924568,0.0,1.0
2018-08-23,60.47,60.94,60.29,60.31,212605,46.2102584332438,46.5694253170478,46.0727051585955,46.0879888557787,278211.479136658,0.0,1.0
2018-08-24,60.7,60.79,60.2,60.53,300860,46.38602095085,46.4547975881742,46.0039285212714,46.2561095247933,393700.550848075,0.0,1.0
2018-08-27,59.69,60.79,59.56,60.79,291350,45.6141942431011,46.4547975881742,45.5148502114107,46.4547975881742,381255.918000355,0.0,1.0
2018-08-28,59.29,59.75,59.14,59.75,177842,45.3085202994382,45.6600453346506,45.1938925705646,45.6600453346506,232721.177171852,0.0,1.0
2018-08-29,59.5,59.53,58.95,59.52,386565,45.4689991198612,45.4919246656359,45.0486974473247,45.4842828170444,505852.733625561,0.0,1.0
2018-08-30,59.45,60.0,59.38,59.7,209821,45.4307898769034,45.8510915494399,45.3772969367623,45.6218360916927,274568.381571142,0.0,1.0
2018-08-31,58.85,59.87,58.62,59.41,559772,44.972278961409,45.7517475177494,44.7965164438028,45.4002224825371,732508.62444103,0.0,1.0
2018-09-04,58.61,59.53,58.49,58.93,283113,44.7888745952112,45.4919246656359,44.6971724121123,45.0334137501415,370477.112451808,0.0,1.0
2018-09-05,59.24,59.38,58.42,58.62,405014,45.2703110564803,45.3772969367623,44.6436794719713,44.7965164438028,529994.79791658,0.0,1.0
2018-09-06,59.7,59.94,59.05,59.3,271626,45.6218360916927,45.8052404578904,45.1251159332404,45.3161621480298,355445.409242369,0.0,1.0
2018-09-07,59.37,59.59,58.86,59.27,288103,45.3696550881708,45.5377757571854,44.9799208100005,45.293236602255,377006.946091148,0.0,1.0
2018-09-10,59.73,59.93,59.54,59.68,318155,45.6447616374674,45.7975986092989,45.4995665142275,45.6065523945095,416332.509323504,0.0,1.0
2018-09-11,59.29,59.98,59.18,59.7,143254,45.3085202994382,45.8358078522567,45.2244599649309,45.6218360916927,187459.877388786,0.0,1.0
2018-09-12,59.24,59.56,59.08,59.44,250810,45.2703110564803,45.5148502114107,45.1480414790151,45.4231480283118,328205.926870324,0.0,1.0
2018-09-13,59.55,59.56,58.96,59.35,184609,45.5072083628191,45.5148502114107,45.0563392959163,45.3543713909876,241576.364393779,0.0,1.0
2018-09-14,59.29,59.55,58.88,59.33,254480,45.3085202994382,45.5072083628191,44.9952045071837,45.3390876938045,333008.429767394,0.0,1.0
2018-09-17,59.74,59.94,59.18,59.54,278804,45.652403486059,45.8052404578904,45.2244599649309,45.4995665142275,364838.424445412,0.0,1.0
2018-09-18,59.75,59.95,59.32,59.73,402359,45.6600453346506,45.812882306482,45.3314458452129,45.6447616374674,526520.507673604,0.0,1.0
2018-09-19,58.28,59.83,58.14,59.8,332507,44.5366935916893,45.7211801233831,44.4297077114073,45.6982545776084,435113.305394007,0.0,1.0
2018-09-20,58.86,58.86,57.46,58.24,255794,44.9799208100005,44.9799208100005,43.9100620071803,44.506126197323,334727.909006291,0.0,1.0
2018-09-21,59.15,59.62,58.51,58.59,630645,45.2015344191562,45.5607013029601,44.7124561092955,44.7735908980281,825251.890878096,0.0,1.0
2018-09-24,58.6,59.38,58.25,59.14,237551,44.7812327466196,45.3772969367623,44.5137680459146,45.1938925705646,310855.412997777,0.0,1.0
2018-09-25,57.52,58.6,57.42,58.55,263446,43.9559130987297,44.7812327466196,43.879494612814,44.7430235036618,344741.192975876,0.0,1.0
2018-09-26,56.71,57.75,56.62,57.56,267159,43.3369233628123,44.1316756163359,43.2681467254881,43.986480493096,349599.964980459,0.0,1.0
2018-09-27,57.27,57.63,56.42,56.81,233481,43.7648668839404,44.039973433237,43.1153097536566,43.413341848728,305529.476542443,0.0,1.0
2018-09-28,58.09,58.11,57.35,57.44,354910,44.3914984684494,44.4067821656325,43.826001672673,43.8947783099971,464429.510408463,0.0,1.0
2018-10-01,57.24,58.21,57.07,57.99,205718,43.7419413381657,44.4832006515483,43.6120299121089,44.3150799825337,269199.261847252,0.0,1.0
2018-10-02,58.59,58.69,57.28,57.28,1585987,44.7735908980281,44.8500093839438,43.7725087325319,43.7725087325319,2075397.0469251,0.0,1.0
2018-10-03,57.75,58.88,57.11,58.56,294791,44.1316756163359,44.9952045071837,43.6425973064752,44.7506653522533,385758.755185318,0.0,1.0
2018-10-04,58.62,58.8,57.4,57.5,350456,44.7965164438028,44.9340697184511,43.8642109156308,43.9406294015466,458601.077737196,0.0,1.0
2018-10-05,59.44,59.6,58.44,58.66,622264,45.4231480283118,45.545417605777,44.6589631691544,44.8270838381691,814284.649248575,0.0,1.0
2018-10-08,60.39,60.67,59.58,59.61,319384,46.1491236445112,46.3630954050753,45.5301339085938,45.5530594543685,417940.758931269,0.0,1.0
2018-10-09,61.2,61.56,60.19,60.71,523007,46.7681133804287,47.0432199297253,45.9962866726798,46.3936627994416,684398.537517115,0.0,1.0
2018-10-10,61.57,63.09,61.13,61.13,446454,47.0508617783169,48.212422764236,46.7146204402877,46.7146204402877,584222.514552704,0.0,1.0
2018-10-11,60.98,61.96,60.33,61.96,406192,46.5999927114141,47.3488938733883,46.1032725529618,47.3488938733883,531536.309745666,0.0,1.0
2018-10-12,59.57,61.08,59.07,61.08,465043,45.5224920600022,46.6764111973298,45.1403996304236,46.6764111973298,608547.780589116,0.0,1.0
2018-10-15,60.37,60.79,59.74,59.82,303551,46.1338399473281,46.4547975881742,45.652403486059,45.7135382747916,397221.950111294,0.0,1.0
2018-10-16,60.84,61.35,59.93,60.49,579916,46.493006831132,46.8827411093023,45.7975986092989,46.225542130427,758868.738435194,0.0,1.0
2018-10-17,61.41,62.06,60.68,61.88,400283,46.9285922008517,47.425312359304,46.3707372536669,47.2877590846557,523803.887506216,0.0,1.0
2018-10-18,61.35,61.93,61.16,61.45,409879,46.8827411093023,47.3259683276135,46.7375459860624,46.959159595218,536361.058568963,0.0,1.0
2018-10-19,62.27,62.68,61.2,61.2,469658,47.585791179727,47.8991069719815,46.7681133804287,46.7681133804287,614586.895267584,0.0,1.0
2018-10-22,61.82,62.78,61.41,62.35,2422435,47.2419079931062,47.9755254578973,46.9285922008517,47.6469259684596,3169959.42928158,0.0,1.0
2018-10-23,60.81,62.07,60.77,61.83,513363,46.4700812853573,47.4329542078956,46.439513890991,47.2495498416978,671778.554427376,0.0,1.0
2018-10-24,62.21,63.0,60.62,61.03,764303,47.5399400881776,48.1436461269119,46.3248861621174,46.6382019543719,1000154.59720414,0.0,1.0
2018-10-25,61.37,61.95,60.84,61.95,2564064,46.8980248064854,47.3412520247967,46.493006831132,47.3412520247967,3355292.85783992,0.0,1.0
2018-10-26,60.99,61.88,60.48,61.59,337165,46.6076345600056,47.2877590846557,46.2179002818354,47.0661454755,441208.689179989,0.0,1.0
2018-10-29,61.12,62.03,60.89,61.13,398247,46.7069785916961,47.4023868135293,46.5312160740899,46.7146204402877,521139.610694653,0.0,1.0
2018-10-30,60.87,61.79,60.15,61.38,452932,46.5159323769068,47.2189824473315,45.9657192783135,46.905666655077,592699.521028785,0.0,1.0
2018-10-31,59.5,60.86,59.38,60.85,931707,45.4689991198612,46.5082905283152,45.3772969367623,46.5006486797236,1219216.7756731,0.0,1.0
2018-11-01,60.33,60.35,59.33,59.66,419161,46.1032725529618,46.118556250145,45.3390876938045,45.5912686973264,548507.334288473,0.0,1.0
2018-11-02,60.31,60.77,59.5,60.58,470379,46.0879888557787,46.439513890991,45.4689991198612,46.2943187677511,615530.384256353,0.0,1.0
2018-11-05,61.81,62.17,60.54,60.54,461223,47.2342661445147,47.5093726938113,46.2637513733848,46.2637513733848,603548.990107696,0.0,1.0
2018-11-06,62.1,62.31,59.56,61.13,642867,47.4558797536703,47.6163585740933,45.5148502114107,46.7146204402877,841245.403250845,0.0,1.0
2018-11-07,62.74,62.82,61.54,62.25,552703,47.944958063531,48.0060928522636,47.0279362325422,47.5705074825439,723258.244882615,0.0,1.0
2018-11-08,62.62,63.25,61.62,62.96,327784,47.8532558804321,48.3346923417012,47.0890710212748,48.1130787325456,428932.863654808,0.0,1.0
2018-11-09,63.17,63.74,62.5,62.5,545051,48.2735575529686,48.7091429226883,47.7615536973332,47.7615536973332,713244.96091303,0.0,1.0
2018-11-12,63.3,64.0,63.06,63.18,675082,48.3729015846591,48.9078309860692,48.1894972184613,48.2811994015602,883401.433449512,0.0,1.0
2018-11-13,63.35,63.63,62.8,63.31,520722,48.4111108276169,48.625082588181,47.9908091550804,48.3805434332507,681408.423315534,0.0,1.0
2018-11-14,63.13,63.67,62.74,63.38,510999,48.2429901586023,48.6556499825473,47.944958063531,48.4340363733917,668685.062098038,0.0,1.0
2018-11-15,63.47,63.52,61.42,62.77,493291,48.5028130107158,48.5410222536737,46.9362340494433,47.9678836093057,645512.658473702,0.0,1.0
2018-11-16,63.38,63.76,63.04,63.43,478170,48.8199497272661,49.1126537489821,48.5580566552044,48.858463414334,620779.307830253,0.505,1.0
2018-11-19,63.48,63.89,62.94,63.35,384212,48.8969771014019,49.2127893353587,48.4810292810686,48.7968415150254,498799.29610824,0.0,1.0
2018-11-20,64.46,64.6,63.31,63.69,377392,49.6518453679327,49.7596836917228,48.7660305653711,49.0587345870871,489945.300919495,0.0,1.0
2018-11-21,64.2,64.72,63.78,64.24,376767,49.4515741951796,49.8521165406858,49.1280592238093,49.4823851448339,489133.901067154,0.0,1.0
2018-11-23,64.0,64.64,63.87,64.2,175003,49.297519446908,49.7904946413771,49.1973838605315,49.4515741951796,227195.853374778,0.0,1.0
2018-11-26,64.72,64.84,63.91,64.16,274105,49.8521165406858,49.9445493896487,49.2281948101858,49.4207632455253,355854.010441498,0.0,1.0
2018-11-27,65.34,65.57,64.51,64.77,281410,50.3296862603277,50.50684922084,49.6903590550006,49.8906302277537,365337.65191566,0.0,1.0
2018-11-28,65.13,65.68,64.79,65.33,566422,50.1679287746425,50.5915793323894,49.9060357025808,50.3219835229141,735351.563460333,0.0,1.0
2018-11-29,65.26,65.29,64.37,65.2,285339,50.2680643610191,50.2911725732598,49.5825207312105,50.2218479365376,370438.435947417,0.0,1.0
2018-11-30,66.21,66.24,65.21,65.35,469577,50.9998244153091,51.0229326275498,50.2295506739511,50.3373889977413,609623.533540386,0.0,1.0
2018-12-03,66.95,66.96,65.15,66.04,409665,51.569826983914,51.5775297213275,50.1833342494697,50.8688778792782,531843.392814857,0.0,1.0
2018-12-04,67.81,68.23,67.0,67.0,479357,52.2322624014818,52.5557773728521,51.6083406709819,51.6083406709819,622320.318429819,0.0,1.0
2018-12-06,67.07,67.98,66.4,67.98,603309,51.6622598328769,52.3632089375126,51.1461764261671,52.3632089375126,783239.733625619,0.0,1.0
2018-12-07,67.34,67.75,66.51,67.07,315464,51.8702337430436,52.1860459770003,51.2309065377165,51.6622598328769,409547.908830254,0.0,1.0
2018-12-10,67.18,67.48,66.61,67.48,346348,51.7469899444263,51.9780720668337,51.3079339118523,51.9780720668337,449642.745693775,0.0,1.0
2018-12-11,67.24,67.78,67.12,67.38,456616,51.7932063689078,52.209154189241,51.7007735199448,51.9010446926979,592797.047962479,0.0,1.0
2018-12-12,67.21,67.94,67.04,67.32,533903,51.770098156667,52.3323979878583,51.6391516206362,51.8548282682164,693134.104583089,0.0,1.0
2018-12-13,67.58,68.09,66.92,67.2,419977,52.0550994409695,52.447939049062,51.5467187716732,51.7623954192534,545230.841258602,0.0,1.0
2018-12-14,66.66,67.92,66.42,67.45,588148,51.3464475989202,52.3169925130312,51.1615819009943,51.9549638545929,763557.12056747,0.0,1.0
2018-12-17,64.84,67.16,64.55,66.74,634807,49.9445493896487,51.7315844695991,49.7211700046549,51.4080694982288,824131.689704079,0.0,1.0
2018-12-18,64.37,65.38,63.96,64.89,708500,49.5825207312105,50.360497209982,49.2667084972537,49.9830630767166,919802.872613786,0.0,1.0
2018-12-19,64.21,65.05,63.66,64.62,597787,49.4592769325932,50.1063068753339,49.0356263748463,49.77508916655,776070.853650215,0.0,1.0
2018-12-20,64.18,64.8,63.3,64.39,522722,49.4361687203525,49.9137384399944,48.7583278279575,49.5979262060376,678618.485784648,0.0,1.0
2018-12-21,64.04,65.89,63.74,64.1,1697120,49.3283303965624,50.7533368180745,49.097248274155,49.3745468210438,2203268.667848,0.0,1.0
2018-12-24,60.37,64.63,59.98,64.39,274917,46.5014257657787,49.7827919039635,46.2010190066491,49.5979262060376,356908.18112966,0.0,1.0
2018-12-26,61.29,61.35,59.49,60.4,301133,47.210077607828,47.2562940323095,45.8235848733837,46.5245339780195,390942.834776016,0.0,1.0
2018-12-27,62.05,62.12,60.31,61.29,330075,47.7954856512601,47.8494048131551,46.4552093412973,47.210077607828,428516.490018342,0.0,1.0
2018-12-28,62.13,62.79,61.58,62.33,266301,47.8571075505687,48.3654882198649,47.4334569928218,48.0111622988403,345722.547325228,0.0,1.0
2018-12-31,62.78,62.84,61.59,62.25,236422,48.3577854824514,48.4040019069328,47.4411597302354,47.9495403995316,306932.441424271,0.0,1.0
2019-01-02,61.27,62.8,60.82,62.65,384995,47.1946721330009,48.3731909572785,46.8480489493898,48.2576498960748,499815.817843253,0.0,1.0
2019-01-03,61.73,62.17,60.86,61.4,267902,47.5489980540255,47.887918500223,46.8788598990441,47.2948077193774,347801.029186985,0.0,1.0
2019-01-04,62.79,62.92,61.45,61.45,370970,48.3654882198649,48.4656238062415,47.3333214064453,47.3333214064453,481608.00515672,0.0,1.0
2019-01-07,62.6,63.35,62.17,62.6,353565,48.2191362090069,48.7968415150254,47.887918500223,48.2191362090069,459012.142068728,0.0,1.0
2019-01-08,63.64,63.74,62.67,62.89,385122,49.0202209000192,49.097248274155,48.273055370902,48.4425155940007,499980.694293248,0.0,1.0
2019-01-09,62.54,64.05,62.07,63.6,377832,48.1729197845255,49.3360331339759,47.8108911260872,48.9894099503649,490516.526415542,0.0,1.0
2019-01-10,63.88,63.91,62.5,62.57,267308,49.2050865979451,49.2281948101858,48.1421088348711,48.1960279967662,347029.87476732,0.0,1.0
2019-01-11,63.61,63.96,63.22,63.96,263724,48.9971126877784,49.2667084972537,48.6967059286488,49.2667084972537,342376.983454056,0.0,1.0
2019-01-14,62.19,63.11,61.6,63.11,421297,47.9033239750502,48.6119758170995,47.448862467649,48.6119758170995,546944.517746747,0.0,1.0
2019-01-15,63.77,63.84,62.22,62.24,339843,49.1203564863957,49.1742756482908,47.9264321872909,47.9418376621181,441197.69603061,0.0,1.0
2019-01-16,64.24,64.43,63.29,63.78,323877,49.4823851448339,49.628737155692,48.7506250905439,49.1280592238093,420469.999962647,0.0,1.0
2019-01-17,64.78,64.88,64.04,64.11,218863,49.8983329651672,49.975360339303,49.3283303965624,49.3822495584574,284136.649412662,0.0,1.0
2019-01-18,65.65,66.01,64.99,65.08,278458,50.5684711201486,50.8457696670375,50.0600904508524,50.1294150875746,361505.248133084,0.0,1.0
2019-01-22,65.7,66.22,65.06,65.73,364545,50.6069848072165,51.0075271527227,50.1140096127475,50.6300930194573,473266.814674655,0.0,1.0
2019-01-23,65.59,65.65,64.88,65.4,443059,50.5222546956672,50.5684711201486,49.975360339303,50.3759026848092,575196.811485379,0.0,1.0
2019-01-24,65.03,65.45,64.27,65.39,330643,50.0909014005067,50.4144163718771,49.5054933570747,50.3681999473956,429253.89020415,0.0,1.0
2019-01-25,64.5,65.16,64.36,65.03,253694,49.682656317587,50.1910369868832,49.5748179937969,50.0909014005067,329355.638623687,0.0,1.0
2019-01-28,65.21,65.27,64.48,64.53,381729,50.2295506739511,50.2757670984326,49.6672508427599,49.7057645298278,495575.76677486,0.0,1.0
2019-01-29,65.52,65.8,65.21,65.36,255717,50.4683355337721,50.6840121813523,50.2295506739511,50.3450917351548,331981.977665744,0.0,1.0
2019-01-30,66.99,67.16,65.08,65.53,502705,51.6006379335683,51.7315844695991,50.1294150875746,50.4760382711857,652631.620433752,0.0,1.0
2019-01-31,67.89,67.97,66.51,67.01,618952,52.2938843007904,52.3555062000991,51.2309065377165,51.6160434083954,803548.098249892,0.0,1.0
2019-02-01,67.08,68.09,66.65,67.73,333093,51.6699625702905,52.447939049062,51.3387448615066,52.1706405021732,432434.577625326,0.0,1.0
2019-02-04,66.94,66.97,66.0,66.78,257033,51.5621242465004,51.5852324587411,50.8380669296239,51.4388804478831,333690.461194833,0.0,1.0
2019-02-05,67.14,67.35,66.82,66.87,399857,51.716178994772,51.8779364804571,51.4696913975374,51.5082050846053,519110.25721204,0.0,1.0
2019-02-06,66.42,67.2,66.13,66.7,363919,51.1615819009943,51.7623954192534,50.9382025160004,51.3772585485745,472454.116582549,0.0,1.0
2019-02-07,67.93,67.96,65.96,66.38,388080,52.3246952504447,52.3478034626855,50.8072559799696,51.1307709513399,503820.887514409,0.0,1.0
2019-02-08,69.43,70.25,68.23,69.54,693330,53.4801058624817,54.1117303303952,52.5557773728521,53.564835974031,900108.575397764,0.0,1.0
2019-02-11,70.31,70.33,69.5,69.98,641308,54.1579467548766,54.1733522297038,53.5340250243767,53.9037564202285,832571.54640819,0.0,1.0
2019-02-12,70.42,70.7,69.82,70.55,336145,54.242676866426,54.4583535140062,53.7805126216112,54.3428124528025,436396.805384278,0.0,1.0
2019-02-13,70.39,70.42,69.7,70.22,324595,54.2195686541853,54.242676866426,53.6880797726483,54.0886221181544,421402.136113016,0.0,1.0
2019-02-14,69.53,70.13,69.38,69.72,468359,53.9461214760032,54.4116424437236,53.8297412340731,54.0935364491147,603657.878991094,0.505,1.0
2019-02-15,69.64,70.47,69.57,69.77,438079,54.0314669867519,54.6754376587652,53.9771562071846,54.1323298630914,564630.635838192,0.0,1.0
2019-02-19,69.8,70.21,69.43,69.46,434645,54.1556059114774,54.4737119060864,53.8685346480498,53.8918106964358,560204.626822766,0.0,1.0
2019-02-20,70.12,70.19,69.47,69.65,513907,54.4038837609283,54.4581945404957,53.8995693792312,54.0392256695473,662363.720177633,0.0,1.0
2019-02-21,70.37,70.6,69.52,70.07,761450,54.5978508308118,54.7763005351046,53.9383627932079,54.3650903469516,981416.5884669,0.0,1.0
2019-02-22,71.19,71.225,70.16,70.55,302122,55.2340628200297,55.2612182098134,54.4349184921097,54.7375071211279,389398.571857373,0.0,1.0
2019-02-25,70.59,71.26,70.37,71.04,441801,54.7685418523093,55.2883735995971,54.5978508308118,55.1176825780996,569427.841882283,0.0,1.0
2019-02-26,70.69,71.11,70.37,70.94,361892,54.8461286802627,55.171993357667,54.5978508308118,55.0400957501462,466434.844091488,0.0,1.0
2019-02-27,71.04,71.11,70.02,70.49,307099,55.1176825780996,55.171993357667,54.3262969329749,54.6909550243559,395813.320509024,0.0,1.0
2019-02-28,70.98,71.58,70.63,70.92,442622,55.0711304813276,55.536651449048,54.7995765834907,55.0245783845555,570486.011189698,0.0,1.0
2019-03-01,71.95,72.18,70.75,71.1,406994,55.8237227124756,56.0021724167685,54.8926807770347,55.1642346748717,524565.845435022,0.0,1.0
2019-03-04,72.0,72.51,71.13,72.15,373977,55.8625161264523,56.2582089490147,55.1875107232577,55.9788963683824,482010.941631211,0.0,1.0
2019-03-05,71.88,72.19,71.71,72.05,345764,55.7694119329082,56.0099310995638,55.6375143253874,55.901309540429,445647.810486137,0.0,1.0
2019-03-06,72.09,72.55,71.67,71.97,289479,55.9323442716104,56.2892436801961,55.6064795942061,55.8392400780663,373103.280074607,0.0,1.0
2019-03-07,72.33,72.86,72.11,72.32,310902,56.1185526586986,56.5297628468516,55.9478616372011,56.1107939759032,400714.925717428,0.0,1.0
2019-03-08,72.81,72.92,72.28,72.56,335598,56.4909694328749,56.5763149436237,56.0797592447219,56.2970023629914,432545.070925622,0.0,1.0
2019-03-11,73.24,73.27,72.53,72.86,372114,56.8245927930746,56.8478688414606,56.2737263146054,56.5297628468516,479609.760852021,0.0,1.0
2019-03-12,73.0,73.61,72.87,73.33,419199,56.6383844059864,57.1116640565022,56.537521529647,56.8944209382326,540296.608403356,0.0,1.0
2019-03-13,72.72,73.17,72.5,73.04,447973,56.4211412877168,56.7702820135072,56.2504502662194,56.6694191371678,577382.800427189,0.0,1.0
2019-03-14,72.69,73.34,72.29,72.78,269103,56.3978652393308,56.902179621028,56.0875179275172,56.4676933844889,346841.090296419,0.0,1.0
2019-03-15,73.02,73.41,72.59,72.69,1428464,56.6539017715771,56.9564904005953,56.3202784113774,56.3978652393308,1841116.64013104,0.0,1.0
2019-03-18,72.74,73.26,72.38,73.01,412532,56.4366586533075,56.8401101586652,56.1573460726753,56.6461430887817,531703.654965431,0.0,1.0
2019-03-19,71.85,72.8,71.66,72.73,358714,55.7461358845222,56.4832107500796,55.5987209114107,56.4288999705122,462338.787990433,0.0,1.0
2019-03-20,71.39,72.36,71.26,71.8,561032,55.3892364759365,56.1418287070846,55.2883735995971,55.7073424705455,723102.122871839,0.0,1.0
2019-03-21,72.65,72.84,71.34,71.36,292856,56.3668305081495,56.5142454812609,55.3504430619599,55.3659604275505,377455.823011442,0.0,1.0
2019-03-22,72.87,73.44,72.75,72.75,277642,56.537521529647,56.9797664489814,56.4444173361029,56.4444173361029,357846.82442068,0.0,1.0
2019-03-25,73.58,73.77,72.52,73.0,306007,57.0883880081161,57.2358029812276,56.26596763181,56.6383844059864,394405.865108662,0.0,1.0
2019-03-26,74.33,74.5,73.58,73.73,320875,57.6702892177667,57.8021868252875,57.0883880081161,57.2047682500462,413568.911713594,0.0,1.0
2019-03-27,74.39,74.77,74.02,74.39,451718,57.7168413145387,58.0116712607617,57.4297700511111,57.7168413145387,582209.650678431,0.0,1.0
2019-03-28,73.43,74.76,73.14,74.35,371934,56.972007766186,58.0039125779663,56.7470059651212,57.6858065833574,479377.762709105,0.0,1.0
2019-03-29,74.07,74.18,73.17,73.49,460619,57.4685634650878,57.5539089758366,56.7702820135072,57.0185598629581,593681.95884567,0.0,1.0
2019-04-01,73.2,74.14,72.79,74.14,338353,56.7935580618932,57.5228742446552,56.4754520672842,57.5228742446552,436095.931390821,0.0,1.0
2019-04-02,72.78,73.35,72.41,73.35,336635,56.4676933844889,56.9099383038233,56.1806221210613,56.9099383038233,433881.638004537,0.0,1.0
2019-04-03,72.77,73.14,72.0,72.85,314541,56.4599347016935,56.7470059651212,55.8625161264523,56.5220041640563,405405.154840065,0.0,1.0
2019-04-04,72.39,73.27,72.04,72.92,235881,56.1651047554706,56.8478688414606,55.8935508576337,56.5763149436237,304021.966385397,0.0,1.0
2019-04-05,73.84,73.86,72.35,72.47,274194,57.290113760795,57.3056311263857,56.1340700242892,56.2271742178333,353402.771105251,0.0,1.0
2019-04-08,72.65,73.59,72.43,73.56,315331,56.3668305081495,57.0961466909115,56.196139486652,57.0728706425255,406423.368911755,0.0,1.0
2019-04-09,72.59,72.98,72.25,72.66,231275,56.3202784113774,56.6228670403957,56.0564831963358,56.3745891909448,298085.391683869,0.0,1.0
2019-04-10,72.26,73.24,72.1,72.92,281280,56.0642418791312,56.8245927930746,55.9401029544057,56.5763149436237,362535.764664744,0.0,1.0
2019-04-11,72.88,72.89,72.13,72.34,253623,56.5452802124423,56.5530388952376,55.9633790027917,56.1263113414939,326889.250005569,0.0,1.0
2019-04-12,72.92,72.99,72.33,72.6,238102,56.5763149436237,56.630625723191,56.1185526586986,56.3280370941728,306884.565693277,0.0,1.0
2019-04-15,72.71,73.27,72.39,73.0,283410,56.4133826049215,56.8478688414606,56.1651047554706,56.6383844059864,365281.076022594,0.0,1.0
2019-04-16,71.98,73.02,71.79,72.8,365021,55.8469987608616,56.6539017715771,55.6995837877502,56.4832107500796,470467.745142526,0.0,1.0
2019-04-17,71.5,71.93,71.3,71.93,199403,55.4745819866853,55.8082053468849,55.3194083307785,55.8082053468849,257006.253844724,0.0,1.0
2019-04-18,71.32,72.06,71.2,71.51,207205,55.3349256963692,55.9090682232244,55.2418215028251,55.4823406694806,267062.084461598,0.0,1.0
2019-04-22,70.81,71.42,70.45,71.12,203465,54.9392328738068,55.4125125243226,54.6599202931745,55.1797520404624,262241.678603215,0.0,1.0
2019-04-23,71.15,71.43,70.73,70.9,288065,55.2030280888484,55.4202712071179,54.8771634114441,55.0090610189649,371280.805774138,0.0,1.0
2019-04-24,71.96,72.23,71.15,71.15,314440,55.831481395271,56.0409658307452,55.2030280888484,55.2030280888484,405274.978104316,0.0,1.0
2019-04-25,72.07,72.31,71.37,71.62,297835,55.9168269060197,56.1030352931079,55.3737191103459,55.5676861802294,383873.149420236,0.0,1.0
2019-04-26,72.16,72.86,72.08,72.38,187603,55.9866550511778,56.5297628468516,55.924585588815,56.1573460726753,241797.486697952,0.0,1.0
2019-04-29,71.77,72.32,71.45,72.0,341684,55.6840664221595,56.1107939759032,55.4357885727086,55.8625161264523,440389.185913355,0.0,1.0
2019-04-30,72.76,72.86,71.69,71.87,747671,56.4521760188982,56.5297628468516,55.6219969597968,55.7616532501129,963657.130626614,0.0,1.0
2019-05-01,72.07,72.79,71.76,72.68,384148,55.9168269060197,56.4754520672842,55.6763077393642,56.3901065565355,495120.125584585,0.0,1.0
2019-05-02,71.8,72.53,71.31,71.86,340662,55.7073424705455,56.2737263146054,55.3271670135738,55.7538945673176,439071.952013016,0.0,1.0
2019-05-03,74.49,75.16,72.03,72.03,654241,57.7944281424921,58.31425988978,55.8857921748384,55.8857921748384,843237.205667047,0.0,1.0
2019-05-06,74.74,74.91,74.2,74.75,475337,57.9883952123757,58.1202928198964,57.5694263414273,57.996153895171,612651.673664837,0.0,1.0
2019-05-07,74.65,75.2,74.29,74.71,410669,57.9185670672176,58.3452946209613,57.6392544865853,57.9651191639896,529302.474186241,0.0,1.0
2019-05-08,73.86,75.08,73.8,74.68,327224,57.3056311263857,58.2521904274172,57.2590790296136,57.9418431156036,421752.0017657,0.0,1.0
2019-05-09,74.25,74.59,73.67,74.31,251773,57.608219755404,57.8720149704455,57.1582161532742,57.654771852176,324504.824647812,0.0,1.0
2019-05-10,75.37,75.38,74.08,74.31,314387,58.4771922284821,58.4849509112774,57.4763221478832,57.654771852176,405206.667540013,0.0,1.0
2019-05-13,76.44,76.53,75.01,75.01,344460,59.3073712875835,59.3771994327416,58.1978796478499,58.1978796478499,443967.112828562,0.0,1.0
2019-05-14,75.82,76.7,75.73,76.31,305092,58.8263329542724,59.5090970402624,58.7565048091144,59.2065084112441,393226.541215501,0.0,1.0
2019-05-15,75.8,76.4,75.68,75.81,342509,58.8108155886818,59.2763365564022,58.7177113951377,58.8185742714771,441452.510735057,0.0,1.0
2019-05-16,75.74,76.04,75.22,75.22,411364,59.1560769730744,59.3903893983705,58.7499354358946,58.7499354358946,526686.537617789,0.505,1.0
2019-05-17,76.18,76.44,75.45,75.45,364460,59.4997351968419,59.7028059654318,58.9295749619549,58.9295749619549,466633.384302417,0.0,1.0
2019-05-20,76.21,76.76,76.09,76.22,265469,59.5231664393715,59.952739219081,59.4294414692531,59.5309768535481,339891.065953406,0.0,1.0
2019-05-21,76.42,76.85,75.81,76.16,299076,59.6871851370788,60.0230329466698,59.2107498723102,59.4841143684889,382919.513920951,0.0,1.0
2019-05-22,77.09,77.18,76.27,76.49,311438,60.2104828869066,60.2807766144954,59.5700289244307,59.7418580363145,398747.099655315,0.0,1.0
2019-05-23,77.81,77.81,76.61,77.1,301757,60.7728327076171,60.7728327076171,59.8355830064329,60.2182933010831,386352.1103741,0.0,1.0
2019-05-24,77.98,78.52,77.6,77.8,209765,60.9056097486182,61.3273721141511,60.6088140099099,60.7650222934406,268570.904511322,0.0,1.0
2019-05-28,76.65,78.15,76.59,78.14,291009,59.8668246631391,61.0383867896193,59.8199621780799,61.0305763754428,372590.996357521,0.0,1.0
2019-05-29,75.35,76.85,75.11,76.54,374008,58.8514708201895,60.0230329466698,58.6640208799527,59.7809101071972,478858.0881199,0.0,1.0
2019-05-30,74.83,75.59,74.43,75.3,395176,58.4453292830097,59.0389207604264,58.1329127159484,58.8124187493069,505960.364031971,0.0,1.0
2019-05-31,76.2,76.32,74.64,74.71,522549,59.515356025195,59.6090809953134,58.2969314136556,58.3516043128913,669041.344273292,0.0,1.0
2019-06-03,76.98,77.11,76.13,76.38,354874,60.1245683309647,60.2261037152597,59.4606831259593,59.6559434803726,454360.027495297,0.0,1.0
2019-06-04,77.01,77.1,75.78,76.91,401822,60.1479995734943,60.2182933010831,59.1873186297805,60.069895431729,514469.515851303,0.0,1.0
2019-06-05,77.85,78.26,77.14,77.14,302687,60.8040743643232,61.1243013455612,60.2495349577893,60.2495349577893,387542.8282784,0.0,1.0
2019-06-06,77.81,78.2,77.59,77.9,361176,60.7728327076171,61.077438860502,60.6010035957333,60.8431264352059,462428.741724222,0.0,1.0
2019-06-07,77.41,78.69,77.36,78.28,230054,60.4604161405557,61.4601491551522,60.421364069673,61.1399221739142,294547.759952555,0.0,1.0
2019-06-10,76.79,77.28,76.45,77.21,447339,59.9761704616106,60.3588807562608,59.7106163796084,60.304207857025,572746.835044885,0.0,1.0
2019-06-11,76.01,77.09,75.63,76.79,229107,59.3669581558408,60.2104828869066,59.0701624171325,59.9761704616106,293335.276237101,0.0,1.0
2019-06-12,77.58,77.6,76.27,76.27,189820,60.5931931815568,60.6088140099099,59.5700289244307,59.5700289244307,243034.486660497,0.0,1.0
2019-06-13,77.7,78.09,76.99,77.84,195070,60.6869181516752,60.9915243045601,60.1323787451413,60.7962639501467,249756.281281547,0.0,1.0
2019-06-14,78.12,78.53,77.52,77.56,175504,61.0149555470897,61.3351825283276,60.5463306964976,60.5775723532037,224705.11298527,0.0,1.0
2019-06-17,78.03,78.45,77.48,78.13,250517,60.9446618195009,61.2726992149153,60.5150890397915,61.0227659612662,320747.394872657,0.0,1.0
2019-06-18,78.34,78.65,77.14,78.47,239021,61.1867846589735,61.428907498446,60.2495349577893,61.2883200432684,306028.585165307,0.0,1.0
2019-06-19,79.63,79.82,78.25,78.25,245511,62.1943280877464,62.3427259571006,61.1164909313846,61.1164909313846,314338.003658758,0.0,1.0
2019-06-20,80.04,80.29,79.44,80.03,235517,62.5145550689844,62.7098154233977,62.0459302183923,62.5067446548078,301542.267383944,0.0,1.0
2019-06-21,81.32,81.61,79.2,79.57,1141091,63.5142880835808,63.7407900947003,61.8584802781554,62.1474656026872,1460986.54208152,0.0,1.0
2019-06-24,81.64,81.9,80.79,81.56,441364,63.7642213372299,63.9672921058198,63.1003361322245,63.7017380238176,565096.792595215,0.0,1.0
2019-06-25,80.64,82.01,80.48,81.58,342921,62.9831799195765,64.0532066617617,62.8582132927519,63.7173588521707,439056.101570458,0.0,1.0
2019-06-26,77.28,80.85,77.23,80.53,403505,60.3588807562608,63.1471986172837,60.3198286853781,62.8972653636346,516624.331155536,0.0,1.0
2019-06-27,77.8,77.92,77.16,77.38,422688,60.7650222934406,60.858747263559,60.2651557861423,60.4369848980261,541185.128529935,0.0,1.0
2019-06-28,78.17,78.63,77.41,77.72,1764907,61.0540076179724,61.413286670093,60.4604161405557,60.7025389800283,2259684.26271477,0.0,1.0
2019-07-01,78.06,78.44,77.14,78.17,297421,60.9680930620305,61.2648888007388,60.2495349577893,61.0540076179724,380800.548188029,0.0,1.0
2019-07-02,79.28,79.35,78.23,78.39,281920,61.9209635915677,61.9756364908035,61.1008701030316,61.2258367298561,360953.969441194,0.0,1.0
2019-07-03,79.66,80.46,79.41,79.5,150347,62.217759330276,62.8425924643988,62.0224989758627,62.0927927034515,192495.553503033,0.0,1.0
2019-07-05,79.39,79.61,78.15,79.04,182225,62.0068781475096,62.1787072593934,61.0383867896193,61.7335136513309,233310.290442046,0.0,1.0
2019-07-08,79.41,79.77,78.93,79.44,192669,62.0224989758627,62.3036738862179,61.647599095389,62.0459302183923,246682.18054152,0.0,1.0
2019-07-09,79.88,79.89,78.98,79.43,262351,62.3895884421598,62.3973988563363,61.6866511662717,62.0381198042157,335898.960119419,0.0,1.0
2019-07-10,80.21,80.53,79.7,80.1,183745,62.6473321099854,62.8972653636346,62.2490009869822,62.5614175540436,235256.410027569,0.0,1.0
2019-07-11,80.58,80.58,79.63,80.16,304721,62.9363174345172,62.9363174345172,62.1943280877464,62.6082800391028,390147.04356587,0.0,1.0
2019-07-12,79.97,80.58,79.76,80.58,211871,62.4598821697486,62.9363174345172,62.2958634720414,62.9363174345172,271267.304410738,0.0,1.0
2019-07-15,79.77,80.38,79.23,79.99,198875,62.3036738862179,62.7801091509865,61.8819115206851,62.4755029981017,254627.981954517,0.0,1.0
2019-07-16,79.96,80.01,79.41,79.43,218950,62.4520717555721,62.4911238264548,62.0224989758627,62.0381198042157,280330.844243577,0.0,1.0
2019-07-17,80.41,80.78,80.04,80.22,183370,62.8035403935161,63.0925257180479,62.5145550689844,62.655142524162,234776.281840351,0.0,1.0
2019-07-18,81.12,81.26,79.66,80.19,201128,63.3580798000501,63.4674255985216,62.217759330276,62.6317112816324,257512.592103322,0.0,1.0
2019-07-19,79.56,81.22,79.52,80.89,288627,62.1396551885107,63.4361839418155,62.1084135318046,63.1784402739898,369541.222112313,0.0,1.0
2019-07-22,79.29,79.81,78.85,79.77,317853,61.9287740057443,62.3349155429241,61.5851157819767,62.3036738862179,406960.492511321,0.0,1.0
2019-07-23,78.74,79.39,78.38,79.39,409346,61.4992012260348,62.0068781475096,61.2180263156796,62.0068781475096,524102.807799642,0.0,1.0
2019-07-24,78.28,78.9,77.66,78.9,409823,61.1399221739142,61.6241678528594,60.6556764949691,61.6241678528594,524713.530853783,0.0,1.0
2019-07-25,78.47,78.89,78.13,78.22,296527,61.2883200432684,61.6163574386829,61.0227659612662,61.093059688855,379655.922589702,0.0,1.0
2019-07-26,79.52,79.69,78.55,78.55,253117,62.1084135318046,62.2411905728056,61.3508033566807,61.3508033566807,324076.283637367,0.0,1.0
2019-07-29,80.11,80.17,79.3,79.53,294812,62.5692279682201,62.6160904532793,61.9365844199208,62.1162239459811,377460.136346826,0.0,1.0
2019-07-30,79.24,80.32,78.81,79.98,316708,61.8897219348616,62.7332466659273,61.5538741252706,62.4676925839252,405494.501113016,0.0,1.0
2019-07-31,79.15,80.26,79.01,79.31,888955,61.8194282072728,62.6863841808681,61.7100824088013,61.9443948340973,1138166.27378191,0.0,1.0
2019-08-01,79.93,80.61,78.93,79.13,375614,62.4286405130425,62.9597486770468,61.647599095389,61.8038073789197,480914.317103024,0.0,1.0
2019-08-02,78.59,79.99,78.56,79.8,289398,61.3820450133868,62.4755029981017,61.3586137708572,62.3271051287475,370528.365665233,0.0,1.0
2019-08-05,77.08,79.04,76.48,78.43,442482,60.2026724727301,61.7335136513309,59.734047622138,61.2570783865623,566528.21476404,0.0,1.0
2019-08-06,76.67,77.08,70.15,73.23,755477,59.8824454914921,60.2026724727301,54.7900554483915,57.1956630147642,967268.806652685,0.0,1.0
2019-08-07,77.35,77.96,75.52,76.61,335978,60.4135536554965,60.8899889202651,58.9842478611906,59.8355830064329,430166.688226849,0.0,1.0
2019-08-08,78.03,78.58,77.31,77.64,431267,60.9446618195009,61.3742345992103,60.3823119987904,60.640055666616,552169.181111646,0.0,1.0
2019-08-09,76.4,78.5,76.19,78.12,372814,59.6715643087257,61.311751285798,59.5075456110185,61.0149555470897,477329.359971798,0.0,1.0
2019-08-12,76.09,76.64,75.87,76.29,269200,59.4294414692531,59.8590142489625,59.2576123573694,59.5856497527838,344668.021330765,0.0,1.0
2019-08-13,76.53,76.86,75.9,76.04,383751,59.7730996930207,60.0308433608463,59.281043599899,59.3903893983705,491332.458594734,0.0,1.0
2019-08-14,75.65,76.68,75.46,76.43,427439,59.0857832454856,59.8902559056687,58.9373853761314,59.6949955512553,547268.032576527,0.0,1.0
2019-08-15,76.61,76.75,75.47,75.78,288402,59.8355830064329,59.9449288049044,58.945195790308,59.1873186297805,369253.145199983,0.0,1.0
2019-08-16,77.17,77.32,76.03,76.26,267457,60.6673921162339,60.7853149984088,59.7711782117048,59.9519932977063,340210.053045565,0.505,1.0
2019-08-19,77.47,78.06,76.91,77.2,193460,60.9032378805836,61.3670678838048,60.4629924537974,60.6909766926689,246084.555132956,0.0,1.0
2019-08-20,77.03,77.48,76.73,77.48,258803,60.5573307595373,60.911099406062,60.3214849951876,60.911099406062,329202.011382582,0.0,1.0
2019-08-21,77.65,77.88,77.11,77.18,268650,61.0447453391935,61.225560425195,60.6202229633639,60.6752536417122,341727.570228825,0.0,1.0
2019-08-22,77.76,78.17,77.29,77.66,362414,61.1312221194551,61.4535446640664,60.7617304219738,61.0526068646718,460997.04313013,0.0,1.0
2019-08-23,76.41,78.28,76.1,77.82,446045,60.0699161798812,61.540021444328,59.8262088900531,61.178391272325,567377.160106891,0.0,1.0
2019-08-26,77.64,77.71,76.55,76.79,396086,61.0368838137152,61.0919144920634,60.1799775365777,60.3686541480575,503828.425020117,0.0,1.0
2019-08-27,76.78,78.11,76.72,77.96,336874,60.3607926225792,61.4063755111964,60.3136234697093,61.2884526290216,428509.70963434,0.0,1.0
2019-08-28,76.49,77.42,76.43,77.02,340520,60.1328083837078,60.863930253192,60.0856392308378,60.549469234059,433147.486373793,0.0,1.0
2019-08-29,76.94,77.27,76.13,76.93,371201,60.4865770302324,60.7460073710171,59.8497934664881,60.4787155047541,472174.2631547,0.0,1.0
2019-08-30,76.71,77.16,76.2,77.07,610271,60.3057619442309,60.6595305907556,59.9048241448364,60.5887768614506,776275.548152301,0.0,1.0
2019-09-03,78.07,78.08,76.43,76.75,431315,61.3749294092831,61.3827909347615,60.0856392308378,60.3372080461442,548640.338556657,0.0,1.0
2019-09-04,78.33,78.87,77.92,78.36,286817,61.5793290717196,62.0038514475491,61.2570065271083,61.6029136481546,364836.316807448,0.0,1.0
2019-09-05,76.86,78.22,76.77,77.83,405412,60.4236848264058,61.492852291458,60.3529310971009,61.1862527978033,515691.262615331,0.0,1.0
2019-09-06,76.26,77.26,76.09,77.0,331257,59.9519932977063,60.7381458455388,59.8183473645748,60.5337461831024,421364.785897227,0.0,1.0
2019-09-09,75.57,76.11,75.34,76.11,542376,59.4095480397019,59.8340704155314,59.2287329537004,59.8340704155314,689911.902588607,0.0,1.0
2019-09-10,74.67,75.55,74.06,75.55,442778,58.7020107466526,59.3938249887452,58.2224576924748,59.3938249887452,563221.478097074,0.0,1.0
2019-09-11,76.27,76.54,74.07,74.46,394507,59.9598548231846,60.1721160110994,58.2303192179531,58.5369187116078,501819.908982927,0.0,1.0
2019-09-12,76.58,77.5,76.24,76.72,359719,60.2035621130127,60.9268224570186,59.9362702467497,60.3136234697093,457568.955276914,0.0,1.0
2019-09-13,75.87,76.95,75.55,76.24,463574,59.6453938040516,60.4944385557107,59.3938249887452,59.9362702467497,589674.359356998,0.0,1.0
2019-09-16,76.04,76.61,75.65,75.95,286863,59.7790397371832,60.2271466894477,59.4724402435285,59.7082860078782,364894.829624238,0.0,1.0
2019-09-17,76.13,76.98,75.93,76.06,362664,59.8497934664881,60.5180231321457,59.6925629569216,59.7947627881398,461315.047569204,0.0,1.0
2019-09-18,76.57,77.19,76.18,76.6,469883,60.1957005875344,60.6831151671905,59.8891010938797,60.2192851639694,597699.519381467,0.0,1.0
2019-09-19,76.68,77.26,76.59,76.92,359248,60.282177367796,60.7381458455388,60.211423638491,60.4708539792758,456969.834913698,0.0,1.0
2019-09-20,76.85,77.51,76.43,76.67,1490209,60.4158233009275,60.9346839824969,60.0856392308378,60.2743158423176,1895572.30859158,0.0,1.0
2019-09-23,76.82,77.22,76.77,76.85,385608,60.3922387244925,60.7066997436255,60.3529310971009,60.4158233009275,490500.222969652,0.0,1.0
2019-09-24,77.43,78.3,77.09,77.09,402471,60.8717917786703,61.5557444952846,60.6044999124073,60.6044999124073,511950.258394065,0.0,1.0
2019-09-25,77.79,77.91,76.91,77.44,367542,61.15480669589,61.2491450016299,60.4629924537974,60.8796533041487,467519.950184415,0.0,1.0
2019-09-26,77.53,78.51,77.4,77.97,253162,60.9504070334536,61.7208365303294,60.8482072022354,61.2963141544999,322026.559219318,0.0,1.0
2019-09-27,76.82,77.7,76.38,77.7,297812,60.3922387244925,61.0840529665851,60.0463316034462,61.0840529665851,378822.152037919,0.0,1.0
2019-09-30,76.73,77.53,76.62,76.79,325906,60.3214849951876,60.9504070334536,60.235008214926,60.3686541480575,414558.218883289,0.0,1.0
2019-10-01,76.32,76.81,75.98,76.73,249383,59.9991624505763,60.3843771990142,59.7318705843132,60.3214849951876,317219.604118277,0.0,1.0
2019-10-02,75.19,76.26,74.93,76.2,423909,59.1108100715255,59.9519932977063,58.9064104090891,59.9048241448364,539219.775053531,0.0,1.0
2019-10-03,75.57,75.61,74.91,75.07,252203,59.4095480397019,59.4409941416152,58.8906873581324,59.0164717657856,320806.694191031,0.0,1.0
2019-10-04,76.69,76.77,75.32,75.64,238402,60.2900388932743,60.3529310971009,59.2130099027438,59.4645787180502,303251.577136395,0.0,1.0
2019-10-07,76.62,76.77,76.12,76.65,246808,60.235008214926,60.3529310971009,59.8419319410098,60.258592791361,313944.158395816,0.0,1.0
2019-10-08,75.56,76.53,75.39,76.53,302228,59.4016865142236,60.1642544856211,59.268040581092,60.1642544856211,384439.38244972,0.0,1.0
2019-10-09,75.96,76.24,75.26,75.9,411267,59.7161475333566,59.9362702467497,59.1658407498738,59.6689783804866,523138.926578441,0.0,1.0
2019-10-10,77.49,77.74,75.91,76.7,373544,60.9189609315403,61.1154990684984,59.6768399059649,60.2979004187526,475154.600757701,0.0,1.0
2019-10-11,78.13,78.65,77.32,77.52,484637,61.4220985621531,61.830897887026,60.7853149984088,60.9425455079753,616466.869357853,0.0,1.0
2019-10-14,77.78,78.26,77.68,78.2,326181,61.1469451704117,61.5242983933713,61.0683299156285,61.4771292405014,414908.02376627,0.0,1.0
2019-10-15,77.18,77.99,76.97,77.68,358068,60.6752536417122,61.3120372054565,60.5101616066674,61.0683299156285,455468.85396127,0.0,1.0
2019-10-16,77.39,77.44,76.35,76.89,390420,60.840345676757,60.8796533041487,60.0227470270112,60.4472694028408,496621.172412946,0.0,1.0
2019-10-17,78.19,78.48,77.39,77.39,291193,61.469267715023,61.6972519538945,60.840345676757,60.840345676757,370402.666508998,0.0,1.0
2019-10-18,78.67,78.8,77.93,78.03,245367,61.8466209379826,61.9488207692009,61.2648680525866,61.3434833073698,312111.180808994,0.0,1.0
2019-10-21,78.53,79.37,78.32,78.88,372244,61.7365595812861,62.3969277214654,61.5714675462413,62.0117129730275,473500.977674516,0.0,1.0
2019-10-22,78.25,79.02,77.95,78.4,358519,61.516436867893,62.121774329724,61.2805911035432,61.6343597500679,456042.533969359,0.0,1.0
2019-10-23,78.99,79.14,78.36,78.52,301304,62.098189753289,62.2161126354639,61.6029136481546,61.7286980558078,383264.038042904,0.0,1.0
2019-10-24,79.18,79.57,78.73,78.97,300477,62.2475587373772,62.5541582310319,61.8937900908526,62.0824667023324,382212.079358447,0.0,1.0
2019-10-25,77.86,79.22,77.68,79.22,309075,61.2098373742383,62.2790048392905,61.0683299156285,62.2790048392905,393148.888027077,0.0,1.0
2019-10-28,77.31,78.17,77.29,77.6,288402,60.7774534729304,61.4535446640664,60.7617304219738,61.0054377118019,366852.464951177,0.0,1.0
2019-10-29,77.64,77.8,77.16,77.31,319024,61.0368838137152,61.1626682213684,60.6595305907556,60.7774534729304,405804.192684462,0.0,1.0
2019-10-30,78.88,79.17,77.55,77.87,261587,62.0117129730275,62.2396972118989,60.9661300844102,61.2176988997166,332743.308816109,0.0,1.0
2019-10-31,78.83,79.13,78.36,78.89,505396,61.9724053456358,62.2082511099856,61.6029136481546,62.0195744985058,642872.685960795,0.0,1.0
2019-11-01,79.44,79.46,78.89,78.98,360418,62.4519583998137,62.4676814507703,62.0195744985058,62.0903282278107,458458.095688564,0.0,1.0
2019-11-04,77.81,79.84,77.58,79.4,371853,61.1705297468467,62.7664194189467,60.9897146608452,62.4205122979004,473003.618731805,0.0,1.0
2019-11-05,74.08,78.32,73.94,77.8,743477,58.2381807434315,61.5714675462413,58.1281193867349,61.1626682213684,945715.945397418,0.0,1.0
2019-11-06,75.5,75.58,74.11,74.22,602220,59.3545173613536,59.4174095651802,58.2617653198664,58.348242100128,766034.533196364,0.0,1.0
2019-11-07,75.1,75.66,74.85,75.39,505052,59.0400563422206,59.4803017690068,58.8435182052625,59.268040581092,642435.111852629,0.0,1.0
2019-11-08,75.09,75.27,74.69,74.85,268710,59.0321948167423,59.1737022753521,58.7177337976093,58.8435182052625,341803.891294203,0.0,1.0
2019-11-11,74.71,75.19,74.62,75.13,198963,58.7334568485659,59.1108100715255,58.662703119261,59.0636409186556,253084.468845851,0.0,1.0
2019-11-12,74.74,75.18,74.09,74.84,273334,58.7570414250009,59.1029485460472,58.2460422689098,58.8356566797842,347685.701399314,0.0,1.0
2019-11-13,75.65,75.88,74.55,74.55,219930,59.4724402435285,59.65325532953,58.6076724409127,58.6076724409127,279754.865142101,0.0,1.0
2019-11-14,76.08,76.63,75.72,75.78,266119,59.8104858390965,60.2428697404043,59.5274709218768,59.5746400747467,338508.093287641,0.0,1.0
2019-11-15,75.59,76.17,75.09,75.54,263109,59.8458627037489,60.3050583694213,59.4500043712727,59.8062768705013,332327.222158235,0.535,1.0
2019-11-18,76.13,76.38,75.62,75.62,204001,60.2733897028232,60.4713188690613,59.8696142036975,59.8696142036975,257669.200397942,0.0,1.0
2019-11-19,76.3,76.65,75.64,75.94,163509,60.4079815358651,60.6850823685984,59.8854485369965,60.1229635364823,206524.640996206,0.0,1.0
2019-11-20,76.78,76.92,76.02,76.02,287121,60.7880055350422,60.8988458681356,60.1863008696784,60.1863008696784,362656.254074527,0.0,1.0
2019-11-21,77.01,77.19,76.51,76.81,268238,60.9701003679813,61.1126093676727,60.5742420355051,60.8117570349908,338805.54985683,0.0,1.0
2019-11-22,77.55,77.8,76.85,77.8,215990,61.3976273670555,61.5955565332936,60.8434257015889,61.5955565332936,272812.244027978,0.0,1.0
2019-11-25,77.78,78.0,77.28,77.49,275399,61.5797221999946,61.7538998662841,61.1838638675184,61.3501243671584,347850.45230363,0.0,1.0
2019-11-26,76.71,78.31,76.47,77.61,414933,60.7325853684956,61.9993320324193,60.542573368907,61.4451303669527,524092.795274137,0.0,1.0
2019-11-27,76.86,77.1,76.26,76.73,242245,60.8513428682384,61.041354867827,60.376312869267,60.7484197017946,305974.360176663,0.0,1.0
2019-11-29,76.57,77.46,76.52,76.99,120733,60.6217450354022,61.3263728672098,60.5821592021546,60.9542660346822,152495.211158988,0.0,1.0
2019-12-02,75.51,76.52,75.34,76.29,321470,59.7825253705527,60.5821592021546,59.6479335375108,60.4000643692156,406041.724559813,0.0,1.0
2019-12-03,75.79,75.9,75.21,75.66,223116,60.0042060367394,60.0912948698842,59.545010371067,59.9012828702956,281812.938740434,0.0,1.0
2019-12-04,76.68,76.83,75.4,75.75,245160,60.708833868547,60.8275913682899,59.695436537408,59.9725373701413,309656.232908463,0.0,1.0
2019-12-05,76.69,76.81,76.3,76.56,203870,60.7167510351965,60.8117570349908,60.4079815358651,60.6138278687527,257503.737163683,0.0,1.0
2019-12-06,76.72,77.77,76.63,76.63,251085,60.7405025351451,61.5718050333451,60.6692480352994,60.6692480352994,317139.970793855,0.0,1.0
2019-12-09,76.22,76.77,76.2,76.77,166123,60.3446442026689,60.7800883683927,60.3288098693699,60.7800883683927,209826.327212648,0.0,1.0
2019-12-10,76.67,76.67,75.8,76.22,169722,60.7009167018975,60.7009167018975,60.0121232033889,60.3446442026689,214372.145381344,0.0,1.0
2019-12-11,77.19,77.25,76.49,76.84,156665,61.1126093676727,61.1601123675698,60.558407702206,60.8355085349394,197880.134314751,0.0,1.0
2019-12-12,77.04,77.82,76.74,77.04,200584,60.9938518679299,61.6113908665927,60.7563368684441,60.9938518679299,253353.262447835,0.0,1.0
2019-12-13,77.15,77.45,76.53,76.88,168019,61.0809407010746,61.3184557005603,60.5900763688041,60.8671772015375,212221.123335973,0.0,1.0
2019-12-16,78.42,78.46,77.17,77.25,291766,62.0864208655641,62.1180895321622,61.0967750343737,61.1601123675698,368523.251961049,0.0,1.0
2019-12-17,78.04,78.64,77.75,78.32,410037,61.7855685328822,62.2605985318536,61.555970700046,62.0072491990689,517908.764778462,0.0,1.0
2019-12-18,78.47,78.69,77.67,78.22,348995,62.1260066988117,62.3001843651012,61.4926333668498,61.9280775325736,440807.949926127,0.0,1.0
2019-12-19,78.24,79.05,78.18,78.81,325729,61.9439118658727,62.5852023644841,61.8964088659755,62.3951903648955,411421.174290426,0.0,1.0
2019-12-20,78.43,78.92,77.62,78.17,1312630,62.0943380322136,62.4822791980403,61.4530475336022,61.888491699326,1657954.23805938,0.0,1.0
2019-12-23,77.3,78.6,76.77,78.6,287468,61.1996982008175,62.2289298652555,60.7800883683927,62.2289298652555,363094.542183595,0.0,1.0
2019-12-24,77.33,77.59,76.83,77.46,135863,61.223449700766,61.4292960336536,60.8275913682899,61.3263728672098,171605.583176875,0.0,1.0
2019-12-26,77.72,77.99,77.37,77.48,186110,61.5322192000975,61.7459826996346,61.2551183673641,61.3422072005089,235071.469679369,0.0,1.0
2019-12-27,77.99,78.02,77.37,77.71,220049,61.7459826996346,61.7697341995832,61.2551183673641,61.5243020334479,277939.078133768,0.0,1.0
2019-12-30,78.14,78.21,77.36,77.86,256860,61.8647401993774,61.9201603659241,61.2472012007146,61.6430595331908,324434.24696063,0.0,1.0
2019-12-31,78.54,78.98,78.05,78.05,301947,62.1814268653584,62.5297821979374,61.7934856995317,61.7934856995317,381382.650342682,0.0,1.0
2020-01-02,76.65,78.83,76.16,78.65,282124,60.6850823685984,62.4110246981946,60.2971412027718,62.2685156985032,356344.652688315,0.0,1.0
2020-01-03,76.36,76.87,76.18,76.27,269384,60.4554845357622,60.859260034888,60.3129755360708,60.3842300359165,340253.037387068,0.0,1.0
2020-01-06,76.39,77.05,76.28,76.28,370630,60.4792360357108,61.0017690345794,60.3921472025661,60.3921472025661,468134.645141393,0.0,1.0
2020-01-07,76.2,76.31,75.25,76.0,333786,60.3288098693699,60.4158987025146,59.5766790376651,60.1704665363794,421597.794736435,0.0,1.0
2020-01-08,76.09,76.43,75.87,76.2,298718,60.2417210362251,60.5109047023089,60.0675433699356,60.3288098693699,377304.171079909,0.0,1.0
2020-01-09,76.86,76.87,75.54,76.11,267687,60.8513428682384,60.859260034888,59.8062768705013,60.2575553695242,338109.593810442,0.0,1.0
2020-01-10,77.46,77.7,76.9,76.9,210515,61.3263728672098,61.5163848667984,60.8830115348365,60.8830115348365,265896.891298439,0.0,1.0
2020-01-13,78.6,78.81,77.35,77.35,190655,62.2289298652555,62.3951903648955,61.2392840340651,61.2392840340651,240812.15975348,0.0,1.0
2020-01-14,78.69,78.78,78.29,78.65,166922,62.3001843651012,62.371438864947,61.9834976991203,62.2685156985032,210835.526633817,0.0,1.0
2020-01-15,80.02,80.36,78.83,78.83,291353,63.3531675294879,63.6223511955717,62.4110246981946,62.4110246981946,368001.600695788,0.0,1.0
2020-01-16,81.1,81.13,80.45,80.51,297773,64.2082215276364,64.231973027585,63.6936056954174,63.7411086953145,376110.562252618,0.0,1.0
2020-01-17,81.03,81.4,80.69,81.18,237630,64.1528013610898,64.4457365271222,63.883617695006,64.2715588608326,300145.254633864,0.0,1.0
2020-01-21,81.45,81.48,80.75,80.99,253501,64.4853223603698,64.5090738603183,63.9311206949031,64.1211326944917,320191.567541721,0.0,1.0
2020-01-22,82.06,82.21,81.56,81.76,189067,64.9682695259907,65.0870270257335,64.5724111935145,64.730754526505,238806.391692382,0.0,1.0
2020-01-23,82.59,82.77,81.88,81.99,303237,65.3878793584154,65.5303883581069,64.8257605262993,64.912849359444,383012.021122792,0.0,1.0
2020-01-24,82.47,83.09,82.07,82.68,223512,65.2928733586212,65.7837376908916,64.9761866926402,65.4591338582612,282313.117677584,0.0,1.0
2020-01-27,82.47,82.96,81.59,82.37,344436,65.2928733586212,65.6808145244478,64.5961626934631,65.2137016921259,435049.576758278,0.0,1.0
2020-01-28,82.85,83.06,82.26,82.66,316492,65.5937256913031,65.7599861909431,65.1266128589812,65.4432995249621,399754.121657959,0.0,1.0
2020-01-29,83.22,83.42,82.08,82.77,346559,65.8866608573354,66.0450041903259,64.9841038592897,65.5303883581069,437731.091615778,0.0,1.0
2020-01-30,83.79,84.01,83.03,83.03,315429,66.3379393563583,66.5121170226478,65.7362346909945,65.7362346909945,398411.469612023,0.0,1.0
2020-01-31,83.03,83.86,82.92,83.46,538764,65.7362346909945,66.3933595229049,65.6491458578497,66.076672856924,680501.022461639,0.0,1.0
2020-02-03,83.56,83.63,83.04,83.04,401952,66.1558445234192,66.2112646899659,65.744151857644,65.744151857644,507696.778144978,0.0,1.0
2020-02-04,83.03,83.6,83.02,83.5,309625,65.7362346909945,66.1875131900173,65.728317524345,66.1083415235221,391080.56417965,0.0,1.0
2020-02-05,84.05,84.27,82.99,83.03,287736,66.5437856892459,66.7179633555354,65.7045660243964,65.7362346909945,363433.047120858,0.0,1.0
2020-02-06,84.23,85.27,84.16,84.2,463408,66.6862946889373,67.5096800204878,66.6308745223907,66.6625431889887,585320.507340697,0.0,1.0
2020-02-07,83.91,87.12,83.6,84.75,476106,66.4329453561526,68.9743558506496,66.1875131900173,67.0979873547125,601359.073360731,0.0,1.0
2020-02-10,84.47,84.73,83.93,84.25,361959,66.8763066885259,67.0821530214135,66.4487796894516,66.7021290222364,457182.494727176,0.0,1.0
2020-02-11,84.56,85.0,84.04,84.72,288232,66.9475611883716,67.2959165209506,66.5358685225964,67.074235854764,364059.53387042,0.0,1.0
2020-02-12,83.88,84.71,83.22,84.71,330945,66.409193856204,67.0663186881144,65.8866608573354,67.0663186881144,418009.389785819,0.0,1.0
2020-02-13,84.86,84.98,83.19,83.33,231486,67.6086446036068,67.7042495688724,66.2781421703282,66.3896812964713,290553.110111485,0.535,1.0
2020-02-14,85.35,85.54,84.66,85.17,199192,67.9990315451077,68.1504060734448,67.4493029948309,67.8556240972094,250018.813705049,0.0,1.0
2020-02-18,85.53,85.97,85.05,85.52,300162,68.142438993006,68.492990532313,67.7600191319439,68.1344719125672,376752.817178073,0.0,1.0
2020-02-19,84.84,85.65,84.84,85.39,252978,67.5927104427292,68.2380439582716,67.5927104427292,68.0308998668629,317529.114891541,0.0,1.0
2020-02-20,84.78,84.86,83.92,84.69,216652,67.5449079600965,67.6086446036068,66.8597390423602,67.4732042361473,271933.99346774,0.0,1.0
2020-02-21,84.73,85.37,84.45,84.96,371790,67.5050725579025,68.0149657059853,67.2819943056163,67.6883154079948,466657.771132375,0.0,1.0
2020-02-24,83.02,84.61,83.02,83.96,265280,66.1427018028687,67.409467592637,66.1427018028687,66.8916073641153,332970.153920214,0.0,1.0
2020-02-25,80.97,84.23,80.94,83.47,513746,64.5094503129159,67.1067185359628,64.4855490715995,66.5012204226144,644835.964625657,0.0,1.0
2020-02-26,79.95,82.01,79.85,81.14,478743,63.6968081081589,65.3380266785505,63.617137303771,64.6448906803754,600901.426410679,0.0,1.0
2020-02-27,76.07,80.22,75.98,79.32,403572,60.6055808979068,63.9119192800064,60.5338771739577,63.1948820405149,506549.423092161,0.0,1.0
2020-02-28,72.2,73.96,71.23,73.66,882892,57.5223207680935,58.9245269253212,56.7495139655305,58.6855145121574,1108175.07967026,0.0,1.0
2020-03-02,76.43,76.45,72.37,72.64,484914,60.8923957937034,60.908329954581,57.657761135553,57.8728723074004,608647.049223713,0.0,1.0
2020-03-03,76.33,78.36,75.79,76.2,488792,60.8127249893154,62.4300423183907,60.3825026456206,60.7091529436111,613514.578841109,0.0,1.0
2020-03-04,80.88,81.43,77.33,77.33,455306,64.4377465889668,64.8759360131004,61.6094330331949,61.6094330331949,571484.125832316,0.0,1.0
2020-03-05,79.28,80.22,77.91,79.32,338622,63.1630137187597,63.9119192800064,62.0715236986449,63.1948820405149,425026.460572869,0.0,1.0
2020-03-06,80.68,81.01,76.05,76.99,590532,64.2784049801909,64.5413186346711,60.5896467370292,61.3385522982759,741215.059313977,0.0,1.0
2020-03-09,74.5,77.33,73.28,75.23,527958,59.3547492690161,61.6094330331949,58.3827654554832,59.9363461410481,662674.368679917,0.0,1.0
2020-03-10,75.98,77.13,71.99,75.82,601747,60.5338771739577,61.450091424419,57.3550120788788,60.4064038869369,755291.734058454,0.0,1.0
2020-03-11,70.28,74.45,68.62,73.93,545093,55.992641323845,59.3149138668222,54.6701059710052,58.9006256840049,684181.619838779,0.0,1.0
2020-03-12,62.19,67.53,60.46,65.7,785265,49.5472732488606,53.8016942031766,48.1689683329492,52.3437184828773,985637.092574475,0.0,1.0
2020-03-13,65.89,66.47,60.6,66.17,628883,52.4950930112144,52.9571836766645,48.2805074590923,52.7181712635006,789351.889730872,0.0,1.0
2020-03-16,54.07,59.85,53.86,55.35,658820,43.0780039325598,47.6829764261828,42.9106952433451,44.0977902287254,826927.762385838,0.0,1.0
2020-03-17,59.89,60.09,54.2,55.12,789434,47.7148447479379,47.8741863567138,43.1815759782641,43.9145473786331,990869.875187916,0.0,1.0
2020-03-18,50.93,57.82,50.6,57.13,730170,40.5763406747784,46.0656590971075,40.3134270202982,45.5159305468308,916483.780488249,0.0,1.0
2020-03-19,51.4,53.15,48.07,51.32,900571,40.9507934554017,42.3450325321907,38.2977556692833,40.8870568118914,1130365.14055368,0.0,1.0
2020-03-20,51.72,56.32,50.89,52.03,1110914,41.2057400294431,44.8705970312884,40.5444723530232,41.4527195230458,1394380.29844738,0.0,1.0
2020-03-23,51.14,54.0,48.68,51.46,757135,40.7436493639931,43.0222343694882,38.7837475760497,40.9985959380345,950329.302956804,0.0,1.0
2020-03-24,56.81,57.02,51.17,53.78,505595,45.2609839727893,45.428292662004,40.7675506053095,42.8469585998347,634605.115241596,0.0,1.0
2020-03-25,58.56,61.26,53.92,56.39,653361,46.6552230495783,48.8063347680527,42.9584977259778,44.92636659436,820075.817006427,0.0,1.0
2020-03-26,63.48,64.15,58.82,58.91,464455,50.575026625465,51.1088210148642,46.862367140987,46.9340708649361,582967.62982137,0.0,1.0
2020-03-27,63.1,66.18,60.04,60.95,452201,50.2722775687908,52.7261383439394,47.8343509545198,48.5593552744501,567586.83870957,0.0,1.0
2020-03-30,68.18,68.32,63.3,63.72,598647,54.3195544316983,54.4310935578414,50.4316191775667,50.7662365559961,751400.722760382,0.0,1.0
2020-03-31,64.03,67.71,63.13,67.06,646723,51.0132160495987,53.9451016510749,50.2961788101072,53.4272414225533,811744.032168812,0.0,1.0
2020-04-01,58.48,62.34,57.47,61.52,453339,46.591486406068,49.6667794554425,45.7868112817498,49.0134788594614,569015.216405442,0.0,1.0
2020-04-02,61.08,61.77,57.49,57.49,347039,48.6629273201544,49.2126558704312,45.8027454426273,45.8027454426273,435591.183829603,0.0,1.0
2020-04-03,58.37,61.24,57.83,60.16,508038,46.5038485212412,48.7904006071751,46.0736261775463,47.9299559197854,637671.483177464,0.0,1.0
2020-04-06,65.33,65.86,60.82,61.14,357229,52.0489365066419,52.471191769898,48.4557832287458,48.7107298027872,448381.314515848,0.0,1.0
2020-04-07,63.1,68.74,62.77,67.09,347953,50.2722775687908,54.7657109362707,50.0093639143106,53.4511426638697,436738.404580067,0.0,1.0
2020-04-08,68.03,69.0,63.19,64.29,426307,54.2000482251163,54.9728550276794,50.34398129274,51.2203601410073,535085.597886251,0.0,1.0
2020-04-09,70.66,70.8,68.26,69.33,590413,56.2953903805192,56.4069295066623,54.3832910752086,55.2357686821596,741065.694686728,0.0,1.0
2020-04-13,67.69,69.68,66.82,69.03,308325,53.9291674901973,55.5146164975174,53.2360314920222,54.9967562689957,386998.728541352,0.0,1.0
2020-04-14,69.35,69.79,67.65,69.32,297500,55.2517028430372,55.6022543823441,53.8972991684422,55.2278016017208,373411.56812147,0.0,1.0
2020-04-15,66.14,68.22,65.98,66.94,297719,52.6942700221842,54.3514227534534,52.5667967351635,53.3316364572878,373686.449242205,0.0,1.0
2020-04-16,65.65,66.33,63.89,66.06,336732,52.3038830806833,52.8456445505213,50.9016769234556,52.6305333786739,422654.19884598,0.0,1.0
2020-04-17,67.63,68.29,66.87,67.14,288554,53.8813650075646,54.407192316525,53.2758668942162,53.4909780660637,362182.862614194,0.0,1.0
2020-04-20,63.5,67.35,63.18,66.28,281802,50.5909607863426,53.6582867552783,50.3360142123012,52.8058091483274,353707.988974005,0.0,1.0
2020-04-21,63.11,63.35,61.25,61.25,233759,50.2802446492296,50.4714545797607,48.7983676876139,48.7983676876139,293406.100008426,0.0,1.0
2020-04-22,63.89,65.13,63.13,64.99,275659,50.9016769234556,51.889594897866,50.2961788101072,51.7780557717229,345997.510779147,0.0,1.0
2020-04-23,62.3,64.17,62.22,63.71,246378,49.6349111336873,51.1247551757418,49.571174490177,50.7582694755573,309245.026321451,0.0,1.0
2020-04-24,62.52,62.95,60.92,62.48,334578,49.8101869033408,50.1527713622089,48.5354540331337,49.7783185815856,419950.573576286,0.0,1.0
2020-04-27,65.43,65.78,62.66,63.4,484465,52.1286073110299,52.4074551263877,49.9217260294839,50.5112899819547,608083.48016796,0.0,1.0
2020-04-28,67.17,68.46,66.53,67.12,426396,53.51487930738,54.5426326839845,53.0049861592972,53.4750439051861,535197.307565454,0.0,1.0
2020-04-29,65.68,67.99,65.6,67.67,472670,52.3277843219997,54.1681799033612,52.2640476784894,53.9132333293198,593278.809761262,0.0,1.0
2020-04-30,61.94,64.36,61.41,64.36,661030,49.3480962378907,51.2761297040789,48.9258409746346,51.2761297040789,829701.676891884,0.0,1.0
2020-05-01,59.73,60.62,58.84,60.62,457330,47.5873714609172,48.2964416199699,46.8783013018646,48.2964416199699,574024.579660478,0.0,1.0
2020-05-04,59.92,60.22,58.31,58.98,429486,47.7387459892543,47.9777584024181,46.4560460386085,46.9898404280077,539075.767214178,0.0,1.0
2020-05-05,60.05,62.16,59.66,61.37,421037,47.8423180349586,49.5233720075442,47.5316018978457,48.8939726528795,528470.878679528,0.0,1.0
2020-05-06,58.28,61.21,58.1,61.21,427981,46.4321447972921,48.7664993658587,46.2887373493938,48.7664993658587,537186.74398721,0.0,1.0
2020-05-07,58.21,60.14,58.0,59.32,395915,46.3763752342205,47.9140217589078,46.2090665450058,47.2607211629267,496938.625185923,0.0,1.0
2020-05-08,60.74,61.01,59.28,59.43,376751,48.3920465852354,48.6071577570829,47.2288528411715,47.3483590477534,472884.644374226,0.0,1.0
2020-05-11,59.38,60.04,57.86,59.76,551899,47.3085236455594,47.8343509545198,46.0975274188627,47.6112727022336,692724.27238545,0.0,1.0
2020-05-12,58.04,59.63,57.94,59.53,409270,46.240934866761,47.5077006565293,46.1612640623731,47.4280298521413,513701.352891006,0.0,1.0
2020-05-13,57.51,57.71,56.21,57.69,416644,45.8186796035049,45.9780212122808,44.7829591464617,45.9620870514032,522956.939120679,0.0,1.0
2020-05-14,56.84,56.97,54.23,56.27,493326,45.2848852141057,45.38845725981,43.2054772195805,44.8307616290945,619205.496655773,0.0,1.0
2020-05-15,55.91,56.3,53.73,56.3,1232620,44.9701855367734,45.2838749010971,43.2167424233739,45.2838749010971,1532477.20411662,0.535,1.0
2020-05-18,59.26,59.63,56.8,58.47,425739,47.6646967431441,47.9622994734,45.6860407527942,47.0292746974627,529307.744806514,0.0,1.0
2020-05-19,58.26,60.47,58.23,60.0,474111,46.8603650397499,48.6379381042512,46.836235088648,48.2599022036559,589447.112427945,0.0,1.0
2020-05-20,58.38,59.43,58.14,59.03,455027,46.9568848441572,47.8014331327212,46.7638452353426,47.4797004513635,565720.582789158,0.0,1.0
2020-05-21,58.57,59.18,58.19,58.75,439653,47.1097078678021,47.6003502068726,46.8040618205123,47.2544875744131,546606.57803823,0.0,1.0
2020-05-22,59.03,59.15,58.21,58.75,481797,47.4797004513635,47.5762202557708,46.8201484545802,47.2544875744131,599002.871535245,0.0,1.0
2020-05-26,60.75,61.7,60.17,60.51,507644,48.8631509812016,49.6272660994261,48.3966385932329,48.670111372387,631137.623766105,0.0,1.0
2020-05-27,60.86,62.37,60.28,61.87,463197,48.951627468575,50.1661683407003,48.4851150806063,49.7640024890032,575878.083687758,0.0,1.0
2020-05-28,61.53,62.11,60.81,61.75,487851,49.4905297098491,49.9570420978178,48.9114108834053,49.6674826845959,606529.616999154,0.0,1.0
2020-05-29,61.71,62.13,60.22,60.84,419285,49.6353094164601,49.9731287318857,48.4368551784026,48.9355408345071,521283.692077068,0.0,1.0
2020-06-01,60.59,61.93,60.56,61.71,374434,48.7344579086585,49.8122623912068,48.7103279575567,49.6353094164601,465521.87166053,0.0,1.0
2020-06-02,60.97,61.35,60.36,61.19,264934,49.0401039559483,49.3457500032382,48.5494616168778,49.2170569306951,329384.00771968,0.0,1.0
2020-06-03,61.58,62.8,61.52,61.7,274026,49.5307462950188,50.5120309731598,49.4824863928152,49.6272660994261,340687.801865344,0.0,1.0
2020-06-04,59.87,61.09,59.43,60.99,241126,48.1553390822146,49.1366237603556,47.8014331327212,49.0561905900162,299784.279274897,0.0,1.0
2020-06-05,61.99,63.38,61.25,61.36,380342,49.8605222934105,50.9785433611285,49.2653168328987,49.3537933202721,472867.099972516,0.0,1.0
2020-06-08,62.89,63.42,62.33,62.42,507260,50.5844208264653,51.0107166292643,50.1339950725645,50.20638492587,630660.20879119,0.0,1.0
2020-06-09,61.48,62.26,60.94,62.26,332680,49.4503131246794,50.0776918533269,49.0159740048465,50.0776918533269,413610.452747413,0.0,1.0
2020-06-10,60.27,61.68,60.13,61.21,343735,48.4770717635723,49.6111794653583,48.3644653250972,49.233143564763,427354.782298702,0.0,1.0
2020-06-11,56.1,58.87,56.0,58.87,419189,45.1230085604183,47.3510073788204,45.0425753900788,47.3510073788204,521164.338333339,0.0,1.0
2020-06-12,56.81,57.89,54.73,57.89,512457,45.6940840698282,46.562762309494,44.0210741267681,46.562762309494,637121.473438683,0.0,1.0
2020-06-15,57.43,58.08,55.14,55.37,339440,46.1927697259326,46.7155853331389,44.3508501251598,44.5358464169404,422014.945534995,0.0,1.0
2020-06-16,58.22,60.07,57.9,59.41,329718,46.8281917716141,48.3162054228935,46.5708056265279,47.7853464986533,409927.892446109,0.0,1.0
2020-06-17,56.65,58.61,56.25,58.61,255376,45.5653909972851,47.1418811359379,45.2436583159274,47.1418811359379,317500.850609665,0.0,1.0
2020-06-18,56.55,56.93,55.79,55.79,313966,45.4849578269457,45.7906038742355,44.873665732366,44.873665732366,390343.932329248,0.0,1.0
2020-06-19,54.39,57.38,54.33,56.87,925605,43.7476013476141,46.1525531407629,43.6993414454104,45.7423439720318,1150775.22879424,0.0,1.0
2020-06-22,55.75,56.07,53.64,54.03,422504,44.8414924642303,45.0988786093164,43.1443525700684,43.4580419343921,525285.77229648,0.0,1.0
2020-06-23,55.35,56.8,54.92,56.61,372884,44.5197597828726,45.6860407527942,44.173897150413,45.5332177291493,463594.806006572,0.0,1.0
2020-06-24,54.16,54.85,53.49,54.65,427229,43.5626050558334,44.1175939311754,43.0237028145592,43.9567275904966,531160.21437064,0.0,1.0
2020-06-25,53.69,54.07,52.36,53.89,409337,43.1845691552381,43.4902152025279,42.1148079897237,43.3454354959169,508915.660383154,0.0,1.0
2020-06-26,53.03,54.05,52.43,53.38,633999,42.6537102309979,43.47412856846,42.1711112089613,42.9352263271859,788230.772608534,0.0,1.0
2020-06-29,55.8,55.91,53.32,53.55,414787,44.8817090494,44.9701855367734,42.8869664249822,43.0719627167629,515691.471876101,0.0,1.0
2020-06-30,56.66,56.91,55.61,55.68,537285,45.573434314319,45.7745172401676,44.7288860257551,44.7851892449927,667989.335410587,0.0,1.0
2020-07-01,57.81,58.3,56.27,56.5,493829,46.4984157732225,46.8925383078856,45.2597449499953,45.444741241776,613961.874082608,0.0,1.0
2020-07-02,58.54,59.02,57.96,58.57,554960,47.0855779167003,47.4716571343295,46.6190655287316,47.1097078678021,689964.100206518,0.0,1.0
2020-07-06,58.66,59.93,58.1,59.02,614649,47.1820977211076,48.2035989844183,46.7316719672068,47.4716571343295,764173.533638165,0.0,1.0
2020-07-07,57.56,58.05,57.19,57.75,431423,46.2973328473739,46.6914553820371,45.999730117118,46.4501558710188,536374.481049799,0.0,1.0
2020-07-08,57.9,58.19,56.85,57.45,299794,46.5708056265279,46.8040618205123,45.726257337964,46.2088563600005,372724.33591126,0.0,1.0
2020-07-09,56.72,57.58,55.46,57.37,421190,45.6216942165227,46.3134194814418,44.6082362702459,46.144509823729,523652.11792919,0.0,1.0
2020-07-10,59.92,59.94,56.96,56.96,694055,48.1955556673844,48.2116423014522,45.8147338253373,45.8147338253373,862896.485456311,0.0,1.0
2020-07-13,60.02,61.14,59.84,60.08,568858,48.2759888377238,49.1768403455254,48.1312091311128,48.3242487399274,707243.041147613,0.0,1.0
2020-07-14,60.4,60.82,59.92,60.04,520945,48.5816348850136,48.9194542004392,48.1955556673844,48.2920754717917,647674.333613386,0.0,1.0
2020-07-15,60.26,62.68,60.22,61.5,356350,48.4690284465384,50.4155111687525,48.4368551784026,49.4663997587473,443038.610185586,0.0,1.0
2020-07-16,59.37,60.57,58.92,60.07,357959,47.7531732305175,48.7183712745906,47.3912239639901,48.3162054228935,445039.02866121,0.0,1.0
2020-07-17,60.8,60.94,59.51,59.68,268898,48.9033675663713,49.0159740048465,47.8657796689927,48.0025160585697,334312.322721155,0.0,1.0
2020-07-20,59.17,60.69,58.76,60.46,286726,47.5923068898387,48.8148910789979,47.262530891447,48.6298947872173,356477.307546155,0.0,1.0
2020-07-21,60.04,60.74,59.36,59.68,228907,48.2920754717917,48.8551076641677,47.7451299134836,48.0025160585697,284592.785580895,0.0,1.0
2020-07-22,61.44,61.5,59.41,59.63,315108,49.4181398565436,49.4663997587473,47.7853464986533,47.9622994734,391763.744572358,0.0,1.0
2020-07-23,61.9,62.36,61.09,61.09,350562,49.788132440105,50.1581250236664,49.1366237603556,49.1366237603556,435842.57405326,0.0,1.0
2020-07-24,60.58,62.65,60.29,62.06,411909,48.7264145916246,50.3913812176507,48.4931583976402,49.9168255126481,512113.34610056,0.0,1.0
2020-07-27,59.41,60.53,58.95,60.53,535595,47.7853464986533,48.6861980064549,47.4153539150919,48.6861980064549,665888.212213691,0.0,1.0
2020-07-28,59.84,60.61,58.96,59.1,517351,48.1312091311128,48.7505445427264,47.4233972321259,47.5360036706011,643206.027832533,0.0,1.0
2020-07-29,60.13,60.44,59.8,60.17,436197,48.3644653250972,48.6138081531494,48.099035862977,48.3966385932329,542309.843263987,0.0,1.0
2020-07-30,59.44,59.82,58.89,59.16,414457,47.8094764497551,48.1151224970449,47.3670940128883,47.5842635728047,515281.193382033,0.0,1.0
2020-07-31,57.86,59.33,57.48,59.04,2168320,46.5386323583922,47.7209999623817,46.2329863111023,47.4877437683974,2695803.22502486,0.0,1.0
2020-08-03,56.99,58.08,56.23,58.08,695429,45.8388637764392,46.7155853331389,45.2275716818595,46.7155853331389,864604.735913432,0.0,1.0
2020-08-04,57.82,57.9,54.5,56.26,671864,46.5064590902564,46.5708056265279,43.8360778349874,45.2517016329613,835307.121632464,0.0,1.0
2020-08-05,56.66,58.31,55.8,58.08,429858,45.573434314319,46.9005816249196,44.8817090494,46.7155853331389,534428.766373385,0.0,1.0
2020-08-06,57.22,57.785,56.52,56.55,374470,46.0238600682198,46.4783074806376,45.4608278758439,45.4849578269457,465566.629314428,0.0,1.0
2020-08-07,59.04,59.79,56.85,56.85,505051,47.4877437683974,48.0909925459431,45.726257337964,45.726257337964,627913.829417259,0.0,1.0
2020-08-10,59.88,60.07,59.04,59.48,630760,48.1633823992486,48.3162054228935,47.4877437683974,47.8416497178909,784203.827025846,0.0,1.0
2020-08-11,58.77,61.29,58.61,60.5,428943,47.270574208481,49.2974901010345,47.1418811359379,48.662068055353,533291.176003467,0.0,1.0
2020-08-12,59.96,60.37,59.03,59.49,252779,48.2277289355201,48.5575049339118,47.4797004513635,47.8496930349248,314272.083188164,0.0,1.0
2020-08-13,58.96,59.74,58.69,59.53,229838,47.4233972321259,48.0507759607734,47.2062276722094,47.8818663030606,285750.268241433,0.0,1.0
2020-08-14,58.53,59.03,58.16,58.75,261526,47.0775345996663,47.4797004513635,46.7799318694104,47.2544875744131,325146.949817302,0.0,1.0
2020-08-17,57.91,58.52,57.33,58.06,233965,47.0091664048778,47.5043415301925,46.5383441545786,47.1309307799552,288218.53664255,0.535,1.0
2020-08-18,57.61,57.93,56.86,57.81,252374,46.765637654723,47.0254016548881,46.1568157793361,46.9279901548262,310896.351875823,0.0,1.0
2020-08-19,57.76,58.23,57.39,57.59,305510,46.8874020298004,47.2689304050429,46.5870499046095,46.7494024047127,376353.921012397,0.0,1.0
2020-08-20,56.97,57.69,56.95,57.26,224675,46.2461096543928,46.8305786547643,46.2298744043825,46.4815207795425,276774.302652811,0.0,1.0
2020-08-21,56.68,56.82,55.91,56.69,265735,46.0106985292432,46.1243452793154,45.3856414038459,46.0188161542484,327355.599490129,0.0,1.0
2020-08-24,57.5,57.52,56.07,57.0,194100,46.6763437796663,46.6925790296766,45.5155234039285,46.2704625294083,239109.345253858,0.0,1.0
2020-08-25,55.98,57.42,55.81,57.42,302378,45.4424647788821,46.611402779625,45.3044651537944,46.611402779625,372495.64966085,0.0,1.0
2020-08-26,54.28,55.74,54.16,55.66,315818,44.062468528005,45.2476417787582,43.9650570279431,45.182700778717,389052.216380128,0.0,1.0
2020-08-27,55.21,55.39,54.36,54.82,226280,44.8174076534848,44.9635249035777,44.1274095280462,44.5008202782836,278751.481937367,0.0,1.0
2020-08-28,56.59,56.62,55.04,55.82,312085,45.9376399041968,45.9619927792123,44.6794080283971,45.3125827787995,384453.580698353,0.0,1.0
2020-08-31,56.08,57.14,56.04,56.2,359214,45.5236410289337,46.3841092794805,45.491170528913,45.6210525289956,442511.202194844,0.0,1.0
2020-09-01,55.13,55.7,54.98,55.7,207288,44.7524666534435,45.2151712787376,44.6307022783661,45.2151712787376,255355.47634715,0.0,1.0
2020-09-02,56.15,56.75,55.03,55.03,223239,45.5804644039698,46.0675219042793,44.6712904033919,44.6712904033919,275005.31233965,0.0,1.0
2020-09-03,56.02,57.33,55.58,56.5,314774,45.4749352789027,46.5383441545786,45.1177597786757,45.8645812791503,387766.125929613,0.0,1.0
2020-09-04,55.98,56.72,55.17,56.54,231815,45.4424647788821,46.0431690292639,44.7849371534641,45.897051779171,285569.978722427,0.0,1.0
2020-09-08,54.6,55.98,54.038,55.98,352298,44.3222325281701,45.4424647788821,43.8660220028801,45.4424647788821,433991.468903883,0.0,1.0
2020-09-09,54.85,55.538,54.23,54.85,216953,44.5251731532991,45.083665753654,44.0218804029792,44.5251731532991,267261.668113654,0.0,1.0
2020-09-10,53.33,54.8053,53.31,54.72,237477,43.2912941525148,44.488887369526,43.2750589025045,44.419644028232,292544.925207885,0.0,1.0
2020-09-11,53.22,53.59,52.89,53.58,274278,43.2020002774581,43.502352402649,42.9341186522878,43.4942347776438,337879.613588551,0.0,1.0
2020-09-14,54.49,54.845,53.335,53.59,297039,44.2329386531133,44.5211143407965,43.2953529650174,43.502352402649,365918.602807114,0.0,1.0
2020-09-15,54.45,55.747,54.16,54.91,266013,44.2004681530927,45.2533241162618,43.9650570279431,44.57387890333,327698.064188638,0.0,1.0
2020-09-16,54.95,55.47,54.12,54.45,365460,44.6063494033506,45.0284659036189,43.9325865279224,44.2004681530927,450205.570924653,0.0,1.0
2020-09-17,55.36,55.53,54.38,54.62,396214,44.9391720285622,45.0771716536499,44.1436447780566,44.3384677781804,488091.036169048,0.0,1.0
2020-09-18,54.32,56.23,53.77,56.23,1059491,44.0949390280256,45.645405404011,43.6484696527418,45.645405404011,1305173.61830168,0.0,1.0
2020-09-21,54.0,54.81,53.15,53.75,504125,43.8351750278605,44.4927026532784,43.145176902422,43.6322344027315,621025.237898513,0.0,1.0
2020-09-22,53.34,54.85,52.72,53.93,347780,43.29941177752,44.5251731532991,42.7961190272001,43.7783516528244,428425.801609412,0.0,1.0
2020-09-23,52.42,53.87,52.42,53.45,561325,42.5525902770453,43.7296459027934,42.5525902770453,43.3887056525767,691489.197447821,0.0,1.0
2020-09-24,52.82,53.63,51.97,52.41,339510,42.8772952772517,43.5348229026696,42.1872971518132,42.5444726520402,418238.092772475,0.0,1.0
2020-09-25,53.31,53.36,52.33,52.43,351347,43.2750589025045,43.3156470275303,42.4795316519989,42.5607079020505,432819.943982006,0.0,1.0
2020-09-28,53.92,54.505,53.56,53.78,422817,43.7702340278192,44.2451150906211,43.4779995276335,43.656587277747,520862.9367965,0.0,1.0
2020-09-29,53.11,54.4,52.84,54.1,402551,43.1127064024013,44.1598800280669,42.893530527262,43.9163512779121,495897.506652684,0.0,1.0
2020-09-30,53.49,53.8126,52.99,53.44,310164,43.4211761525974,43.6830507352638,43.0152949023394,43.3805880275716,382087.124993909,0.0,1.0
2020-10-01,53.95,54.05,52.84,53.41,433789,43.7945869028347,43.8757631528863,42.893530527262,43.3562351525561,534379.205400958,0.0,1.0
2020-10-02,55.34,55.56,53.11,53.11,356901,44.9229367785519,45.1015245286654,43.1127064024013,43.1127064024013,439661.846627755,0.0,1.0
2020-10-05,55.85,55.905,54.81,55.79,299887,45.336935653815,45.3815825913434,44.4927026532784,45.288229903784,369427.018135723,0.0,1.0
2020-10-06,56.46,57.83,56.02,56.25,402718,45.8321107791297,46.9442254048365,45.4749352789027,45.6616406540214,496103.23184927,0.0,1.0
2020-10-07,57.44,57.6,56.55,56.81,391873,46.6276380296353,46.7575200297179,45.9051694041761,46.1162276543103,482743.41294521,0.0,1.0
2020-10-08,58.51,58.57,57.6,57.78,293171,47.4962239051874,47.5449296552183,46.7575200297179,46.9036372798107,361153.662325702,0.0,1.0
2020-10-09,57.79,58.84,57.52,58.8,333721,46.9117549048159,47.7641055303576,46.6925790296766,47.731635030337,411106.696586619,0.0,1.0
2020-10-12,58.66,58.87,57.38,57.52,238317,47.6179882802648,47.7884584053731,46.5789322796044,46.6925790296766,293579.71062784,0.0,1.0
2020-10-13,58.0,58.515,57.5,58.01,199296,47.0822250299242,47.50028271769,46.6763437796663,47.0903426549294,245510.232208722,0.0,1.0
2020-10-14,57.72,58.28,57.41,57.86,199171,46.8549315297798,47.3095185300687,46.6032851546198,46.968578279852,245356.246283133,0.0,1.0
2020-10-15,58.25,58.45,56.82,57.18,268822,47.2851656550532,47.4475181551564,46.1243452793154,46.4165797795012,331158.435908463,0.0,1.0
2020-10-16,58.14,58.52,57.4,58.18,201841,47.1958717799965,47.5043415301925,46.5951675296147,47.2283422800171,248645.385653704,0.0,1.0
2020-10-19,56.91,58.335,56.81,58.26,269417,46.1974039043619,47.3541654675971,46.1162276543103,47.2932832800584,331891.408914264,0.0,1.0
2020-10-20,57.09,57.33,56.5,57.17,279202,46.3435211544547,46.5383441545786,45.8645812791503,46.408462154496,343945.427169334,0.0,1.0
2020-10-21,57.87,58.2,56.975,57.09,383247,46.9766959048572,47.2445775300274,46.2501684668954,46.3435211544547,472117.152192196,0.0,1.0
2020-10-22,59.16,59.27,57.59,57.87,278130,48.0238695305227,48.1131634055795,46.7494024047127,46.9766959048572,342624.843871487,0.0,1.0
2020-10-23,59.43,59.72,58.56,59.49,246749,48.243045405662,48.4784565308117,47.5368120302132,48.291751155693,303966.985224339,0.0,1.0
2020-10-26,58.88,59.36,58.11,58.87,322589,47.7965760303783,48.1862220306259,47.171518904981,47.7884584053731,397393.325997408,0.0,1.0
2020-10-27,59.22,59.535,58.38,58.8,473897,48.0725752805537,48.3282804682162,47.3906947801203,47.731635030337,583787.745428993,0.0,1.0
2020-10-28,58.37,58.82,57.35,58.31,873962,47.3825771551151,47.7478702803473,46.5545794045889,47.3338714050842,1076622.77999357,0.0,1.0
2020-10-29,57.5,58.55,56.83,58.2,527917,46.6763437796663,47.528694405208,46.1324629043206,47.2445775300274,650334.303031329,0.0,1.0
2020-10-30,56.66,57.745,56.31,57.28,589928,45.9944632792329,46.8752255922927,45.7103464040523,46.4977560295528,726724.872884688,0.0,1.0
2020-11-02,58.02,58.37,56.56,57.01,404966,47.0984602799346,47.3825771551151,45.9132870291813,46.2785801544135,498872.514735053,0.0,1.0
2020-11-03,60.44,61.16,59.18,59.39,831662,49.0629255311831,49.6473945315546,48.040104780533,48.2105749056414,1024513.94277442,0.0,1.0
2020-11-04,59.75,61.315,59.33,60.0,524314,48.5028094058271,49.7732177191346,48.1618691556104,48.7057500309561,645895.812712166,0.0,1.0
2020-11-05,59.96,61.15,59.69,59.91,562147,48.6732795309355,49.6392769065494,48.4541036557962,48.6326914059097,692501.80889449,0.0,1.0
2020-11-06,58.63,60.89,58.57,59.97,360876,47.5936354052493,49.4282186564153,47.5449296552183,48.6813971559406,444558.59906147,0.0,1.0
2020-11-09,60.71,64.14,60.62,62.16,625356,49.2821014063224,52.0664467830921,49.209042781276,50.4591570320705,770368.179858691,0.0,1.0
2020-11-10,63.03,63.32,61.12,61.34,412454,51.1653904075194,51.400801532669,49.614924031534,49.7935117816475,508096.887621509,0.0,1.0
2020-11-11,63.63,64.4,62.91,63.19,495050,51.652447907829,52.2775050332262,51.0679789074575,51.2952724076019,609845.859700785,0.0,1.0
2020-11-12,61.5,63.0,60.51,63.0,360512,49.92339378173,51.1410375325039,49.1197489062192,51.1410375325039,444110.192046156,0.0,1.0
2020-11-13,63.11,63.45,62.36,62.75,434042,51.2303314075607,51.5063306577361,50.6215095321737,50.9380969073749,534690.872914349,0.0,1.0
2020-11-16,65.08,65.11,63.6,63.81,427058,53.2881493463686,53.3127136438546,52.0763106703909,52.2482607527932,521559.389487299,0.565,1.0
2020-11-17,64.68,65.22,64.12,64.67,516857,52.9606253798881,53.4027827346367,52.5020918268155,52.9524372807261,631229.531755024,0.0,1.0
2020-11-18,62.75,65.355,62.7,64.97,423931,51.38032224162,53.5133220733239,51.3393817458099,53.1980802555865,517740.432317718,0.0,1.0
2020-11-19,62.55,63.06,61.83,62.35,230397,51.2165602583798,51.6341533156423,50.627017118715,51.0527982751395,281380.324592222,0.0,1.0
2020-11-20,61.9,62.44,61.43,62.14,454648,50.684333812849,51.1264911675976,50.2994931522345,50.8808481927373,555254.633589867,0.0,1.0
2020-11-23,62.48,62.9,61.95,62.37,221414,51.1592435642457,51.5031437290501,50.7252743086591,51.0691744734636,270409.524382966,0.0,1.0
2020-11-24,64.78,64.96,63.05,63.3,256914,53.0425063715082,53.1898921564244,51.6259652164803,51.8306676955306,313765.130241653,0.0,1.0
2020-11-25,64.53,64.985,63.89,64.74,294006,52.837803892458,53.2103624043295,52.3137655460893,53.0097539748602,359065.021298284,0.0,1.0
2020-11-27,63.33,64.32,62.93,64.32,135943,51.8552319930166,52.6658538100557,51.5277080265362,52.6658538100557,166025.102175985,0.0,1.0
2020-11-30,60.83,63.0,60.75,63.0,426036,49.8082072025138,51.5850247206703,49.7427024092177,51.5850247206703,520311.236552438,0.0,1.0
2020-12-01,61.07,61.9046,60.89,61.55,412217,50.0047215824021,50.6881003384636,49.8573357974859,50.3977503421786,503434.303669024,0.0,1.0
2020-12-02,60.82,61.2563,60.4,60.97,329760,49.8000191033518,50.1572658697904,49.4561189385474,49.922840590782,402730.833463679,0.0,1.0
2020-12-03,59.78,60.9006,59.51,60.79,423566,48.9484567905027,49.8660151825976,48.7273781131284,49.7754548058658,517294.66341241,0.0,1.0
2020-12-04,60.4,61.14,60.0,60.0,381840,49.4561189385474,50.0620382765362,49.1285949720669,49.1285949720669,466335.33918538,0.0,1.0
2020-12-07,59.73,60.54,59.69,60.14,339818,48.9075162946926,49.5707523268155,48.8747638980446,49.2432283603351,415014.514695416,0.0,1.0
2020-12-08,59.03,59.64,58.61,59.28,496017,48.3343493533518,48.8338234022345,47.9904491885474,48.5390518324021,605777.959188967,0.0,1.0
2020-12-09,58.37,59.59,57.67,59.25,474286,47.7939348086591,48.7928829064245,47.2207678673183,48.5144875349161,579238.221980089,0.0,1.0
2020-12-10,57.39,58.5,57.2754,58.15,591141,46.991501090782,47.9003800977652,46.8976654743853,47.6137966270948,721951.442335494,0.0,1.0
2020-12-11,59.13,59.16,57.02,57.02,747819,48.4162303449719,48.440794642458,46.6885414217876,46.6885414217876,913299.882186969,0.0,1.0
2020-12-14,58.95,60.655,58.95,59.78,407056,48.2688445600557,49.6649154671786,48.2688445600557,48.9484567905027,497131.253476441,0.0,1.0
2020-12-15,60.64,60.661,59.1746,59.87,404000,49.6526333184356,49.6698283266758,48.4527492672345,49.0221496829608,493399.007518578,0.0,1.0
2020-12-16,60.13,61.11,60.02,60.69,353546,49.2350402611731,50.0374739790501,49.1449711703909,49.6935738142457,431780.310673671,0.0,1.0
2020-12-17,61.17,61.35,60.4,60.47,338137,50.0866025740222,50.2339883589384,49.4561189385474,49.5134356326814,412961.535161657,0.0,1.0
2020-12-18,60.69,61.88,60.43,61.88,1133029,49.6935738142457,50.667957614525,49.4806832360334,50.667957614525,1383750.95071724,0.0,1.0
2020-12-21,58.48,59.81,57.2,59.68,434398,47.8840038994412,48.9730210879887,46.8359272067038,48.8665757988826,530523.618980335,0.0,1.0
2020-12-22,60.1,60.22,57.88,58.04,393881,49.210475963687,49.3087331536312,47.3927179497205,47.5237275363127,481040.827921844,0.0,1.0
2020-12-23,59.47,60.87,59.16,60.27,282954,48.6946257164803,49.8409595991619,48.440794642458,49.3496736494412,345567.383102504,0.0,1.0
2020-12-24,59.95,60.015,59.01,59.38,135799,49.0876544762569,49.1408771208099,48.3179731550278,48.6209328240222,165849.237183206,0.0,1.0
2020-12-28,61.05,61.34,60.22,60.41,322123,49.9883453840781,50.2258002597764,49.3087331536312,49.4643070377094,393403.882423036,0.0,1.0
2020-12-29,60.67,61.65,60.34,61.12,258969,49.6771976159217,50.4796313337987,49.4069903435753,50.0456620782122,316274.870242768,0.0,1.0
2020-12-30,60.54,61.295,60.44,60.52,211869,49.5707523268155,50.1889538135474,49.4888713351954,49.5543761284915,258752.362188004,0.0,1.0
2020-12-31,61.45,61.63,60.26,60.48,345300,50.3158693505585,50.4632551354747,49.3414855502792,49.5216237318434,421709.597267735,0.0,1.0
2021-01-04,60.04,61.715,59.4,61.61,408862,49.161347368715,50.5328539783518,48.6373090223462,50.4468789371507,499336.893594209,0.0,1.0
2021-01-05,59.55,60.5347,58.85,60.12,357903,48.7601305097764,49.5664126342596,48.1869635684356,49.226852162011,437101.447989905,0.0,1.0
2021-01-06,61.89,62.24,60.31,60.31,624797,50.676145713687,50.9627291843574,49.3824260460893,49.3824260460893,763054.999258874,0.0,1.0
2021-01-07,59.96,62.11,59.7945,61.9,329988,49.0958425754189,50.8562838952513,48.9603295342876,50.684333812849,403009.286368912,0.0,1.0
2021-01-08,59.38,60.01,58.36,60.01,403207,48.6209328240222,49.1367830712289,47.7857467094971,49.1367830712289,492430.528773622,0.0,1.0
2021-01-11,59.45,59.83,58.98,58.98,369991,48.6782495181563,48.9893972863127,48.2934088575418,48.2934088575418,451864.337105956,0.0,1.0
2021-01-12,60.1,60.23,59.2,59.4,252834,49.210475963687,49.3169212527932,48.473547039106,48.6373090223462,308782.288779584,0.0,1.0
2021-01-13,60.53,60.78,59.79,60.02,265267,49.5625642276535,49.7672667067038,48.9566448896647,49.1449711703909,323966.521107501,0.0,1.0
2021-01-14,61.23,61.66,60.3,60.83,280907,50.1357311689943,50.4878194329608,49.3742379469272,49.8082072025138,343067.413378765,0.0,1.0
2021-01-15,61.97,62.31,60.42,60.94,333009,50.7416505069831,51.0200458784915,49.4724951368714,49.898276293296,406698.787363253,0.0,1.0
2021-01-19,60.99,62.5,60.95,62.5,446588,49.939216789106,51.1756197625697,49.906464392458,51.1756197625697,545411.079132937,0.0,1.0
2021-01-20,60.98,61.41,60.07,60.84,283813,49.931028689944,50.2831169539105,49.185911666201,49.8163953016758,346616.466635817,0.0,1.0
2021-01-21,60.26,60.7,59.98,60.7,234305,49.3414855502792,49.7017619134077,49.1122187737429,49.7017619134077,286153.105090694,0.0,1.0
2021-01-22,59.16,60.15,58.52,59.88,565458,48.440794642458,49.2514164594971,47.9167562960893,49.0303377821228,690585.188102574,0.0,1.0
2021-01-25,61.1,61.1,59.01,59.01,440605,50.0292858798881,50.0292858798881,48.3179731550278,48.3179731550278,538104.132939909,0.0,1.0
2021-01-26,60.05,61.43,60.01,61.43,275583,49.169535467877,50.2994931522345,49.1367830712289,50.2994931522345,336565.293784634,0.0,1.0
2021-01-27,58.97,60.005,58.22,59.13,484286,48.2852207583798,49.1326890216479,47.6711133212289,48.4162303449719,591451.068700846,0.0,1.0
2021-01-28,59.6,60.4,58.79,59.39,510015,48.8010710055865,49.4561189385474,48.1378349734636,48.6291209231842,622873.502028681,0.0,1.0
2021-01-29,59.12,59.985,58.64,59.49,1209762,48.4080422458099,49.1163128233239,48.0150134860334,48.7110019148043,1477463.78745963,0.0,1.0
2021-02-01,60.29,60.41,58.72,59.27,353628,49.3660498477652,49.4643070377094,48.0805182793295,48.5308637332401,431880.456016782,0.0,1.0
2021-02-02,60.91,61.59,60.49,60.64,254835,49.8737119958099,50.4305027388267,49.5298118310055,49.6526333184356,311226.079408408,0.0,1.0
2021-02-03,60.21,60.885,59.43,60.5,333375,49.3005450544691,49.8532417479049,48.6618733198323,49.5379999301675,407145.777553233,0.0,1.0
2021-02-04,61.01,61.23,60.0,60.38,262136,49.95559298743,50.1357311689943,49.1285949720669,49.4397427402233,320142.678799233,0.0,1.0
2021-02-05,61.93,62.04,60.99,61.5,284392,50.7088981103351,50.7989672011172,49.939216789106,50.3568098463686,347323.590460949,0.0,1.0
2021-02-08,61.68,62.25,60.55,62.0,417349,50.5041956312848,50.9709172835194,49.5789404259775,50.7662148044691,509701.936606116,0.0,1.0
2021-02-09,62.48,62.58,61.42,61.82,348490,51.1592435642457,51.2411245558658,50.2913050530725,50.6188290195529,425605.495371656,0.0,1.0
2021-02-10,61.98,63.91,60.92,62.88,417864,50.7498386061451,52.3301417444133,49.8819000949719,51.4867675307261,510330.898212235,0.0,1.0
2021-02-11,61.86,61.99,60.93,61.61,385353,51.1142090188546,51.2216265289169,50.34576067764,50.9076368841195,466366.144318243,0.565,1.0
2021-02-12,61.62,62.03,61.105,61.68,221536,50.9158997695089,51.2546780704745,50.4903611719546,50.9654770818453,268109.733537007,0.0,1.0
2021-02-16,61.13,61.62,60.62,61.62,269052,50.5110183854281,50.9158997695089,50.0896112305685,50.9158997695089,325615.069458683,0.0,1.0
2021-02-17,61.21,61.58,60.65,61.41,414888,50.5771214685433,50.8828482279513,50.1143998867367,50.7423791763314,502110.316732729,0.0,1.0
2021-02-18,61.22,61.79,60.95,61.19,322372,50.5853843539327,51.0563688211288,50.3622864484188,50.5605956977645,390144.586070851,0.0,1.0
2021-02-19,61.35,61.86,60.99,61.22,284487,50.692801863995,51.1142090188546,50.3953379899764,50.5853843539327,344294.984854572,0.0,1.0
2021-02-22,59.38,61.4,58.425,61.32,609351,49.0650134422824,50.734116290942,48.2759078875943,50.6680132078268,737455.466563036,0.0,1.0
2021-02-23,61.24,61.64,59.625,59.91,513691,50.6019101247116,50.9324255402877,49.2674541343228,49.5029463679208,621684.76965531,0.0,1.0
2021-02-24,60.79,61.5,60.37,61.35,351511,50.2300802821884,50.8167451448361,49.8830390958334,50.692801863995,425409.507011623,0.0,1.0
2021-02-25,60.21,61.05,59.64,60.46,355347,49.7508329296029,50.4449153023129,49.2798484624069,49.957405064338,430051.953105477,0.0,1.0
2021-02-26,59.16,60.63,59.06,60.56,565631,48.8832299637155,50.0978741159579,48.8006011098214,50.0400339182321,684544.167495445,0.0,1.0
2021-03-01,59.86,60.99,59.74,60.13,512019,49.4616319409738,50.3953379899764,49.3624773163009,49.6847298464877,619661.263432962,0.0,1.0
2021-03-02,59.96,60.2,58.89,59.95,368537,49.5442607948678,49.7425700442135,48.6601320582016,49.5359979094784,446014.899919327,0.0,1.0
2021-03-03,59.45,59.88,58.525,59.0,497337,49.1228536400082,49.4781577117526,48.3585367414883,48.751023797485,601892.651975726,0.0,1.0
2021-03-04,59.9,61.04,59.6,59.83,421108,49.4946834825314,50.4366524169235,49.2467969208493,49.4368432848055,509637.953516819,0.0,1.0
2021-03-05,62.55,62.8,60.5,60.5,432777,51.6843481107235,51.8909202454586,49.9904566058956,49.9904566058956,523760.13898845,0.0,1.0
2021-03-08,64.15,64.655,62.76,62.97,343226,53.0064097730282,53.4236854851931,51.857868703901,52.0313892970785,415382.743224455,0.0,1.0
2021-03-09,63.57,64.33,63.26,64.17,308611,52.5271624204427,53.1551417100375,52.2710129733712,53.022935543807,373490.597359298,0.0,1.0
2021-03-10,65.11,65.615,63.42,63.57,337629,53.799646770411,54.2169224825759,52.4032191396017,52.5271624204427,408609.080349768,0.0,1.0
2021-03-11,64.05,65.22,63.84,64.92,313678,52.9237809191341,53.8905385096944,52.7502603259567,53.6426519480123,379622.837807044,0.0,1.0
2021-03-12,65.79,65.98,64.65,64.65,339629,54.3615229768905,54.5185177992892,53.4195540424984,53.4195540424984,411029.542338221,0.0,1.0
2021-03-15,66.4,66.41,65.095,65.65,277089,54.8655589856441,54.8738218710335,53.7872524423269,54.2458425814388,335341.695959284,0.0,1.0
2021-03-16,66.67,66.85,66.06,66.08,200478,55.0886568911581,55.2373888281673,54.5846208824044,54.6011466531832,242624.689260581,0.0,1.0
2021-03-17,65.96,66.91,65.74,66.91,281616,54.5019920285103,55.2869661405038,54.3202085499435,55.2869661405038,340820.411670148,0.0,1.0
2021-03-18,65.94,66.48,65.06,66.0,267901,54.4854662577315,54.9316620687594,53.758332343464,54.535043570068,324222.093584329,0.0,1.0
2021-03-19,67.08,67.08,64.66,65.95,1699857,55.4274351921236,55.4274351921236,53.4278169278878,54.4937291431209,2057219.62715322,0.0,1.0
2021-03-22,65.2,67.29,65.13,66.96,398961,53.8740127389156,55.6009557853011,53.8161725411898,55.3282805674508,482834.967687681,0.0,1.0
2021-03-23,65.03,65.73,64.7,65.11,405668,53.7335436872958,54.3119456645541,53.4608684694454,53.799646770411,490951.986965958,0.0,1.0
2021-03-24,65.89,66.63,64.85,64.85,348617,54.4441518307845,55.0556053496004,53.5848117502865,53.5848117502865,421907.098514331,0.0,1.0
2021-03-25,66.79,67.33,65.8,65.9,292437,55.1878115158309,55.6340073268587,54.3697858622799,54.4524147161739,353916.321258675,0.0,1.0
2021-03-26,66.69,67.36,66.2,67.36,274773,55.1051826619369,55.6587959830269,54.7003012778561,55.6587959830269,332538.800976654,0.0,1.0
2021-03-29,67.21,67.47,66.43,66.46,256451,55.5348527021859,55.7496877223104,54.8903476418124,54.9151362979806,310364.948700432,0.0,1.0
2021-03-30,66.78,67.455,66.34,66.8,201093,55.1795486304415,55.7372933942263,54.8159816733077,55.1960744012203,243368.981322031,0.0,1.0
2021-03-31,66.77,67.3189,66.37,66.53,362910,55.1712857450521,55.6248355240765,54.8407703294759,54.9729764957064,439204.930114813,0.0,1.0
2021-04-01,66.7,66.795,65.96,66.62,259025,55.1134455473263,55.1919429585256,54.5019920285103,55.047342464211,313480.083279572,0.0,1.0
2021-04-05,67.81,68.21,66.79,66.79,183994,56.0306258255501,56.3611412411263,55.1878115158309,55.1878115158309,222675.241551748,0.0,1.0
2021-04-06,67.79,68.47,67.3,67.99,332180,56.0141000547713,56.5759762612508,55.6092186706905,56.1793577625594,402014.531662227,0.0,1.0
2021-04-07,67.36,68.17,67.3,67.85,269003,55.6587959830269,56.3280896995687,55.6092186706905,56.0636773671077,325555.768139966,0.0,1.0
2021-04-08,67.38,68.14,66.805,67.53,386989,55.6753217538057,56.3033010434005,55.200205843915,55.7992650346468,468346.082224799,0.0,1.0
2021-04-09,67.68,67.93,67.39,67.4,373180,55.9232083154879,56.129780450223,55.6835846391952,55.6918475245846,451634.002425521,0.0,1.0
2021-04-12,68.85,69.07,67.95,68.1,270106,56.8899659060482,57.0717493846151,56.1463062210018,56.2702495018429,326890.652926598,0.0,1.0
2021-04-13,68.67,69.08,68.225,68.6,235040,56.7412339690389,57.0800122700045,56.3735355692104,56.6833937713131,284452.692883045,0.0,1.0
2021-04-14,69.5,69.66,68.51,68.51,183776,57.4270534563595,57.5592596225899,56.6090278028084,56.6090278028084,222411.411195007,0.0,1.0
2021-04-15,70.23,70.25,69.01,69.64,237662,58.030244089786,58.0467698605648,57.0221720722786,57.5427338518111,287625.918549907,0.0,1.0
2021-04-16,70.59,71.21,70.27,70.72,278528,58.3277079638045,58.8400068579476,58.0632956313436,58.4351254738668,337083.218359976,0.0,1.0
2021-04-19,70.47,70.9899,70.095,70.75,349534,58.2285533391317,58.6581407505268,57.918695137029,58.459914130035,423016.880336037,0.0,1.0
2021-04-20,71.09,71.34,70.11,70.35,241398,58.7408522332747,58.9474243680098,57.9310894651131,58.1293987144588,292147.341544338,0.0,1.0
2021-04-21,70.41,71.08,70.23,71.03,289433,58.1789760267952,58.7325893478853,58.030244089786,58.6912749209383,350280.787352018,0.0,1.0
2021-04-22,69.86,70.49,69.65,70.48,224698,57.724517330378,58.2450791099105,57.5509967372005,58.2368162245211,271936.483940752,0.0,1.0
2021-04-23,69.56,70.16,69.26,69.79,285469,57.4766307686959,57.9724038920601,57.2287442070138,57.6666771326522,345483.431690903,0.0,1.0
2021-04-26,69.23,69.69,69.092,69.69,220083,57.2039555508455,57.5840482787581,57.0899277324718,57.5840482787581,266351.267902396,0.0,1.0
2021-04-27,68.12,69.36,68.07,69.13,201196,56.2867752726217,57.3113730609078,56.2454608456746,57.1213266969515,243493.635114436,0.0,1.0
2021-04-28,68.16,68.66,67.71,68.41,322026,56.3198268141793,56.7329710836495,55.9479969716561,56.5263989489144,389725.846146849,0.0,1.0
2021-04-29,68.79,69.33,68.43,68.43,191837,56.8403885937118,57.2865844047396,56.5429247196932,56.5429247196932,232167.083239468,0.0,1.0
2021-04-30,68.98,68.98,68.42,68.66,365991,56.9973834161104,56.9973834161104,56.5346618343038,56.7329710836495,442933.651808026,0.0,1.0
2021-05-03,68.99,69.94,68.79,69.33,313106,57.0056463014998,57.7906204134932,56.8403885937118,57.2865844047396,378930.585678347,0.0,1.0
2021-05-04,68.65,69.37,68.44,69.1,253047,56.7247081982601,57.3196359462972,56.5511876050826,57.0965380407833,306245.322396085,0.0,1.0
2021-05-05,67.42,68.71,66.3,68.71,415500,55.7083732953634,56.7742855105965,54.7829301317501,56.7742855105965,502850.978101195,0.0,1.0
2021-05-06,68.4,68.4,67.38,67.77,290656,56.518136063525,56.518136063525,55.6753217538057,55.9975742839925,351760.899857957,0.0,1.0
2021-05-07,68.61,69.03,67.89,68.13,198761,56.6916566567025,57.0386978430574,56.0967289086654,56.2950381580111,240546.722643494,0.0,1.0
2021-05-10,68.86,69.645,68.62,68.64,218245,56.8982287914376,57.5468652945058,56.6999195420919,56.7164453128707,264126.863335007,0.0,1.0
2021-05-11,67.23,68.5,66.82,68.5,435650,55.5513784729647,56.600764917419,55.2126001719991,56.600764917419,527237.132634864,0.0,1.0
2021-05-12,65.32,67.35,65.26,67.13,268230,53.9731673635885,55.6505330976375,53.9235900512521,55.4687496190706,324620.259581429,0.0,1.0
2021-05-13,67.01,67.435,65.08,65.3,354943,55.3695949943978,55.7207676234475,53.7748581142428,53.9566415928097,429563.019783809,0.0,1.0
2021-05-14,67.61,67.95,66.84,67.26,436372,55.865368117762,56.1463062210018,55.2291259427779,55.5761671291329,528110.919412696,0.0,1.0
2021-05-17,66.04,67.11,65.74,67.09,288639,55.0349481361269,55.9266409663155,54.78494080056,55.9099738106111,346356.637110869,0.565,1.0
2021-05-18,65.59,66.125,65.55,66.04,253826,54.6599371327766,55.1057835478709,54.6266028213676,55.0349481361269,304582.262865737,0.0,1.0
2021-05-19,65.25,65.37,64.71,65.23,360814,54.3765954858007,54.4765984200275,53.9265822817803,54.3599283300963,432964.095851639,0.0,1.0
2021-05-20,66.21,66.47,65.26,65.31,386867,55.1766189596148,55.3932919837728,54.384929063653,54.4265969529141,464226.778533637,0.0,1.0
2021-05-21,66.17,66.72,65.83,66.29,991798,55.1432846482059,55.6016314300786,54.8599430012301,55.2432875824327,1190122.67910187,0.0,1.0
2021-05-24,66.04,66.4848,65.61,66.26,288135,55.0349481361269,55.4056256789941,54.676604288481,55.218286848876,345751.854856552,0.0,1.0
2021-05-25,65.78,66.1,65.11,65.9,391162,54.8182751119689,55.0849496032403,54.2599253958695,54.9182780461957,469380.627308028,0.0,1.0
2021-05-26,65.65,66.2,65.38,65.52,378401,54.70993859989,55.1682853817626,54.4849319978797,54.601602087811,454067.876618855,0.0,1.0
2021-05-27,65.35,66.0,65.32,65.87,296363,54.459931264323,55.001613824718,54.4349305307664,54.893277312639,355625.165151239,0.0,1.0
2021-05-28,65.79,65.82,65.28,65.52,273037,54.8266086898212,54.8516094233779,54.4015962193574,54.601602087811,327634.786452421,0.0,1.0
2021-06-01,65.97,66.04,65.33,65.97,293568,54.9766130911613,55.0349481361269,54.4432641086186,54.9766130911613,352271.263562317,0.0,1.0
2021-06-02,66.68,66.87,65.6,66.2,502845,55.5682971186696,55.726635097862,54.6682707106288,55.1682853817626,603396.294984444,0.0,1.0
2021-06-03,67.9,68.04,66.01,66.31,537335,56.5849936166417,56.7016637065729,55.0099474025702,55.2599547381371,644783.080602305,0.0,1.0
2021-06-04,68.47,68.68,67.99,68.18,663140,57.0600075542188,57.2350126891156,56.6599958173118,56.8183337965041,795744.651047508,0.0,1.0
2021-06-07,68.74,69.065,68.4,68.62,377487,57.285014156229,57.5558554364265,57.0016725092532,57.1850112220023,452971.108800511,0.0,1.0
2021-06-08,68.77,68.93,68.3,68.93,246641,57.3100148897857,57.4433521354214,56.9183367307309,57.4433521354214,295960.515847345,0.0,1.0
2021-06-09,69.05,69.13,68.4,68.97,259741,57.5433550696482,57.610023692466,57.0016725092532,57.4766864468303,311680.054600432,0.0,1.0
2021-06-10,69.15,69.32,68.75,69.15,253568,57.6266908481705,57.7683616716584,57.2933477340813,57.6266908481705,304272.671949836,0.0,1.0
2021-06-11,69.67,69.67,68.81,69.2,343316,58.0600368964864,58.0600368964864,57.3433492011946,57.6683587374316,411967.111950759,0.0,1.0
2021-06-14,69.44,69.93,68.97,69.7,399527,57.8683646058851,58.2767099206444,57.4766864468303,58.0850376300431,479418.332778987,0.0,1.0
2021-06-15,69.82,70.06,69.24,69.28,296187,58.1850405642699,58.3850464327234,57.7016930488405,57.7350273602494,355413.971348144,0.0,1.0
2021-06-16,69.95,70.2,69.13,70.05,655953,58.2933770763489,58.5017165226546,57.610023692466,58.3767128548712,787120.504099535,0.0,1.0
2021-06-17,69.93,70.3,69.53,69.93,539047,58.2767099206444,58.5850523011769,57.9433668065552,58.2767099206444,646837.420323319,0.0,1.0
2021-06-18,67.59,69.56,67.57,69.56,1078189,56.3266527032226,57.9683675401119,56.3099855475181,57.9683675401119,1293788.83730172,0.0,1.0
2021-06-21,69.55,69.765,67.67,67.75,498408,57.9600339622597,58.1392058860826,56.3933213260404,56.4599899488583,598072.051209829,0.0,1.0
2021-06-22,68.58,69.605,68.51,69.44,383051,57.1516769105933,58.0058686404469,57.0933418656277,57.8683646058851,459647.712893807,0.0,1.0
2021-06-23,67.13,68.53,67.09,68.53,463969,55.94330812202,57.1100090213322,55.9099738106111,57.1100090213322,556746.463796274,0.0,1.0
2021-06-24,67.59,67.75,66.6,67.22,448080,56.3266527032226,56.4599899488583,55.5016284958518,56.0183103226901,537680.223243006,0.0,1.0
2021-06-25,67.98,68.25,67.39,67.53,844121,56.6516622394595,56.8766688414698,56.159981146178,56.2766512361092,1012915.47876297,0.0,1.0
2021-06-28,67.46,68.135,67.36,67.84,327626,56.2183161911436,56.7808326961691,56.1349804126213,56.5349921495283,393139.664390763,0.0,1.0
2021-06-29,65.63,67.415,65.58,67.28,340570,54.6932714441855,56.1808150908086,54.6516035549243,56.0683117898034,408672.008636562,0.0,1.0
2021-06-30,65.63,65.97,64.88,65.55,332482,54.6932714441855,54.9766130911613,54.0682531052682,54.6266028213676,398966.693412518,0.0,1.0
2021-07-01,66.21,66.66,65.59,65.91,258509,55.1766189596148,55.5516299629652,54.6599371327766,54.9266116240479,310201.697978768,0.0,1.0
2021-07-02,65.77,66.5215,65.69,66.43,171073,54.8099415341167,55.4362099097118,54.7432729112989,55.3599576723639,205281.576573047,0.0,1.0
2021-07-06,65.49,66.04,64.255,65.8,383290,54.5766013542543,55.0349481361269,53.5474044895039,54.8349422676734,459934.504478691,0.0,1.0
2021-07-07,66.0,66.13,65.18,65.22,201791,55.001613824718,55.109950336797,54.3182604408351,54.3515947522441,242142.095001851,0.0,1.0
2021-07-08,65.61,66.09,65.3,65.49,211926,54.676604288481,55.0766160253881,54.4182633750619,54.5766013542543,254303.738151664,0.0,1.0
2021-07-09,66.66,66.75,65.8,65.96,236032,55.5516299629652,55.6266321636353,54.8349422676734,54.9682795133091,283230.089386925,0.0,1.0
2021-07-12,66.81,66.88,66.01,66.43,211933,55.6766336307486,55.7349686757142,55.0099474025702,55.3599576723639,254312.137905196,0.0,1.0
2021-07-13,66.09,66.705,65.97,66.57,222087,55.0766160253881,55.5891310633002,54.9766130911613,55.4766277622951,266496.580386024,0.0,1.0
2021-07-14,66.46,67.04,65.84,66.155,219565,55.3849584059206,55.8683059213499,54.8682765790823,55.1307842814276,263470.269184857,0.0,1.0
2021-07-15,67.87,67.97,66.15,66.28,322516,56.559992883085,56.6433286616073,55.1266174925015,55.2349540045804,387007.844312269,0.0,1.0
2021-07-16,68.48,69.04,68.07,68.08,314531,57.068341132071,57.5350214917959,56.7266644401296,56.7349980179818,377426.125461628,0.0,1.0
2021-07-19,66.37,68.16,65.6529,67.9,346547,55.3099562052505,56.8016666407997,54.7123553374671,56.5849936166417,415844.198188257,0.0,1.0
2021-07-20,67.92,68.38,66.32,66.32,353645,56.6016607723462,56.9850053535487,55.2682883159894,55.2682883159894,424361.548269891,0.0,1.0
2021-07-21,67.12,68.6,67.07,68.25,203716,55.9349745441678,57.1683440662978,55.8933066549066,56.8766688414698,244452.027223202,0.0,1.0
2021-07-22,66.33,67.13,66.1507,66.83,309197,55.2766218938416,55.94330812202,55.1272008429511,55.6933007864531,371025.513270103,0.0,1.0
2021-07-23,67.66,67.73,66.5,66.77,154390,56.3849877481882,56.4433227931538,55.4182927173295,55.6432993193397,185262.563976271,0.0,1.0
2021-07-26,67.49,68.12,67.28,67.85,207488,56.2433169247003,56.7683323293908,56.0683117898034,56.5433257273805,248978.294412259,0.0,1.0
2021-07-27,68.06,68.49,67.075,67.36,205054,56.7183308622774,57.0766747099233,55.8974734438327,56.1349804126213,246057.580112639,0.0,1.0
2021-07-28,68.37,68.73,67.55,68.25,207510,56.9766717756965,57.2766805783768,56.2933183918136,56.8766688414698,249004.693637646,0.0,1.0
2021-07-29,68.24,68.89,67.81,68.59,196240,56.8683352636175,57.4100178240125,56.5099914159716,57.1600104884456,235481.090450829,0.0,1.0
2021-07-30,67.65,68.85,67.36,68.21,496465,56.376654170336,57.3766835126035,56.1349804126213,56.8433345300608,595740.519622253,0.0,1.0
2021-08-02,68.03,68.76,67.7,67.98,227112,56.6933301287207,57.3016813119335,56.4183220595971,56.6516622394595,272526.403457342,0.0,1.0
2021-08-03,69.93,69.93,67.86,68.39,418220,58.2767099206444,58.2767099206444,56.5516593052328,56.993338931401,501849.27460429,0.0,1.0
2021-08-04,69.96,70.07,68.65,69.16,313791,58.3017106542011,58.3933800105756,57.210011955559,57.6350244260227,376538.151516796,0.0,1.0
2021-08-05,70.59,70.69,69.32,70.0,204005,58.8267260588916,58.9100618374139,57.7683616716584,58.33504496561,244798.817047602,0.0,1.0
2021-08-06,70.25,71.56,70.25,71.0,381289,58.5433844119158,59.6350831105579,58.5433844119158,59.168402750833,457533.374933276,0.0,1.0
2021-08-09,69.91,70.858,69.74,70.55,219386,58.2600427649399,59.0500659453313,58.118371941452,58.7933917474826,263255.475487391,0.0,1.0
2021-08-10,70.24,70.51,69.5709,70.11,230653,58.5350508340635,58.7600574360737,57.9774511399708,58.4267143219845,276775.478779837,0.0,1.0
2021-08-11,71.39,71.42,70.2,70.36,189954,59.49341228707,59.5184130206267,58.5017165226546,58.6350537682903,227938.111778928,0.0,1.0
2021-08-12,71.21,71.8199,70.985,71.65,188570,59.3434078857298,59.8516727989373,59.1559023840547,59.710085311228,226277.360509136,0.0,1.0
2021-08-13,72.05,72.09,71.12,71.18,127774,60.0434284253171,60.0767627367261,59.2684056850598,59.3184071521731,153324.301117327,0.0,1.0
2021-08-16,72.39,72.63,71.63,72.25,216390,60.326770072293,60.5267759407465,59.6934181555235,60.2100999823617,259660.380975616,0.0,1.0
2021-08-17,72.35,72.42,71.13,71.43,227299,60.764282909535,60.8230735080654,59.7396467637212,59.9916064717082,270637.319533306,0.565,1.0
2021-08-18,71.84,72.28,71.4,72.28,193134,60.3359514059571,60.7054923110047,59.9664105009095,60.7054923110047,229958.196343783,0.0,1.0
2021-08-19,71.76,72.35,71.44,71.61,230354,60.2687621504939,60.764282909535,60.0000051286411,60.1427822965004,274274.805889049,0.0,1.0
2021-08-20,72.59,72.78,71.655,71.67,213935,60.9658506759247,61.1254251576498,60.1805762526985,60.1931742380978,254725.251560093,0.0,1.0
2021-08-23,71.58,72.77,71.42,72.62,137163,60.1175863257017,61.1170265007169,59.9832078147753,60.9910466467234,163315.398040232,0.0,1.0
2021-08-24,70.84,71.64,70.51,71.64,193462,59.4960857126671,60.1679782672991,59.2189300338814,60.1679782672991,230348.734977067,0.0,1.0
2021-08-25,70.93,71.1999,70.15,71.08,246806,59.5716736250632,59.7983533756822,58.9165783842969,59.6976534790567,293863.652214647,0.0,1.0
2021-08-26,70.21,71.15,70.17,70.74,172796,58.9669703258943,59.756444077587,58.9333756981627,59.4120991433381,205742.419747016,0.0,1.0
2021-08-27,70.71,71.07,70.03,70.21,245437,59.3869031725394,59.6892548221238,58.8157945011021,58.9669703258943,292233.62968731,0.0,1.0
2021-08-30,70.66,70.84,70.13,70.84,128412,59.3449098878749,59.4960857126671,58.8997810704311,59.4960857126671,152895.874930865,0.0,1.0
2021-08-31,70.33,70.8,69.96,70.4,207439,59.0677542090891,59.4624910849355,58.7570039025718,59.1265448076195,246990.681554557,0.0,1.0
2021-09-01,71.53,71.62,70.07,70.52,188844,60.0755930410372,60.1511809534333,58.8493891288337,59.2273286908143,224850.236780397,0.0,1.0
2021-09-02,72.1,72.13,71.34,71.64,241112,60.5543164862125,60.5795124570112,59.9160185593121,60.1679782672991,287083.996794154,0.0,1.0
2021-09-03,71.49,71.92,71.22,71.92,136253,60.0419984133056,60.4031406614203,59.8152346761173,60.4031406614203,162231.891466181,0.0,1.0
2021-09-07,69.99,71.38,69.97,71.15,215424,58.7821998733705,59.9496131870437,58.7654025595047,59.756444077587,256498.154075217,0.0,1.0
2021-09-08,70.13,71.03,69.5,69.79,346046,58.8997810704311,59.6556601943922,58.3706656836584,58.6142267347125,412025.402114493,0.0,1.0
2021-09-09,68.94,70.18,68.91,70.0,329808,57.900340895416,58.9417743550956,57.8751449246173,58.7905985303034,392691.358433782,0.0,1.0
2021-09-10,67.36,69.01,67.34,68.985,360216,56.5733531000177,57.9591314939463,56.5565557861519,57.938134851614,428897.147339008,0.0,1.0
2021-09-13,67.61,68.24,67.41,67.89,283562,56.7833195233402,57.3124349101129,56.6153463846822,57.0184819174614,337627.792473804,0.0,1.0
2021-09-14,67.73,68.1,67.24,68.04,325705,56.884103406535,57.1948537130523,56.4725692168229,57.1444617714549,387806.053518032,0.0,1.0
2021-09-15,67.69,68.5,67.31,67.65,335810,56.8505087788034,57.5307999903684,56.5313598153532,56.8169141510718,399837.739156262,0.0,1.0
2021-09-16,66.61,67.74,66.41,67.69,374544,55.9434538300502,56.8925020634679,55.7754806913922,56.8505087788034,445957.017880775,0.0,1.0
2021-09-17,65.4,67.11,65.36,66.8,890397,54.9272163411692,56.3633866766952,54.8936217134376,56.1030283117753,1060165.93737982,0.0,1.0
2021-09-20,64.47,65.235,63.76,64.81,370297,54.1461412464095,54.7886385017763,53.5498366041735,54.4316955821281,440900.25697968,0.0,1.0
2021-09-21,64.04,65.23,63.97,64.82,233093,53.7849989982947,54.7844391733099,53.7262083997644,54.440094239061,277536.041610288,0.0,1.0
2021-09-22,63.84,64.7,63.69,64.25,252555,53.6170258596367,54.3393103558662,53.4910460056432,53.9613707938856,300708.794296209,0.0,1.0
2021-09-23,63.23,64.49,63.1,63.81,209231,53.1047077867298,54.1629385602753,52.9955252466021,53.591829888838,249124.356038843,0.0,1.0
2021-09-24,62.86,63.58,62.6,63.19,308704,52.7939574802125,53.3986607793813,52.5755923999571,53.0711131589982,367563.531248309,0.0,1.0
2021-09-27,63.23,64.18,62.8,62.89,245825,53.1047077867298,53.9025801953554,52.7435655386151,52.8191534510112,292695.608314488,0.0,1.0
2021-09-28,62.28,63.48,61.95,63.17,259744,52.3068353781043,53.3146742100523,52.0296796993185,53.0543158451324,309268.496231214,0.0,1.0
2021-09-29,63.54,63.6361,62.16,62.51,222993,53.3650661516497,53.4457772447749,52.2060514949094,52.500004487561,265510.309304882,0.0,1.0
2021-09-30,62.76,63.86,62.74,63.79,298557,52.7099709108835,53.6338231735025,52.6931735970177,53.5750325749722,355481.837614354,0.0,1.0
2021-10-01,63.15,64.05,62.48,63.24,335510,53.0375185312666,53.7933976552276,52.4748085167623,53.1131064436627,399480.539186795,0.0,1.0
2021-10-04,64.45,64.71,63.14,63.14,301149,54.1293439325437,54.3477090127991,53.0291198743337,53.0291198743337,358568.045350553,0.0,1.0
2021-10-05,64.85,65.29,64.1,64.75,332673,54.4652902098597,54.8348311149073,53.8353909398921,54.3813036405307,396102.618142197,0.0,1.0
2021-10-06,66.12,66.18,64.15,64.55,426705,55.531919640338,55.5823115819354,53.8773842245566,54.2133305018727,508063.376572088,0.0,1.0
2021-10-07,65.02,66.26,64.68,66.12,406205,54.608067377719,55.6495008373987,54.3225130420004,55.531919640338,483654.711991809,0.0,1.0
2021-10-08,63.99,65.2,63.98,65.02,212388,53.7430057136302,54.7592432025112,53.7346070566973,54.608067377719,252883.290384206,0.0,1.0
2021-10-11,63.12,64.12,62.91,63.91,215995,53.0123225604679,53.852188253758,52.835950764877,53.675816458167,257178.02468377,0.0,1.0
2021-10-12,63.66,63.97,62.78,63.28,181599,53.4658500348445,53.7262083997644,52.7267682247493,53.1467010713943,216223.857517757,0.0,1.0
2021-10-13,64.15,64.28,63.03,63.41,204110,53.8773842245566,53.9865667646844,52.9367346480718,53.255883611522,243026.952560033,0.0,1.0
2021-10-14,64.77,64.87,64.3061,64.67,154999,54.3981009543965,54.4820875237255,54.0084872592792,54.3141143850675,184552.12689164,0.0,1.0
2021-10-15,64.57,65.28,64.52,65.13,327088,54.2301278157385,54.8264324579744,54.188134531074,54.7004526039809,389452.745377277,0.0,1.0
2021-10-18,63.87,64.13,63.42,64.13,258226,53.6422218304354,53.8605869106908,53.2642822684549,53.8605869106908,307461.064385709,0.0,1.0
2021-10-19,64.56,64.72,63.9666,64.26,185290,54.2217291588056,54.356107669732,53.7233528564073,53.9697694508186,220618.607808772,0.0,1.0
2021-10-20,65.25,65.7,64.64,64.64,186767,54.8012364871757,55.1791760491562,54.2889184142688,54.2889184142688,222377.222325117,0.0,1.0
2021-10-21,65.8,65.88,65.04,65.26,323234,55.2631626184852,55.3303518739484,54.6248646915848,54.8096351441086,384863.916436185,0.0,1.0
2021-10-22,66.33,66.58,65.58,66.0,267530,55.7082914359289,55.9182578592515,55.0783921659614,55.4311357571432,318539.026105461,0.0,1.0
2021-10-25,66.44,66.71,65.58,66.18,296496,55.8006766621909,56.0274403993792,55.0783921659614,55.5823115819354,353027.873824112,0.0,1.0
2021-10-26,66.32,66.95,66.23,66.44,293265,55.699892778996,56.2290081657688,55.6243048665999,55.8006766621909,349180.830152948,0.0,1.0
2021-10-27,66.13,66.75,65.83,66.75,331359,55.5403182972709,56.0610350271108,55.2883585892839,56.0610350271108,394538.08227593,0.0,1.0
2021-10-28,66.79,66.86,66.11,66.11,269640,56.0946296548424,56.1534202533727,55.5235209834051,55.5235209834051,321051.332557382,0.0,1.0
2021-10-29,66.38,67.28,65.68,66.68,1630968,55.7502847205934,56.5061638445545,55.1623787352904,56.0022444285805,1941939.06600819,0.0,1.0
2021-11-01,67.51,67.74,66.34,66.68,332369,56.6993329540112,56.8925020634679,55.7166900928619,56.0022444285805,395740.65550647,0.0,1.0
2021-11-02,66.4,67.66,66.17,67.66,320405,55.7670820344593,56.8253128080047,55.5739129250025,56.8253128080047,381495.520724106,0.0,1.0
2021-11-03,67.61,68.61,66.52,66.52,438990,56.7833195233402,57.6231852166303,55.8678659176541,55.8678659176541,522690.715321782,0.0,1.0
2021-11-04,65.67,67.78,65.29,67.63,351913,55.1539800783575,56.9260966911995,54.8348311149073,56.800116837206,419011.042850713,0.0,1.0
2021-11-05,66.1,67.11,65.85,66.11,305378,55.5151223264722,56.3633866766952,55.3051559031497,55.5235209834051,363603.37425348,0.0,1.0
2021-11-08,64.74,66.47,64.165,66.31,367316,54.3729049835978,55.8258726329896,53.889982209956,55.6914941220632,437350.879949738,0.0,1.0
2021-11-09,64.62,65.3,64.31,64.92,259566,54.272121100403,54.8432297718402,54.0117627354831,54.52408080839,309056.557582664,0.0,1.0
2021-11-10,66.43,66.58,64.57,64.57,339967,55.792278005258,55.9182578592515,54.2301278157385,54.2301278157385,404787.340066517,0.0,1.0
2021-11-11,65.56,66.35,65.08,66.25,300892,55.0615948520956,55.7250887497948,54.6584593193164,55.6411021804658,358262.044043376,0.0,1.0
2021-11-12,65.04,65.84,64.95,65.72,237603,54.6248646915848,55.2967572462168,54.5492767791887,55.195973363022,282905.947817949,0.0,1.0
2021-11-15,66.12,66.12,65.15,65.48,266132,55.531919640338,55.531919640338,54.7172499178467,54.9944055966324,316874.474247743,0.0,1.0
2021-11-16,64.59,65.84,64.44,65.57,348220,54.7466452171118,55.806148337121,54.6195048427107,55.577295663199,410829.37065466,0.595,1.0
2021-11-17,64.54,64.74,63.7276,64.44,212686,54.7042650923115,54.8737855915129,54.0156728245551,54.6195048427107,250926.585282456,0.0,1.0
2021-11-18,64.5,64.88,64.0978,64.44,193405,54.6703609924712,54.992449940954,54.329455268577,54.6195048427107,228178.893893126,0.0,1.0
2021-11-19,65.24,65.34,63.9901,64.17,186785,55.2975868395166,55.3823470891173,54.2381684797571,54.3906521687888,220368.629021109,0.0,1.0
2021-11-22,66.46,66.78,65.175,65.5,219252,56.3316618846455,56.6028946833678,55.2424926772761,55.5179634884785,258673.141045246,0.0,1.0
2021-11-23,67.15,67.29,66.2,66.51,260873,56.9165076068905,57.0351719563316,56.1112852356836,56.3740420094459,307777.526881837,0.0,1.0
2021-11-24,66.84,67.42,66.38,67.17,225633,56.6537508331283,57.1453602808125,56.2638536849649,56.9334596568107,266201.434119013,0.0,1.0
2021-11-26,64.98,66.1895,64.54,65.94,225507,55.0772101905547,56.1023854094755,54.7042650923115,55.8909085867217,266052.779530815,0.0,1.0
2021-11-29,66.12,66.46,65.06,65.69,230204,56.043477036003,56.3316618846455,55.1450183902353,55.6790079627199,271594.292235326,0.0,1.0
2021-11-30,64.12,65.66,64.08,65.66,252615,54.3482720439884,55.6535798878396,54.3143679441481,55.6535798878396,298034.752363239,0.0,1.0
2021-12-01,64.27,66.26,64.23,64.85,280975,54.4754124183895,56.162141385444,54.4415083185492,54.9670218660737,331493.832691095,0.0,1.0
2021-12-02,65.37,65.9,64.27,64.44,238169,55.4077751639975,55.8570044868814,54.4754124183895,54.6195048427107,280991.385846447,0.0,1.0
2021-12-03,65.81,66.0,65.09,65.7,338777,55.7807202622407,55.9417647364821,55.1704464651155,55.6874839876799,399688.535128005,0.0,1.0
2021-12-06,67.08,67.76,66.455,66.58,309405,56.85717543217,57.433545129455,56.3274238721655,56.4333741841664,365035.498901284,0.0,1.0
2021-12-07,66.92,67.84,66.68,67.13,368098,56.7215590328089,57.5013533291356,56.5181344337671,56.8995555569704,434281.401640454,0.0,1.0
2021-12-08,67.18,67.63,66.9,66.94,214854,56.9419356817708,57.323356804974,56.7046069828887,56.738511082729,253484.388038126,0.0,1.0
2021-12-09,67.08,67.3,66.48,66.89,203504,56.85717543217,57.0436479812916,56.3486139345656,56.6961309579286,240093.677117069,0.0,1.0
2021-12-10,67.28,67.885,67.16,67.34,162297,57.0266959313715,57.5394954414559,56.9249836318506,57.0775520811319,191477.72778456,0.0,1.0
2021-12-13,68.46,69.12,67.0,67.03,521302,58.0268668766601,58.5862845240249,56.7893672324894,56.8147953073697,615031.223310021,0.0,1.0
2021-12-14,68.45,69.115,68.14,68.79,305537,58.0183908517,58.5820465115449,57.7556340779378,58.3065757003425,360472.039003253,0.0,1.0
2021-12-15,69.96,70.19,68.72,68.72,298515,59.2982706206711,59.4932191947527,58.247243525622,58.247243525622,352187.495206983,0.0,1.0
2021-12-16,69.22,70.5,69.05,69.92,391790,58.6710447736257,59.755975968515,58.5269523493044,59.2643665208308,462233.183415051,0.0,1.0
2021-12-17,67.98,69.665,67.59,68.98,831481,57.6200176785766,59.0482278843489,57.2894527051338,58.4676201745839,980979.886110238,0.0,1.0
2021-12-20,67.86,67.98,66.0785,67.39,403344,57.5183053790557,57.6200176785766,56.0083015324187,57.1199322059323,475864.573193192,0.0,1.0
2021-12-21,68.32,68.81,67.81,68.44,222124,57.9082025272191,58.3235277502627,57.4759252542554,58.00991482674,262061.521817517,0.0,1.0
2021-12-22,68.96,68.96,67.8341,68.06,176647,58.4506681246638,58.4506681246638,57.4963524744091,57.6878258782572,208407.833662724,0.0,1.0
2021-12-23,68.69,69.22,68.51,69.0,158063,58.2218154507418,58.6710447736257,58.0692470014605,58.4845722245041,186482.461701762,0.0,1.0
2021-12-27,69.15,69.19,68.16,68.62,122236,58.6117125989052,58.6456166987454,57.7725861278579,58.1624832760213,144213.827325665,0.0,1.0
2021-12-28,69.53,69.59,68.885,69.08,161457,58.9338015473879,58.9846576971484,58.3870979374632,58.5523804241846,190486.69719657,0.0,1.0
2021-12-29,70.32,70.34,69.5374,69.82,121274,59.6034075192337,59.6203595691538,58.9400738058584,59.17960627123,143078.861342752,0.0,1.0
2021-12-30,70.71,70.93,70.35,70.5,144350,59.9339724926765,60.1204450417982,59.6288355941139,59.755975968515,170303.887352823,0.0,1.0
2021-12-31,70.57,70.92,70.2368,70.52,153276,59.8153081432355,60.1119690168381,59.5328869915659,59.7729280184352,180834.767148537,0.0,1.0
2022-01-03,69.9,71.0,69.21,70.69,212549,59.2474144709106,60.1797772165187,58.6625687486656,59.9170204427564,250764.952912749,0.0,1.0
2022-01-04,70.45,71.1,70.045,70.16,245919,59.7135958437146,60.2645374661194,59.3703168328317,59.4677911198725,290134.822818975,0.0,1.0
2022-01-05,70.4,71.52,70.21,70.45,213789,59.6712157189143,60.6205305144425,59.5101712446729,59.7135958437146,252227.902828353,0.0,1.0
2022-01-06,69.54,70.93,69.42,70.72,309357,58.942277572348,60.1204450417982,58.8405652728271,59.9424485176366,364978.86858197,0.0,1.0
2022-01-07,70.39,70.59,69.24,69.4,262925,59.6627396939542,59.8322601931557,58.6879968235458,58.823613222907,310198.473032498,0.0,1.0
2022-01-10,69.41,71.07,69.25,70.57,258040,58.832089247867,60.2391093912392,58.6964728485059,59.8153081432355,304435.158244008,0.0,1.0
2022-01-11,67.83,69.65,67.6,69.59,250191,57.4928773041755,59.0355138469088,57.2979287300938,58.9846576971484,295174.921237896,0.0,1.0
2022-01-12,67.94,68.43,67.0,67.83,338298,57.5861135787363,58.0014388017799,56.7893672324894,57.4928773041755,399123.411733186,0.0,1.0
2022-01-13,68.38,69.15,67.7,67.83,173637,57.9590586769795,58.6117125989052,57.3826889796946,57.4928773041755,204856.640722426,0.0,1.0
2022-01-14,68.49,68.61,67.61,67.61,210025,58.0522949515403,58.1540072510612,57.3064047550539,57.3064047550539,247787.141955502,0.0,1.0
2022-01-18,67.73,68.7,67.0076,68.0,236369,57.4081170545748,58.2302914757019,56.7958090114591,57.6369697284968,278867.748872182,0.0,1.0
2022-01-19,67.22,68.41,67.18,67.54,206721,56.9758397816111,57.9844867518597,56.9419356817708,57.2470725803334,243889.088309407,0.0,1.0
2022-01-20,66.91,68.24,66.83,67.2,194715,56.7130830078488,57.8403943275385,56.6452748081682,56.9588877316909,229724.429691063,0.0,1.0
2022-01-21,66.93,68.19,66.83,67.12,244974,56.7300350577689,57.7980142027381,56.6452748081682,56.8910795320103,289019.913407486,0.0,1.0
2022-01-24,66.85,67.63,65.32,66.9,393918,56.6622268580883,57.323356804974,55.3653950391972,56.7046069828887,464743.79423796,0.0,1.0
2022-01-25,67.44,68.09,65.74,66.0,385181,57.1623123307327,57.7132539531374,55.7213880875202,55.9417647364821,454435.896324543,0.0,1.0
2022-01-26,66.8,68.36,66.14,67.69,453950,56.619846733288,57.9421066270594,56.0604290859232,57.3742129547345,535569.446926319,0.0,1.0
2022-01-27,66.64,67.8,66.33,66.97,256628,56.4842303339268,57.4674492292953,56.2214735601645,56.7639391576092,302769.283017529,0.0,1.0
2022-01-28,67.56,67.57,66.21,66.66,285307,57.2640246302535,57.2725006552136,56.1197612606437,56.501182383847,336604.719009158,0.0,1.0
2022-01-31,67.74,67.84,66.29,66.97,844831,57.4165930795348,57.5013533291356,56.1875694603243,56.7639391576092,996730.193669368,0.0,1.0
2022-02-01,66.95,67.94,66.24,67.43,247938,56.7469871076891,57.5861135787363,56.1451893355239,57.1538363057726,292516.835625108,0.0,1.0
2022-02-02,66.73,67.41,66.61,66.84,495272,56.5605145585675,57.1368842558524,56.4588022590466,56.6537508331283,584321.073065518,0.0,1.0
2022-02-03,66.31,67.25,66.2,66.5,371956,56.2045215102444,57.0012678564913,56.1112852356836,56.3655659844858,438833.063555295,0.0,1.0
2022-02-04,64.96,66.19,64.39,66.19,472915,55.0602581406345,56.1028092107235,54.5771247179104,56.1028092107235,557944.322046834,0.0,1.0
2022-02-07,67.75,68.029,65.395,65.75,651181,57.4250691044949,57.661550200881,55.4289652263977,55.7298641124803,768262.249188077,0.0,1.0
2022-02-08,66.33,68.03,66.26,67.97,356048,56.2214735601645,57.662397803377,56.162141385444,57.6115416536165,420064.831896073,0.0,1.0
2022-02-09,66.93,66.93,65.47,66.63,515096,56.7300350577689,56.7300350577689,55.4925354135983,56.4757543089667,607709.394942085,0.0,1.0
2022-02-10,66.77,68.12,65.58,66.11,523105,56.5944186584078,57.7386820280176,55.5857716881591,56.0350010110429,617158.399679242,0.0,1.0
2022-02-11,66.66,66.97,65.9,66.91,333966,57.0055058689713,57.2706079814733,56.3555781092891,57.2192978951826,390526.725807332,0.595,1.0
2022-02-14,66.29,67.32,65.435,66.81,330536,56.6890936701786,57.569916818169,55.9579249405361,57.1337810846981,386515.818500842,0.0,1.0
2022-02-15,66.65,67.12,66.25,66.79,283248,56.9969541879229,57.3988831972,56.6548869459848,57.1166777226012,331219.088264898,0.0,1.0
2022-02-16,67.26,67.29,65.97,66.61,321126,57.5186067318783,57.5442617750237,56.4154398766282,56.962747463729,375512.134024438,0.0,1.0
2022-02-17,68.23,68.52,66.56,66.89,476422,58.348119793578,58.5961185439831,56.9199890584868,57.2021945330857,557109.17806777,0.0,1.0
2022-02-18,69.01,69.27,67.84,67.87,572154,59.0151509153572,59.2374946226169,58.0146042326885,58.0402592758338,669054.419544409,0.0,1.0
2022-02-22,69.14,70.1,68.48,69.17,666816,59.126322768987,59.9472841496383,58.5619118197893,59.1519778121324,779748.445039141,0.0,1.0
2022-02-23,67.08,69.7,67.03,69.47,431026,57.3646764730062,59.6052169077003,57.321918067764,59.4085282435859,504024.878334415,0.0,1.0
2022-02-24,68.03,68.18,65.92,66.53,734818,58.177086172609,58.3053613883358,56.372681471386,56.8943340153414,859267.313451944,0.0,1.0
2022-02-25,69.89,70.375,68.71,68.85,599590,59.7676988476208,60.1824553784707,58.7586004839037,58.878324018582,701137.000553404,0.0,1.0
2022-02-28,69.99,70.25,69.32,69.32,474836,59.8532156581053,60.075559365365,59.2802530278591,59.2802530278591,555254.571948792,0.0,1.0
2022-03-01,68.48,70.58,67.67,69.79,632817,58.5619118197893,60.3577648399639,57.8692256548648,59.6821820371363,739991.349554201,0.0,1.0
2022-03-02,69.95,70.11,68.39,68.68,388460,59.8190089339115,59.9558358306867,58.4849466903532,58.7329454407583,454249.869469096,0.0,1.0
2022-03-03,71.54,71.69,69.85,70.17,426078,61.1787262206152,61.3070014363419,59.733492123427,60.0071459169774,498238.881438638,0.0,1.0
2022-03-04,72.78,72.82,70.83,71.05,458190,62.239134670623,62.2733413948168,60.5715568661752,60.7596938492411,535789.393224644,0.0,1.0
2022-03-07,72.77,73.43,71.86,73.0,336538,62.2305829895746,62.7949939387723,61.4523800141656,62.4272716536889,393534.321606834,0.0,1.0
2022-03-08,71.45,73.2679,71.45,72.95,315744,61.1017610911791,62.6563711889769,61.1017610911791,62.3845132484467,369218.634571514,0.0,1.0
2022-03-09,70.33,72.44,70.28,72.31,378407,60.1439728137526,61.9483775149757,60.1012144085104,61.8372056613459,442494.286042816,0.0,1.0
2022-03-10,70.9,70.98,69.61,69.61,267351,60.6314186335143,60.6998320819019,59.5282517782642,59.5282517782642,312629.760728086,0.0,1.0
2022-03-11,71.04,71.59,70.48,70.48,206454,60.7511421681926,61.2214846258574,60.2722480294794,60.2722480294794,241419.200307298,0.0,1.0
2022-03-14,71.17,71.42,70.25,71.35,233990,60.8623140218225,61.0761060480338,60.075559365365,61.0162442806946,273618.717389368,0.0,1.0
2022-03-15,72.46,72.72,71.39,71.5,367707,61.9654808770726,62.1878245843323,61.0504510048884,61.1445194964214,429982.126223737,0.0,1.0
2022-03-16,71.58,72.705,70.08,72.56,329073,61.212932944809,62.1749970627597,59.9301807875414,62.0509976875571,384805.043751747,0.0,1.0
2022-03-17,72.16,72.8,70.96,71.37,385644,61.7089304456191,62.2562380327199,60.682728719805,61.0333476427915,450956.94965129,0.0,1.0
2022-03-18,71.88,72.69,71.0,72.44,1145876,61.4694833762625,62.162169541187,60.7169354439988,61.9483775149757,1339942.39671464,0.0,1.0
2022-03-21,72.39,72.5,71.51,71.63,222870,61.9056191097335,61.9996876012664,61.1530711774698,61.2556913500512,260615.426063372,0.0,1.0
2022-03-22,72.2,72.61,71.56,72.61,332768,61.7431371698129,62.0937560927994,61.1958295827121,62.0937560927994,389125.831651887,0.0,1.0
2022-03-23,71.92,72.43,70.84,71.96,359649,61.5036901004563,61.9398258339273,60.5801085472236,61.5378968246501,420559.417455313,0.0,1.0
2022-03-24,72.51,72.75,71.4,71.97,201962,62.0082392823149,62.2134796274777,61.0590026859369,61.5464485056985,236166.431904746,0.0,1.0
2022-03-25,74.4,74.4,72.6587,72.73,271467,63.624507000472,63.624507000472,62.1354027795053,62.1963762653808,317442.849495874,0.0,1.0
2022-03-28,74.65,74.68,73.74,74.16,224424,63.8382990266833,63.8639540698286,63.0600960512743,63.4192666553092,262432.612638965,0.0,1.0
2022-03-29,75.74,75.86,74.61,74.87,333542,64.7704322609644,64.8730524335458,63.8040923024895,64.0264360097492,390030.916857492,0.0,1.0
2022-03-30,76.74,76.76,75.6,75.87,304395,65.6256003658094,65.6427037279064,64.6507087262861,64.8816041145943,355947.559638175,0.0,1.0
2022-03-31,77.02,77.65,76.57,77.06,368520,65.8650474351661,66.4038033412184,65.4802217879858,65.8992541593599,430932.816497841,0.0,1.0
2022-04-01,78.44,78.55,76.57,76.94,524077,67.079386144046,67.173454635579,65.4802217879858,65.7966339867785,612835.0636919,0.0,1.0
2022-04-04,76.36,77.77,75.46,77.76,431098,65.3006364859683,66.5064235137998,64.5309851916078,66.4978718327514,504109.072307029,0.0,1.0
2022-04-05,76.8,77.53,76.28,76.28,346302,65.6769104521001,66.301183168637,65.2322230375807,65.2322230375807,404951.959781926,0.0,1.0
2022-04-06,78.39,78.62,76.81,76.81,290653,67.0366277388038,67.2333164029181,65.6854621331486,65.6854621331486,339878.204476139,0.0,1.0
2022-04-07,77.73,78.99,77.34,78.31,318314,66.4722167896061,67.5497286017108,66.1387012287165,66.9682142904162,372223.891649554,0.0,1.0
2022-04-08,78.64,78.88,77.62,77.91,229507,67.2504197650151,67.4556601101779,66.3781482980731,66.6261470484782,268376.473233393,0.0,1.0
2022-04-11,77.31,79.35,77.29,79.0,288105,66.1130461855711,67.857589119455,66.0959428234742,67.5582802827593,336898.673334176,0.0,1.0
2022-04-12,77.95,78.17,77.15,77.3,305998,66.660353772672,66.8484907557379,65.9762192887959,66.1044945045227,357822.044889575,0.0,1.0
2022-04-13,78.3,78.46,77.44,78.17,289335,66.9596626093677,67.0964895061429,66.224218039201,66.8484907557379,338336.987033005,0.0,1.0
2022-04-14,78.65,79.29,78.46,78.48,244561,67.2589714460635,67.8062790331643,67.0964895061429,67.1135928682398,285980.029674179,0.0,1.0
2022-04-18,78.44,79.59,77.93,78.83,223860,67.079386144046,68.0628294646178,66.6432504105751,67.4129017049356,261773.093186819,0.0,1.0
2022-04-19,79.18,79.44,78.755,78.94,192864,67.7122105416314,67.9345542488911,67.3487640970722,67.5069701964686,225527.587976337,0.0,1.0
2022-04-20,79.99,80.95,79.84,80.0,257017,68.4048967065559,69.2258580872071,68.2766214908291,68.4134483876043,300545.586936463,0.0,1.0
2022-04-21,79.65,80.755,79.57,79.99,289637,68.1141395509086,69.0591003067623,68.0457261025209,68.4048967065559,338690.133973692,0.0,1.0
2022-04-22,79.03,79.62,78.83,79.62,194770,67.5839353259046,68.0884845077632,67.4129017049356,68.0884845077632,227756.389529156,0.0,1.0
2022-04-25,76.1,79.43,75.205,79.43,480157,65.0782927787086,67.9260025678426,64.3129173248723,67.9260025678426,561476.740397139,0.0,1.0
2022-04-26,76.33,77.77,75.68,75.68,389644,65.274981442823,66.5064235137998,64.7191221746737,64.7191221746737,455634.39257431,0.0,1.0
2022-04-27,75.91,77.49,75.0,76.3,401998,64.915810838788,66.2669764444432,64.137607863379,65.2493263996776,470080.675042058,0.0,1.0
2022-04-28,75.53,76.52,75.13,76.18,512819,64.5908469589469,65.4374633827435,64.2487797170089,65.1467062270962,599670.40058506,0.0,1.0
2022-04-29,73.24,75.82,73.09,75.41,781104,62.6325119988517,64.838845709352,62.504236783125,64.4882267863655,913392.344235672,0.0,1.0
2022-05-02,72.37,74.39,71.5,73.65,507962,61.8885157476366,63.6159553194236,61.1445194964214,62.9831309218382,593990.815515782,0.0,1.0
2022-05-03,73.4,74.16,72.16,72.61,425741,62.769338895627,63.4192666553092,61.7089304456191,62.0937560927994,497844.806872374,0.0,1.0
2022-05-04,75.74,75.74,73.42,73.89,463110,64.7704322609644,64.7704322609644,62.7864422577239,63.188371267001,541542.648019958,0.0,1.0
2022-05-05,75.34,76.6151,74.27,76.37,507100,64.4283650190264,65.5187898695143,63.5133351468422,65.3091881670168,592982.826565872,0.0,1.0
2022-05-06,75.61,75.81,74.04,74.1,461684,64.6592604073345,64.8302940283035,63.3166464827278,63.3679565690185,539875.139617902,0.0,1.0
2022-05-09,76.55,77.19,74.57,75.71,459961,65.4631184258889,66.0104260129897,63.7698855782957,64.744777217819,537860.331078811,0.0,1.0
2022-05-10,75.28,77.59,74.58,76.81,686091,64.3770549327357,66.3524932549277,63.7784372593441,65.6854621331486,802287.873124444,0.0,1.0
2022-05-11,75.27,76.76,74.98,75.28,560158,64.3685032516872,65.6427037279064,64.1205045012822,64.3770549327357,655026.768218272,0.0,1.0
2022-05-12,74.51,75.5,73.83,75.45,568304,63.718575492005,64.5651919158016,63.1370611807103,64.5224335105593,664552.380731002,0.0,1.0
2022-05-13,75.98,76.1,73.83,75.24,645559,64.9756726061272,65.0782927787086,63.1370611807103,64.3428482085419,754891.343985482,0.0,1.0
2022-05-16,76.58,76.715,75.61,76.03,388808,65.4887734690342,65.6042211631883,64.6592604073345,65.0184310113695,454656.807003399,0.0,1.0
2022-05-17,75.75,76.69,75.0,76.1,486854,65.2878089643956,66.0979811152409,64.6413950142531,65.5894688077955,564871.008615282,0.595,1.0
2022-05-18,74.43,76.64,74.3,76.64,593807,64.1501204121448,66.0548868518981,64.0380753274534,66.0548868518981,688962.931418484,0.0,1.0
2022-05-19,73.63,74.41,72.99,74.37,626243,63.4606121986594,64.1328827068076,62.9090056278711,64.0984072961334,726596.710817329,0.0,1.0
2022-05-20,73.19,73.985,72.58,73.85,703265,63.0813826812425,63.7665814683935,62.5556326684599,63.6502269573679,815961.273551878,0.0,1.0
2022-05-23,74.31,74.68,73.465,74.59,528947,64.046694180122,64.365591728859,63.3184011296281,64.2880220548419,613709.295587645,0.0,1.0
2022-05-24,76.76,76.94,74.55,74.66,581949,66.1583130839209,66.3134524319551,64.2535466441676,64.3483540235218,675204.719675005,0.0,1.0
2022-05-25,77.33,77.45,76.32,76.83,517997,66.6495876860292,66.753013918052,65.779083566504,66.2186450526009,601004.588335908,0.0,1.0
2022-05-26,76.77,78.01,76.75,77.95,461875,66.1669319365895,67.2356696674918,66.1496942312523,67.1839565514804,535889.192867232,0.0,1.0
2022-05-27,77.31,77.405,75.97,76.7,451188,66.6323499806921,66.7142290810435,65.4774237231041,66.1065999679095,523489.630638984,0.0,1.0
2022-05-31,76.66,76.99,75.9,76.62,373345,66.0721245572352,66.356546695298,65.4170917544241,66.037649146561,433172.504922364,0.0,1.0
2022-06-01,76.38,76.85,75.7,76.66,462907,65.8307966825154,66.235882757938,65.2447147010528,66.0721245572352,537086.568016436,0.0,1.0
2022-06-02,75.92,76.74,74.28,76.74,373257,65.4343294597613,66.1410753785838,64.0208376221163,66.1410753785838,433070.403165454,0.0,1.0
2022-06-03,75.56,76.275,75.13,75.92,290306,65.1240507636929,65.7402987294954,64.7534400989445,65.4343294597613,336826.734559165,0.0,1.0
2022-06-06,76.31,76.68,75.65,76.37,276327,65.7704647138354,66.0893622625724,65.20162043771,65.8221778298468,320607.638424733,0.0,1.0
2022-06-07,77.07,77.08,75.79,76.02,250603,66.4254975166465,66.4341163693151,65.3222843750699,65.5205179864469,290761.43848467,0.0,1.0
2022-06-08,75.83,76.81,75.71,76.75,286091,65.3567597857442,66.2014073472638,65.2533335537214,66.1496942312523,331936.292452675,0.0,1.0
2022-06-09,74.19,76.21,74.1,75.58,237174,63.9432679480992,65.6842761871497,63.8656982740821,65.14128846903,275180.478330918,0.0,1.0
2022-06-10,74.4,74.93,73.05,73.45,218939,64.1242638541391,64.5810630455731,62.9607187438825,63.3054728506252,254023.369953253,0.0,1.0
2022-06-13,70.96,73.49,70.52,73.37,414561,61.159378536152,63.3399482612995,60.7801490187351,63.2365220292767,480993.25506735,0.0,1.0
2022-06-14,69.24,70.96,68.02,70.58,422423,59.6769358771585,61.159378536152,58.6254358515933,60.8318621347465,490115.118849374,0.0,1.0
2022-06-15,69.75,70.69,68.74,69.67,481245,60.1164973632554,60.9266695141007,59.2459932437301,60.0475465419069,558363.181859574,0.0,1.0
2022-06-16,68.43,69.2,68.02,68.91,427900,58.9788088110045,59.6424604664842,58.6254358515933,59.3925137390958,496469.792969718,0.0,1.0
2022-06-17,66.81,69.44,66.42,68.92,765679,57.5825546786967,59.8493129305298,57.2464194246226,59.4011325917643,888376.944639543,0.0,1.0
2022-06-21,67.77,68.26,66.58,67.26,327587,58.4099645348791,58.8322883156389,57.3843210673196,57.9704030487822,380081.91182419,0.0,1.0
2022-06-22,69.06,69.47,67.15,67.15,293878,59.5217965291243,59.8751694885355,57.875595669428,57.875595669428,340971.137691878,0.0,1.0
2022-06-23,70.17,70.44,69.33,69.44,218668,60.4784891753352,60.7111981973865,59.7545055511756,59.8493129305298,253708.942951863,0.0,1.0
2022-06-24,71.49,72.07,70.3,70.3,502392,61.6161777275861,62.1160711823629,60.5905342600266,60.5905342600266,582898.930193135,0.0,1.0
2022-06-27,73.1,73.16,71.5,71.8,262713,63.0038130072254,63.0555261232368,61.6247965802546,61.8833621603116,304812.032532025,0.0,1.0
2022-06-28,73.2,74.4,72.89,73.83,268996,63.090001533911,64.1242638541391,62.8228171011854,63.6329892520308,312101.865925876,0.0,1.0
2022-06-29,72.44,73.57,72.1,73.0,257293,62.4349687310999,63.408899082648,62.1419277403687,62.9176244805397,298523.492504225,0.0,1.0
2022-06-30,72.77,73.065,71.61,72.0,260033,62.7193908691626,62.9736470228854,61.7196039596089,62.055739213683,301702.569935253,0.0,1.0
2022-07-01,75.59,75.815,72.7905,73.62,371875,65.1499073216986,65.3438315067413,62.7370595171332,63.4519933459909,431466.941483089,0.0,1.0
2022-07-05,71.39,75.045,69.75,75.0,445424,61.5299892009004,64.6801798512617,60.1164973632554,64.6413950142531,516801.965561448,0.0,1.0
2022-07-06,72.36,72.82,70.63,71.73,217297,62.3660179097514,62.7624851325055,60.8749563980893,61.8230301916317,252118.243989112,0.0,1.0
2022-07-07,71.28,72.62,71.25,72.33,240741,61.4351818215462,62.5901080791341,61.4093252635405,62.3401613517457,279319.080227443,0.0,1.0
2022-07-08,71.14,71.605,70.78,71.28,175165,61.3145178841862,61.7152945332746,61.0042391881178,61.4351818215462,203234.707374482,0.0,1.0
2022-07-11,71.9,72.0,71.04,71.14,186274,61.9695506869973,62.055739213683,61.2283293575005,61.3145178841862,216123.893936998,0.0,1.0
2022-07-12,71.3,72.68,70.885,71.59,191864,61.4524195268833,62.6418211951456,61.0947371411378,61.7023662542717,222609.67599519,0.0,1.0
2022-07-13,71.17,71.79,70.26,70.77,223965,61.3403744421919,61.8747433076431,60.5560588493523,60.9956203354492,259854.772569439,0.0,1.0
2022-07-14,71.43,71.53,70.0,70.0,167125,61.5644646115747,61.6506531382603,60.3319686799696,60.3319686799696,193906.319584165,0.0,1.0
2022-07-15,72.38,72.52,70.32,71.92,389902,62.3832556150885,62.5039195524485,60.6077719653637,61.9867883923344,452382.718435333,0.0,1.0
2022-07-18,71.54,72.71,71.43,72.71,228610,61.6592719909289,62.6676777531512,61.5644646115747,62.6676777531512,265244.120988098,0.0,1.0
2022-07-19,72.5,72.89,71.98,72.27,274361,62.4866818471113,62.8228171011854,62.0385015083459,62.2884482357343,318326.592355608,0.0,1.0
2022-07-20,70.61,72.44,70.52,72.44,230779,60.8577186927522,62.4349687310999,60.7801490187351,62.4349687310999,267760.697246456,0.0,1.0
2022-07-21,70.47,70.51,69.42,70.16,182744,60.7370547553922,60.7715301660665,59.8320752251927,60.4698703226666,212028.221188264,0.0,1.0
2022-07-22,71.54,71.56,70.48,70.98,209235,61.6592719909289,61.676509696266,60.7456736080608,61.1766162414891,242764.330759568,0.0,1.0
2022-07-25,73.53,73.61,71.27,71.65,447417,63.3744236719737,63.4433744933223,61.4265629688776,61.7540793702831,519114.338305989,0.0,1.0
2022-07-26,74.79,74.93,73.56,73.56,342137,64.4603991082132,64.5810630455731,63.4002802299795,63.4002802299795,396963.509131293,0.0,1.0
2022-07-27,74.39,74.705,73.44,74.58,397127,64.1156450014705,64.3871388605304,63.2968539979566,64.2794032021733,460765.504727005,0.0,1.0
2022-07-28,76.41,76.49,74.71,75.15,279850,65.8566532405211,65.9256040618696,64.3914482868647,64.7706778042816,324695.189442803,0.0,1.0
2022-07-29,77.2,78.0,76.3,76.3,747835,66.5375426013379,67.2270508148232,65.7618458611668,65.7618458611668,867673.49293178,0.0,1.0
2022-08-01,76.22,77.09,75.28,77.0,303687,65.6928950398183,66.4427352219836,64.882722888973,66.3651655479665,352352.002845512,0.0,1.0
2022-08-02,75.72,76.69,75.58,76.69,248118,65.2619524063899,66.0979811152409,65.14128846903,66.0979811152409,287878.22409923,0.0,1.0
2022-08-03,76.13,76.13,74.07,75.5,313728,65.6153253658012,65.6153253658012,63.8398417160764,65.0723376476815,364002.04535827,0.0,1.0
2022-08-04,75.03,76.645,74.52,76.5,455490,64.6672515722588,66.0591962782324,64.2276900861619,65.9342229145382,528481.014255146,0.0,1.0
2022-08-05,74.4,74.5975,73.53,74.54,412512,64.1242638541391,64.2944861943433,63.3744236719737,64.244927791499,478615.908477505,0.0,1.0
2022-08-08,74.66,75.49,74.335,74.89,258327,64.3483540235218,65.0637187950129,64.0682413117934,64.5465876348989,299723.188147905,0.0,1.0
2022-08-09,76.18,76.3251,74.91,75.35,263280,65.658419629144,65.7834791813649,64.563825340236,64.943054857653,305469.892715745,0.0,1.0
2022-08-10,76.86,77.14,76.27,76.5,372162,66.2445016106066,66.4858294853265,65.7359893031611,65.9342229145382,431799.932440281,0.0,1.0
2022-08-11,75.93,77.29,75.875,76.88,251140,65.4429483124298,66.615112275355,65.3955446227527,66.2617393159437,291384.491251262,0.0,1.0
2022-08-12,77.8,77.85,76.31,76.31,250787,67.0546737614519,67.0977680247947,65.7704647138354,65.7704647138354,290974.923976389,0.0,1.0
2022-08-15,78.32,78.47,77.15,77.39,197466,67.5028541002174,67.6321368902459,66.494448337995,66.7013008020406,229109.381020234,0.0,1.0
2022-08-16,78.84,79.17,78.38,78.4,201935,67.9510344389829,68.2354565770456,67.5545672162288,67.5718049215659,234294.525925076,0.0,1.0
2022-08-17,78.74,79.03,77.8,77.8,312209,68.3776676460769,68.6295030996883,67.5613734171296,67.5613734171296,359522.889655193,0.595,1.0
2022-08-18,79.0,79.36,78.69,78.69,173000,68.6034511562113,68.9160744779358,68.3342477402819,68.3342477402819,199217.382940109,0.0,1.0
2022-08-19,79.16,79.78,78.75,78.84,248793,68.7423948547555,69.2808016866144,68.3863516272359,68.4645074576671,286496.476033633,0.0,1.0
2022-08-22,78.6,79.215,78.37,78.84,261213,68.2560919098507,68.7901567511301,68.0563603431934,68.4645074576671,300798.67196494,0.0,1.0
2022-08-23,77.73,78.72,77.72,78.72,214808,67.5005855490165,68.3602996837589,67.4919015678575,68.3602996837589,247361.19996878,0.0,1.0
2022-08-24,77.42,77.98,76.91,77.98,353741,67.2313821330871,67.7176850779919,66.7884990939774,67.7176850779919,407348.880107613,0.0,1.0
2022-08-25,78.41,78.42,77.29,77.55,256588,68.0910962678295,68.0997802489885,67.1184903780199,67.3442738881542,295472.773721599,0.0,1.0
2022-08-26,78.02,79.15,78.02,78.45,412850,67.7524210026279,68.7337108735965,67.7524210026279,68.1258321924655,475415.586975861,0.0,1.0
2022-08-29,77.92,78.88,77.2,77.8,244743,67.6655811910378,68.4992433823031,67.0403345475888,67.5613734171296,281832.716490815,0.0,1.0
2022-08-30,76.5,77.93,76.08,77.83,253743,66.4324558664578,67.6742651721968,66.0677286577792,67.5874253606066,292196.626585965,0.0,1.0
2022-08-31,75.48,76.6473,75.33,76.25,191412,65.5466897882383,66.5603709089301,65.4164300708531,66.2153563374824,220419.639903654,0.0,1.0
2022-09-01,76.42,76.75,75.28,75.48,210283,66.3629840171857,66.6495553954331,65.3730101650581,65.5466897882383,242150.456282051,0.0,1.0
2022-09-02,75.8,77.76,75.73,76.55,393449,65.8245771853268,67.5266374924935,65.7637893172137,66.4758757722528,453074.451447415,0.0,1.0
2022-09-06,75.67,77.045,75.43,76.1,258907,65.7116854302596,66.905732839624,65.5032698824433,66.0850966200972,298143.207889449,0.0,1.0
2022-09-07,77.58,77.65,75.86,75.86,232463,67.3703258316313,67.4311136997444,65.8766810722809,65.8766810722809,267691.736938766,0.0,1.0
2022-09-08,77.37,77.9609,76.99,77.29,224409,67.187962227292,67.7010986739781,66.8579709432495,67.1184903780199,258417.188949173,0.0,1.0
2022-09-09,78.26,78.72,77.37,78.26,459334,67.9608365504443,68.3602996837589,67.187962227292,67.9608365504443,528944.031071745,0.0,1.0
2022-09-12,78.73,79.15,78.18,78.31,459609,68.3689836649179,68.7337108735965,67.8913647011722,68.0042564562393,529260.706102431,0.0,1.0
2022-09-13,77.0,78.67,76.69,78.24,539474,66.8666549244085,68.3168797779638,66.597451508479,67.9434685881262,621228.892741227,0.0,1.0
2022-09-14,77.82,78.43,77.1,77.16,227296,67.5787413794476,68.1084642301475,66.9534947359986,67.0055986229527,261741.700998584,0.0,1.0
2022-09-15,76.32,77.39,76.3,77.19,336531,66.2761442055955,67.20533018961,66.2587762432775,67.0316505664297,387530.780914554,0.0,1.0
2022-09-16,76.41,76.65,75.86,76.16,661117,66.3543000360266,66.562715583843,65.8766810722809,66.1372005070513,761306.350041711,0.0,1.0
2022-09-19,77.38,77.47,75.65,75.81,330559,67.196646208451,67.2748020388821,65.6943174679416,65.8332611664858,380653.750793638,0.0,1.0
2022-09-20,75.92,76.84,74.96,76.84,371238,65.928784959235,66.7277112258643,65.0951227679696,66.7277112258643,427497.472878151,0.0,1.0
2022-09-21,74.77,77.0,74.76,76.63,364743,64.9301271259483,66.8666549244085,64.9214431447893,66.545347621525,420018.184426151,0.0,1.0
2022-09-22,74.82,75.47,74.0,74.48,318632,64.9735470317434,65.5380058070793,64.2614605767043,64.6782916723369,366919.266826432,0.0,1.0
2022-09-23,73.28,74.32,72.51,74.32,263746,63.6362139332552,64.5393479737927,62.9675473840112,64.5393479737927,303715.536883942,0.0,1.0
2022-09-26,71.68,73.025,71.02,72.97,268716,62.246776947813,63.4147724137004,61.6736341913181,63.3670105173258,309438.718347597,0.0,1.0
2022-09-27,69.48,72.353,69.41,72.2,355082,60.3363010928299,62.8312088798146,60.2755132247168,62.6983439680817,408893.10271179,0.0,1.0
2022-09-28,71.2,71.71,69.47,70.19,401971,61.8299458521803,62.27282889129,60.3276171116709,60.9528637551199,462887.922761957,0.0,1.0
2022-09-29,69.15,70.78,68.52,70.48,463272,60.0497297145824,61.4652186435017,59.5026389015645,61.2046992087313,533478.817511157,0.0,1.0
2022-09-30,67.73,69.58,67.64,69.58,536761,58.8166043900024,60.42314090442,58.7384485595713,60.42314090442,618104.749620323,0.0,1.0
2022-10-03,69.56,70.47,68.68,69.06,406377,60.405772942102,61.1960152275723,59.6415826001088,59.9715738841513,467961.632526316,0.0,1.0
2022-10-04,70.66,71.135,69.53,69.74,341893,61.3610108695935,61.7734999746467,60.379720998625,60.5620846029642,393705.368240131,0.0,1.0
2022-10-05,68.85,69.62,68.2,69.62,366649,59.789210279812,60.4578768290561,59.2247515044761,60.4578768290561,422213.030275191,0.0,1.0
2022-10-06,65.67,68.45,65.63,68.45,430999,57.0277042712455,59.4418510334514,56.9929683466095,59.4418510334514,496314.987455515,0.0,1.0
2022-10-07,64.73,65.57,64.32,65.3,563252,56.2114100422982,56.9408644596554,55.8553668147786,56.706396968362,648610.343212614,0.0,1.0
2022-10-10,65.27,66.21,64.81,64.93,404312,56.680345024885,57.4966392538323,56.2808818915703,56.3850896654785,465583.690932261,0.0,1.0
2022-10-11,64.59,66.15,64.42,65.26,716556,56.089834306072,57.4445353668782,55.9422066263688,56.6716610437259,825146.88468227,0.0,1.0
2022-10-12,62.64,64.56,62.6,64.56,373659,54.3964579800642,56.063782362595,54.3617220554282,56.063782362595,430285.364693747,0.0,1.0
2022-10-13,62.43,63.34,59.075,60.48,1202920,54.214094375725,55.0043366611952,51.3006186968757,52.5207180497172,1385217.19240645,0.0,1.0
2022-10-14,61.35,63.14,60.78,63.04,675935,53.2762244105514,54.830657038015,52.7812374844876,54.7438172264248,778369.952240593,0.0,1.0
2022-10-17,63.32,64.22,62.4,62.41,613622,54.9869686988772,55.7685270031885,54.1880424322479,54.1967264134069,706613.693378471,0.0,1.0
2022-10-18,64.16,64.9525,63.725,64.23,619357,55.7164231162344,56.4046286230863,55.3386699358173,55.7772109843475,713217.807200214,0.0,1.0
2022-10-19,62.98,63.82,62.72,63.36,425165,54.6917133394707,55.4211677568279,54.4659298293364,55.0217046235133,489596.870622725,0.0,1.0
2022-10-20,61.08,63.19,60.9,63.19,471267,53.041756919258,54.87407694381,52.8854452583958,54.87407694381,542685.424312349,0.0,1.0
2022-10-21,61.33,62.02,60.74,61.66,591070,53.2588564482334,53.8580511482054,52.7465015598516,53.5454278264809,680644.037771157,0.0,1.0
2022-10-24,61.59,62.655,61.1,61.74,430415,53.4846399583678,54.4094839518028,53.0591248815761,53.614899675753,495642.484844895,0.0,1.0
2022-10-25,63.0,63.45,61.415,61.62,446070,54.7090813017888,55.0998604539444,53.332670288085,53.5106919018448,513669.930682626,0.0,1.0
2022-10-26,63.39,64.6,63.34,63.98,1041819,55.0477565669903,56.098518287231,55.0043366611952,55.5601114553721,1199702.0501577,0.0,1.0
2022-10-27,64.72,65.34,63.68,63.68,532144,56.2027260611392,56.7411328929981,55.2995920206017,55.2995920206017,612788.06374151,0.0,1.0
2022-10-28,65.87,66.15,64.95,64.95,606510,57.2013838944258,57.4445353668782,56.4024576277965,56.4024576277965,698423.90131217,0.0,1.0
2022-10-31,65.37,65.83,64.7,65.77,1201858,56.7671848364751,57.1666479697897,56.1853580988212,57.1145440828357,1383994.25101522,0.0,1.0
2022-11-01,65.66,66.0746,64.675,65.47,339945,57.0190202900865,57.3790581489392,56.1636481459236,56.8540246480652,391462.157477314,0.0,1.0
2022-11-02,65.05,66.87,64.99,65.51,422642,56.4892974393866,58.0697820103272,56.4371935524326,56.8887605727013,486691.521159385,0.0,1.0
2022-11-03,63.47,64.37,62.25,64.37,660421,55.1172284162624,55.8987867205737,54.0577827148627,55.8987867205737,760504.874327686,0.0,1.0
2022-11-04,64.74,65.22,63.45,64.28,476385,56.2200940234572,56.6369251190899,55.0998604539444,55.8206308901426,548579.034519791,0.0,1.0
2022-11-07,63.0,64.84,62.45,64.84,523172,54.7090813017888,56.3069338350474,54.231462338043,56.3069338350474,602456.396922211,0.0,1.0
2022-11-08,63.87,64.24,62.95,63.3,327769,55.464587662623,55.7858949655065,54.6656613959937,54.9696007365592,377440.938664142,0.0,1.0
2022-11-09,64.16,64.42,63.43,63.46,423313,55.7164231162344,55.9422066263688,55.0824924916264,55.1085444351034,487464.208234256,0.0,1.0
2022-11-10,67.59,67.81,65.0,65.76,518273,58.6950286537762,58.8860762392745,56.4458775335916,57.1058601016766,596814.975193752,0.0,1.0
2022-11-11,67.05,67.7,66.79,67.7,433432,58.2260936711895,58.7905524465254,58.0003101610551,58.7905524465254,499116.697817903,0.0,1.0
2022-11-14,66.79,67.7,66.46,67.05,389070,58.0003101610551,58.7905524465254,57.7137387828076,58.2260936711895,448031.833413342,0.0,1.0
2022-11-15,67.4,67.8,66.59,67.29,433921,58.530033011755,58.8773922581155,57.8266305378748,58.4345092190058,499679.803599739,0.0,1.0
2022-11-16,66.97,67.475,66.45,66.93,366432,58.6993706443557,59.1420043934284,58.2435893581819,58.6643105454193,418061.569836604,0.625,1.0
2022-11-17,66.5,66.75,66.05,66.53,321130,58.2874144818524,58.5065401002052,57.8929883688173,58.3137095560548,366376.604449471,0.0,1.0
2022-11-18,68.31,68.54,67.17,67.26,467171,59.8738839587269,60.0754795276115,58.874671139038,58.953556361645,532994.502778513,0.0,1.0
2022-11-21,68.81,68.95,68.145,68.2,275561,60.3121351954326,60.4348455417101,59.729261050614,59.7774686866517,314387.019271636,0.0,1.0
2022-11-22,69.56,69.91,69.0518,69.23,238307,60.969512050491,61.276287916185,60.5240734935034,60.6802662342653,271884.001733068,0.0,1.0
2022-11-23,70.04,70.15,69.02,69.39,326627,61.3902332377285,61.4866485098037,60.4962007148489,60.8205066300111,372648.121264028,0.0,1.0
2022-11-25,70.73,71.18,70.28,70.43,121080,61.9950199443823,62.3894460574174,61.6005938313472,61.7320692023589,138139.941041765,0.0,1.0
2022-11-28,70.57,70.86,69.57,70.18,257813,61.8547795486365,62.1089652659257,60.9782770752251,61.5129435840061,294138.359925673,0.0,1.0
2022-11-29,70.31,70.68,69.78,70.24,228051,61.6268889055495,61.9511948207117,61.1623425946415,61.5655337324107,260182.95089623,0.0,1.0
2022-11-30,71.63,71.68,69.3597,70.0,440200,62.7838721704525,62.827697294123,60.7939486050668,61.355173138792,502223.340325279,0.0,1.0
2022-12-01,70.5,72.52,70.45,72.52,441282,61.7934243754977,63.5639593717885,61.7495992518271,63.5639593717885,503457.792061381,0.0,1.0
2022-12-02,71.05,71.22,69.38,69.6,550467,62.2755007358739,62.4245061563538,60.811741605277,61.0045721494275,628026.750292675,0.0,1.0
2022-12-05,70.15,70.82,69.84,70.32,477329,61.4866485098037,62.0739051669893,61.2149327430462,61.6356539302836,544583.745602284,0.0,1.0
2022-12-06,70.14,70.47,69.29,70.02,333416,61.4778834850696,61.7671293012953,60.73285638267,61.3727031882602,380393.678414115,0.0,1.0
2022-12-07,69.66,70.63,69.6242,70.1,261863,61.0571622978322,61.9073696970411,61.025783509284,61.4428233861331,298758.99720036,0.0,1.0
2022-12-08,70.36,70.55,69.345,69.46,335103,61.6707140292201,61.8372494991682,60.7810640187076,60.8818618031499,382318.373496188,0.0,1.0
2022-12-09,70.14,71.0,69.96,69.96,394306,61.4778834850696,62.2316756122033,61.3201130398556,61.3201130398556,449862.963267378,0.0,1.0
2022-12-12,70.92,71.145,69.94,70.65,286631,62.1615554143304,62.358768470848,61.3025829903873,61.9248997465094,327016.761155782,0.0,1.0
2022-12-13,70.84,72.57,70.33,71.91,378747,62.0914352164575,63.6077844954591,61.6444189550177,63.0292928630076,432111.729845931,0.0,1.0
2022-12-14,70.36,71.82,70.0,70.9,354574,61.6707140292201,62.9504076404006,61.355173138792,62.1440253648622,404532.800255556,0.0,1.0
2022-12-15,69.05,70.285,68.45,70.15,370088,60.5224957890513,61.6049763437142,59.9965943050045,61.4866485098037,422232.69326284,0.0,1.0
2022-12-16,68.75,69.24,67.3,68.36,1261177,60.2595450470279,60.6890312589994,58.9886164605815,59.9177090823975,1438874.4336243,0.0,1.0
2022-12-19,68.58,69.015,68.04,68.58,319206,60.1105396265479,60.4918182024819,59.6372282909058,60.1105396265479,364181.516519471,0.0,1.0
2022-12-20,68.65,68.98,67.75,68.62,318304,60.1718947996867,60.4611406159125,59.3830425736166,60.1455997254844,363152.426440023,0.0,1.0
2022-12-21,69.68,69.72,68.61,68.61,263908,61.0746923473004,61.1097524462368,60.1368347007503,60.1368347007503,301092.133799555,0.0,1.0
2022-12-22,68.98,69.33,67.69,69.33,239289,60.4611406159125,60.7679164816064,59.3304524252119,60.7679164816064,273004.363659918,0.0,1.0
2022-12-23,69.83,69.87,68.8,68.8,179652,61.2061677183121,61.2412278172486,60.3033701706984,60.3033701706984,204964.624116577,0.0,1.0
2022-12-27,70.49,70.51,69.65,70.14,133773,61.7846593507636,61.8021894002318,61.0483972730981,61.4778834850696,152621.360530063,0.0,1.0
2022-12-28,70.16,70.97,69.91,70.74,194759,61.4954135345378,62.205380538001,61.276287916185,62.0037849691164,222200.171600207,0.0,1.0
2022-12-29,71.09,71.47,70.48,70.57,258556,62.3105608348104,62.6436317747066,61.7758943260295,61.8547795486365,294986.047208412,0.0,1.0
2022-12-30,70.34,71.08,69.905,71.04,338666,61.6531839797519,62.3017958100762,61.2719054038179,62.2667357111398,386383.393399821,0.0,1.0
2023-01-03,70.45,70.93,69.43,70.81,357546,61.7495992518271,62.1703204390645,60.8555667289476,62.0651401422552,407923.549386512,0.0,1.0
2023-01-04,71.37,72.03,70.68,70.93,263583,62.5559815273655,63.134473159817,61.9511948207117,62.1703204390645,300721.341919487,0.0,1.0
2023-01-05,69.93,71.14,69.4,71.14,306493,61.2938179656532,62.3543859584809,60.8292716547452,62.3543859584809,349677.279069323,0.0,1.0
2023-01-06,72.03,72.21,70.62,70.84,305506,63.134473159817,63.292243605031,61.898604672307,62.0914352164575,348551.21265201,0.0,1.0
2023-01-09,71.17,71.79,70.75,71.38,472356,62.3806810326833,62.9241125661983,62.0125499938505,62.5647465520996,538910.059388205,0.0,1.0
2023-01-10,71.13,71.38,70.47,70.91,231517,62.3456209337468,62.5647465520996,61.7671293012953,62.1527903895963,264137.303684888,0.0,1.0
2023-01-11,72.62,72.62,71.0,71.43,236890,63.6516096191297,63.6516096191297,62.2316756122033,62.6085716757702,270267.349135973,0.0,1.0
2023-01-12,73.15,73.7,72.33,72.86,329459,64.1161559300377,64.5982322904139,63.3974239018404,63.8619702127484,375879.144662031,0.0,1.0
2023-01-13,72.78,73.02,72.17,73.02,158227,63.7918500148755,64.0022106084942,63.2571835060946,64.0022106084942,180520.882484434,0.0,1.0
2023-01-17,71.4,73.165,71.33,72.88,416472,62.5822766015679,64.1293034671388,62.5209214284291,63.8795002622166,475152.110386074,0.0,1.0
2023-01-18,70.52,71.752,70.49,71.49,366604,61.8109544249659,62.8908054722086,61.7846593507636,62.6611618241749,418257.804308516,0.0,1.0
2023-01-19,70.45,70.85,70.23,70.46,302049,61.7495992518271,62.1002002411916,61.5567687076766,61.7583642765612,344607.127946185,0.0,1.0
2023-01-20,71.03,71.07,69.34,70.67,272264,62.2579706864057,62.2930307853421,60.7766815063406,61.9424297959776,310625.478260613,0.0,1.0
2023-01-23,70.74,71.5142,70.3,70.9,288022,62.0037849691164,62.6823731840314,61.6181238808154,62.1440253648622,328603.750402471,0.0,1.0
2023-01-24,70.58,71.005,69.7,70.83,193093,61.8635445733706,62.2360581245704,61.0922223967686,62.0826701917234,220299.435378076,0.0,1.0
2023-01-25,71.0,71.12,70.03,70.17,204873,62.2316756122033,62.3368559090127,61.3814682129944,61.5041785592719,233739.214907908,0.0,1.0
2023-01-26,71.39,71.42,70.52,71.0,240834,62.5735115768337,62.5998066510361,61.8109544249659,62.2316756122033,274767.051212854,0.0,1.0
2023-01-27,71.29,71.56,70.77,71.34,184489,62.4858613294926,62.7225169973137,62.0300800433187,62.5296864531632,210483.148190074,0.0,1.0
2023-01-30,71.11,71.69,70.97,71.15,173751,62.3280908842786,62.8364623188571,62.205380538001,62.363150983215,198232.184472643,0.0,1.0
2023-01-31,72.38,72.42,70.81,71.36,453726,63.4412490255109,63.4763091244474,62.0651401422552,62.5472165026314,517655.127924643,0.0,1.0
2023-02-01,72.47,73.41,71.735,72.02,471811,63.520134248118,64.3440465731246,62.8759049301606,63.1257081350829,538288.269927784,0.0,1.0
2023-02-02,73.4,73.98,72.39,72.64,416851,64.3352815483905,64.843652982969,63.4500140502451,63.6691396685979,475584.510763138,0.0,1.0
2023-02-03,71.95,73.205,70.89,73.1,354107,63.0643529619441,64.1643635660753,62.1352603401281,64.0723308063671,404000.000846351,0.0,1.0
2023-02-06,71.42,71.96,70.86,71.78,272983,62.5998066510361,63.0731179866782,62.1089652659257,62.9153475414642,311445.783989132,0.0,1.0
2023-02-07,71.02,71.15,69.82,70.9,270106,62.2492056616716,62.363150983215,61.197402693578,62.1440253648622,308163.420176965,0.0,1.0
2023-02-08,64.43,64.8884,60.37,63.5,2838521,56.473054361891,56.8748430957027,52.9144543198411,55.6579070616185,3238463.19446491,0.0,1.0
2023-02-09,63.21,63.98,62.8,63.67,1034589,55.4037213443292,56.0786282488559,55.0443553302306,55.8069124820984,1180360.61663742,0.0,1.0
2023-02-10,64.15,64.3,62.47,62.8,1030322,56.2276336693358,56.3591090403475,54.7551095140048,55.0443553302306,1175492.40447665,0.0,1.0
2023-02-13,63.7,64.555,63.5,63.5,665247,56.3810216021828,57.1377841370316,56.2040011261948,56.2040011261948,751604.577139471,0.625,1.0
2023-02-14,63.38,64.75,63.02,63.53,717092,56.097788840602,57.3103791011199,55.7791519838236,56.230554197593,810179.721862853,0.0,1.0
2023-02-15,64.1,64.865,62.75,62.96,685820,56.7350625541588,57.412165874813,55.5401743412397,55.7260458410272,774848.215916483,0.0,1.0
2023-02-16,64.13,64.73,63.3,63.5,917812,56.761615625557,57.2926770535211,56.0269806502068,56.2040011261948,1036955.74749459,0.0,1.0
2023-02-17,64.72,65.235,64.0,64.48,713504,57.2838260297217,57.7396537553908,56.6465523161648,57.0714014585361,806125.953529022,0.0,1.0
2023-02-21,63.25,64.35,63.24,64.33,360764,55.9827255312098,56.9563381491439,55.9738745074104,56.9386361015451,407595.78572642,0.0,1.0
2023-02-22,62.83,63.75,62.81,63.15,649759,55.610982531635,56.4252767211798,55.5932804840361,55.8942152932158,734106.036460991,0.0,1.0
2023-02-23,62.36,63.5,62.1545,63.06,805402,55.1949844130631,56.2040011261948,55.0130958739854,55.8145560790212,909953.490413763,0.0,1.0
2023-02-24,62.73,62.89,62.01,62.11,363705,55.5224722936409,55.6640886744314,54.8851985800841,54.9737088180781,410918.565177312,0.0,1.0
2023-02-27,62.42,63.755,62.3,63.24,468707,55.2480905558595,56.4297022330795,55.1418782702667,55.9738745074104,529551.169020394,0.0,1.0
2023-02-28,61.41,62.975,61.41,62.18,1114283,54.35413715212,55.7393223767263,54.35413715212,55.0356659846739,1258931.19853032,0.0,1.0
2023-03-01,61.14,61.32,60.7,61.11,706225,54.1151595095362,54.2744779379254,53.7257144623626,54.088606438138,797902.046142746,0.0,1.0
2023-03-02,61.64,61.66,60.8001,61.15,651901,54.5577106995063,54.5754127471051,53.8143132105946,54.1240105333356,736526.095483028,0.0,1.0
2023-03-03,62.27,62.45,61.495,62.0,384770,55.1153251988685,55.2746436272577,54.4293708544149,54.8763475562847,434718.071852942,0.0,1.0
2023-03-06,61.8,62.625,61.345,62.29,411739,54.6993270802967,55.4295365437472,54.2966054974239,55.1330272464673,465187.993312001,0.0,1.0
2023-03-07,60.88,62.48,60.7,62.02,299784,53.8850328907518,55.3011966986559,53.7257144623626,54.8940496038835,338699.801056118,0.0,1.0
2023-03-08,61.35,61.43,60.83,61.21,381161,54.3010310093236,54.3718391997188,53.8407777717548,54.177116676132,430640.577450268,0.0,1.0
2023-03-09,60.99,62.075,60.86,61.48,324770,53.9823941525452,54.9427302347802,53.867330843153,54.4160943187158,366929.303728669,0.0,1.0
2023-03-10,59.88,61.08,59.56,60.99,530706,52.9999305108117,54.0620533667398,52.7166977492309,53.9823941525452,599598.432936008,0.0,1.0
2023-03-13,60.4,62.02,59.69,59.8,551505,53.4601837483806,54.8940496038835,52.8317610586231,52.9291223204165,623097.409406286,0.0,1.0
2023-03-14,61.54,62.1262,60.88,61.36,420877,54.4692004615123,54.9880474766331,53.8850328907518,54.309882033123,475512.222697327,0.0,1.0
2023-03-15,61.46,62.05,60.76,61.28,706660,54.398392271117,54.9206026752817,53.778820605159,54.2390738427278,798393.514711647,0.0,1.0
2023-03-16,61.76,62.2679,60.735,60.96,435658,54.6639229850991,55.1134664838706,53.7566930456605,53.955841081147,492211.985724742,0.0,1.0
2023-03-17,61.17,61.815,60.92,61.44,1383663,54.1417125809344,54.7126036159958,53.9204369859494,54.3806902235182,1563280.17115227,0.0,1.0
2023-03-20,62.25,62.47,61.3201,61.37,655277,55.0976231512697,55.2923456748565,54.2745664481634,54.3187330569224,740340.343502821,0.0,1.0
2023-03-21,61.29,62.775,60.57,62.52,445934,54.2479248665272,55.5623019007382,53.6106511529704,55.3366007938535,503821.942078826,0.0,1.0
2023-03-22,60.01,61.61,59.97,61.16,332774,53.1149938202039,54.5311576281081,53.0795897250063,54.132861557135,375972.325396448,0.0,1.0
2023-03-23,59.04,60.4943,58.81,59.96,316603,52.2564445116621,53.5436489028089,52.0528709642758,53.0707387012069,357702.122574153,0.0,1.0
2023-03-24,60.97,61.02,59.2,59.2,530651,53.9646921049464,54.0089472239434,52.3980608924525,52.3980608924525,599536.293231894,0.0,1.0
2023-03-27,61.33,61.75,60.54,61.52,284064,54.2833289617248,54.6550719612997,53.5840980815722,54.4514984139135,320939.143807559,0.0,1.0
2023-03-28,61.95,62.2,61.22,61.22,278016,54.8320924372877,55.0533680322727,54.1859676999314,54.1859676999314,314106.035980631,0.0,1.0
2023-03-29,62.96,62.97,62.15,62.27,328815,55.7260458410272,55.7348968648266,55.0091129132757,55.1153251988685,371499.396513047,0.0,1.0
2023-03-30,62.88,63.49,62.5,63.26,402520,55.655237650632,56.1951501023954,55.3188987462547,55.9915765550092,454772.249089706,0.0,1.0
2023-03-31,63.1,63.275,62.5,63.18,468833,55.8499601742188,56.0048530907083,55.3188987462547,55.920768364614,529693.525433455,0.0,1.0
2023-04-03,62.59,63.485,62.28,63.08,266593,55.3985579604493,56.1907245904957,55.1241762226679,55.83225812662,301200.184342572,0.0,1.0
2023-04-04,63.43,63.44,62.06,62.67,644367,56.142043959599,56.1508949833984,54.9294536990811,55.4693661508445,728014.085832224,0.0,1.0
2023-04-05,65.1,65.19,63.5976,63.6,622153,57.6201649340989,57.6998241482935,56.2903871184769,56.2925113641888,702916.424247014,0.0,1.0
2023-04-06,65.43,65.81,64.98,65.52,403154,57.9122487194792,58.2485876238564,57.5139526485061,57.9919079336738,455488.550406219,0.0,1.0
2023-04-10,66.09,66.3,64.69,65.23,391023,58.4964162902396,58.682287790027,57.2572729583235,57.7352282434911,441782.791304294,0.0,1.0
2023-04-11,66.14,66.58,65.795,66.24,406574,58.5406714092366,58.9301164564102,58.2353110881573,58.6291816472306,459352.510189303,0.0,1.0
2023-04-12,65.66,66.61,65.24,66.35,358861,58.1158222668654,58.9566695278084,57.7440792672905,58.726542909024,405445.751964079,0.0,1.0
2023-04-13,65.74,66.03,64.66,65.43,413718,58.1866304572606,58.4433101474432,57.2307198869253,57.9122487194792,467423.8928473,0.0,1.0
2023-04-14,65.06,65.49,64.44,65.21,361365,57.5847608389013,57.9653548622755,57.0359973633385,57.7175261958923,408274.803220466,0.0,1.0
2023-04-17,65.19,65.585,64.67,65.21,254334,57.6998241482935,58.0494395883699,57.2395709107247,57.7175261958923,287349.809201981,0.0,1.0
2023-04-18,64.25,65.19,64.12,65.19,191638,56.8678279111499,57.6998241482935,56.7527646017577,57.6998241482935,216515.065763324,0.0,1.0
2023-04-19,64.92,65.32,64.3,64.52,295031,57.4608465057097,57.8148874576857,56.9120830301469,57.1068055537337,333329.800807873,0.0,1.0
2023-04-20,64.96,65.025,64.5529,64.9,165056,57.4962506009073,57.5537822556034,57.1359254220337,57.4431444581109,186482.381858667,0.0,1.0
2023-04-21,65.42,65.87,64.595,65.48,300703,57.9033976956798,58.3016937666528,57.1731882322292,57.9565038384762,339738.099021221,0.0,1.0
2023-04-24,65.15,65.664,64.87,65.6,262196,57.6644200530959,58.1193626763851,57.4165913867127,58.062716124069,296232.397451865,0.0,1.0
2023-04-25,64.86,65.52,64.79,65.03,410470,57.4077403629133,57.9919079336738,57.3457831963175,57.5582077675031,463754.260866173,0.0,1.0
2023-04-26,63.95,64.93,63.6,64.24,362028,56.6022971971678,57.4696975295091,56.2925113641888,56.8589768873505,409023.869108239,0.0,1.0
2023-04-27,65.63,65.69,64.17,64.17,335015,58.0892691954672,58.1423753382636,56.7970197207547,56.7970197207547,378504.235885889,0.0,1.0
2023-04-28,65.29,66.08,65.08,65.54,1115716,57.7883343862875,58.4875652664402,57.6024628865001,58.0096099812726,1260550.22027569,0.0,1.0
2023-05-01,65.37,65.965,65.16,65.21,260273,57.8591425766827,58.3857784927471,57.6732710768953,57.7175261958923,294059.767433482,0.0,1.0
2023-05-02,64.17,65.475,63.42,65.38,403881,56.7970197207547,57.9520783265764,56.1331929357996,57.8679936004821,456309.924313325,0.0,1.0
2023-05-03,64.44,65.46,64.315,64.51,328114,57.0359973633385,57.9388017908773,56.925359565846,57.0979545299343,370707.397738795,0.0,1.0
2023-05-04,65.87,65.92,63.6,64.55,862801,58.3016937666528,58.3459488856498,56.2925113641888,57.1333586251319,974803.615439848,0.0,1.0
2023-05-05,66.14,66.85,65.9701,66.31,358170,58.5406714092366,59.1690940989941,58.3902925148848,58.6911388138264,404665.051317848,0.0,1.0
2023-05-08,66.07,66.4,65.35,65.99,210249,58.4787142426408,58.770798028021,57.8414405290839,58.4079060522456,237542.011822671,0.0,1.0
2023-05-09,65.76,66.18,65.48,66.05,307501,58.2043325048594,58.5760755044342,57.9565038384762,58.461012195042,347418.566449701,0.0,1.0
2023-05-10,65.96,66.54,65.2,66.32,262932,58.3813529808474,58.8947123612126,57.7086751720929,58.6999898376258,297063.939674189,0.0,1.0
2023-05-11,65.16,66.2,64.97,65.97,234986,57.6732710768953,58.593777552033,57.5051016247067,58.3902040046468,265490.191107507,0.0,1.0
2023-05-12,65.59,66.425,65.31,65.63,185939,58.0538651002696,58.7929255875195,57.8060364338863,58.0892691954672,210076.26260432,0.0,1.0
2023-05-15,64.98,65.83,64.74,65.83,232560,57.5139526485061,58.2662896714552,57.3015280773205,58.2662896714552,262749.265249682,0.0,1.0
2023-05-16,64.02,65.28,63.85,65.08,504394,56.6642543637636,57.7794833624881,56.5137869591738,57.6024628865001,569870.79848791,0.0,1.0
2023-05-17,63.33,63.58,62.78,63.47,404159,56.6067227090675,56.830182059727,56.1151121376166,56.7318599454369,452161.655808066,0.625,1.0
2023-05-18,63.19,63.44,62.5,62.91,401443,56.4815854726982,56.7050448233577,55.864837664878,56.2313109999596,449123.071841917,0.0,1.0
2023-05-19,63.05,63.87,62.88,63.65,408637,56.3564482363289,57.0893949064921,56.2044958778804,56.8927506779117,457171.515528394,0.0,1.0
2023-05-22,62.83,63.62,62.77,63.11,256463,56.1598040077485,56.8659355558326,56.1061737635902,56.4100784804872,286923.549230634,0.0,1.0
2023-05-23,62.51,63.56,62.5,62.95,416142,55.8737760389043,56.8123053116743,55.864837664878,56.2670644960651,465567.897216888,0.0,1.0
2023-05-24,61.92,62.595,61.88,62.39,337648,55.3464119713479,55.9497522181286,55.3106584752424,55.7665155505878,377751.030560452,0.0,1.0
2023-05-25,60.68,61.805,60.5,61.7,278539,54.2380535920767,55.2436206700445,54.0771628596019,55.1497677427675,311621.553515133,0.0,1.0
2023-05-26,60.6,60.79,60.095,60.79,273021,54.1665465998657,54.3363757063669,53.7151587115335,54.3363757063669,305448.171215719,0.0,1.0
2023-05-30,59.93,60.8436,59.93,60.62,349091,53.5676755400982,54.3842853911483,53.5676755400982,54.1844233479184,390553.135245518,0.0,1.0
2023-05-31,60.95,61.4,60.28,60.28,664978,54.479389690789,54.8816165219761,53.8805186310215,53.8805186310215,743958.574610328,0.0,1.0
2023-06-01,60.48,61.2,60.08,61.2,328354,54.0592861115491,54.7028490414485,53.7017511504939,54.7028490414485,367353.166281591,0.0,1.0
2023-06-02,62.3,62.54,60.21,60.21,626507,55.6860701843503,55.9005911609835,53.8179500128368,53.8179500128368,700918.308129582,0.0,1.0
2023-06-05,62.03,62.89,61.42,62.24,309198,55.4447340856381,56.2134342519068,54.8994932700289,55.6324399401921,345921.975392215,0.0,1.0
2023-06-06,62.86,63.049,61.91,62.26,314679,56.1866191298277,56.3555543989262,55.3374735973215,55.6503166882448,352053.963138335,0.0,1.0
2023-06-07,64.15,64.47,62.7,63.14,372119,57.3396693792307,57.6256973480749,56.0436051454056,56.4368936025663,416316.210198565,0.0,1.0
2023-06-08,64.04,64.36,63.35,63.96,288218,57.2413472649406,57.5273752337847,56.6245994571203,57.1698402727295,322450.144902598,0.0,1.0
2023-06-09,63.4,64.01,63.3,64.01,223689,56.6692913272522,57.2145321428614,56.5799075869884,57.2145321428614,250256.92518551,0.0,1.0
2023-06-12,62.54,63.51,61.78,63.34,756484,55.9005911609835,56.7676134415424,55.2212747349786,56.6156610830939,846332.898765853,0.0,1.0
2023-06-13,62.1,62.89,62.0,62.22,385114,55.5073027038227,56.2134342519068,55.4179189635589,55.6145631921393,430854.648578573,0.0,1.0
2023-06-14,61.82,62.86,61.73,62.09,654004,55.2570282310841,56.1866191298277,55.1765828648467,55.4983643297964,731681.173857561,0.0,1.0
2023-06-15,62.2,62.24,61.55,62.24,604822,55.5966864440865,55.6324399401921,55.0156921323718,55.6324399401921,676657.743583951,0.0,1.0
2023-06-16,62.57,62.825,62.02,62.6,965882,55.9274062830626,56.1553348207353,55.4357957116117,55.9542214051418,1080601.45743434,0.0,1.0
2023-06-20,61.17,62.32,61.13,62.29,381218,54.6760339193694,55.7039469324031,54.6402804232638,55.677131810324,426495.913993846,0.0,1.0
2023-06-21,61.34,61.9,60.07,61.01,339215,54.8279862778178,55.3285352232951,53.6928127764675,54.5330199349473,379504.145831054,0.0,1.0
2023-06-22,61.08,61.66,60.6,61.66,396051,54.5955885531319,55.114014246662,54.1665465998657,55.114014246662,443090.654778046,0.0,1.0
2023-06-23,59.48,61.55,59.24,61.29,782837,53.1654487089111,55.0156921323718,52.9509277322779,54.7832944076859,875815.889656839,0.0,1.0
2023-06-26,60.19,60.51,59.19,59.73,364595,53.8000732647841,54.0861012336282,52.906235862146,53.3889080595706,407898.571847569,0.0,1.0
2023-06-27,60.3,60.88,59.8,60.19,386819,53.8983953790743,54.4168210726043,53.4514766777552,53.8000732647841,432762.154345245,0.0,1.0
2023-06-28,59.57,60.14,59.24,60.14,319068,53.2458940751485,53.7553813946522,52.9509277322779,53.7553813946522,356964.252176415,0.0,1.0
2023-06-29,60.33,60.37,59.06,59.19,358648,53.9252105011534,53.9609639972589,52.7900369998031,52.906235862146,401245.236484282,0.0,1.0
2023-06-30,60.26,60.67,59.75,60.55,330805,53.8626418829687,54.2291152180503,53.4067848076233,54.1218547297338,370095.275744415,0.0,1.0
2023-07-03,60.39,60.77,60.09,60.13,153092,53.9788407453117,54.3184989583141,53.7106895245203,53.7464430206258,171274.998728145,0.0,1.0
2023-07-05,60.26,61.14,59.885,60.05,314049,53.8626418829687,54.6492187972902,53.5274528569795,53.6749360284147,351349.13696062,0.0,1.0
2023-07-06,59.29,60.1947,58.99,59.81,632814,52.9956196024098,53.8042743005765,52.7274683816184,53.4604150517816,707974.401308706,0.0,1.0
2023-07-07,57.84,59.39,57.35,58.84,1175149,51.6995553685847,53.0850033426736,51.261575041292,52.5933927712227,1314723.45700873,0.0,1.0
2023-07-10,57.23,58.13,56.75,58.02,674320,51.1543145529754,51.9587682153497,50.7252725997092,51.8604461010595,754410.139931302,0.0,1.0
2023-07-11,58.2,58.2,57.095,57.34,680371,52.0213368335344,52.0213368335344,51.0336465036193,51.2526366672656,761179.827552496,0.0,1.0
2023-07-12,59.62,59.7825,58.29,58.65,911506,53.2905859452804,53.4358345232091,52.1017821997718,52.4235636647215,1019767.12689557,0.0,1.0
2023-07-13,60.4,60.46,59.495,59.55,611098,53.9877791193381,54.0414093634963,53.1788562699506,53.2280173270957,683679.154840043,0.0,1.0
2023-07-14,59.37,60.32,58.76,60.32,812427,53.0671265946209,53.916272127127,52.5218857790117,53.916272127127,908920.344575227,0.0,1.0
2023-07-17,58.86,59.63,58.5,59.06,643074,52.6112695192755,53.2995243193068,52.2894880543258,52.7900369998031,719452.999060062,0.0,1.0
2023-07-18,59.55,59.85,58.77,59.06,719628,53.2280173270957,53.4961685478871,52.530824153038,52.7900369998031,805099.448597821,0.0,1.0
2023-07-19,60.14,60.87,59.55,59.95,490762,53.7553813946522,54.4078826985779,53.2280173270957,53.5855522881509,549050.642266231,0.0,1.0
2023-07-20,61.24,61.25,59.73,60.45,517593,54.738602537554,54.7475409115804,53.3889080595706,54.03247098947,579068.406034912,0.0,1.0
2023-07-21,61.27,61.94,60.23,61.14,722237,54.7654176596332,55.3642887194006,53.8358267608896,54.6492187972902,808018.323990928,0.0,1.0
2023-07-24,60.9,61.515,60.56,61.35,521581,54.4346978206571,54.9844078232795,54.1307931037601,54.8369246518442,583530.067617018,0.0,1.0
2023-07-25,60.83,61.19,60.35,60.91,665732,54.3721292024724,54.6939106674221,53.9430872492062,54.4436361946835,744802.128480165,0.0,1.0
2023-07-26,61.54,61.81,60.81,60.89,509706,55.0067537583454,55.2480898570577,54.3542524544197,54.4257594466307,570244.653552948,0.0,1.0
2023-07-27,59.81,61.425,59.8,61.31,530552,53.4604150517816,54.9039624570421,53.4514766777552,54.8011711557387,593566.568633337,0.0,1.0
2023-07-28,60.18,60.39,59.45,60.29,628116,53.7911348907577,53.9788407453117,53.1386335868319,53.8894570050479,702718.411812031,0.0,1.0
2023-07-31,60.33,61.005,60.07,60.4,5751883,53.9252105011534,54.5285507479341,53.6928127764675,53.9877791193381,6435043.98341807,0.0,1.0
2023-08-01,59.2,60.855,59.12,60.45,569255,52.9151742361724,54.3944751375384,52.8436672439614,54.03247098947,636866.390150956,0.0,1.0
2023-08-02,59.31,59.88,59.0,59.1,558094,53.0134963504626,53.5229836699663,52.7364067556448,52.8257904959086,624379.779088296,0.0,1.0
2023-08-03,57.83,59.12,56.5975,59.12,956577,51.6906169945583,52.8436672439614,50.5889623958069,52.8436672439614,1070191.28666666,0.0,1.0
2023-08-04,56.89,58.42,56.595,58.1,474923,50.8504098360785,52.2179810621147,50.5867278023003,51.9319530932706,531330.41714111,0.0,1.0
2023-08-07,57.68,57.93,56.89,56.89,555495,51.5565413841626,51.7800007348221,50.8504098360785,50.8504098360785,621472.091412294,0.0,1.0
2023-08-08,58.32,58.54,57.45,57.58,622602,52.1285973218509,52.3252415504313,51.3509587815558,51.4671576438988,696549.50459946,0.0,1.0
2023-08-09,58.7,59.195,57.9,58.04,517949,52.4682555348534,52.9107050491592,51.7531856127429,51.8783228491123,579466.688763906,0.0,1.0
2023-08-10,58.47,59.329,58.38,58.65,562630,52.2626729322466,53.0304792611127,52.1822275660092,52.4235636647215,629454.527567843,0.0,1.0
2023-08-11,58.14,58.5824,58.01,58.57,428492,51.9677065893761,52.3631402563031,51.8515077270331,52.3520566725104,479384.727843521,0.0,1.0
2023-08-14,56.93,58.0,56.8,58.0,573827,50.886163332184,51.8425693530067,50.7699644698411,51.8425693530067,641981.414412088,0.0,1.0
2023-08-15,55.93,56.8799,55.91,56.67,373913,49.992325929546,50.8413820783119,49.9744491814932,50.6537656074981,418323.286647486,0.0,1.0
2023-08-16,56.4,56.5,55.9,56.16,417728,50.4124295087859,50.5018132490497,49.9655108074668,50.1979085321527,467342.269149992,0.0,1.0
2023-08-17,55.51,56.3599,55.44,55.91,326384,50.1755625970868,50.9437883339137,50.1122895042784,50.5371231274207,361083.661093855,0.625,1.0
2023-08-18,55.23,55.89,55.2,55.54,422915,49.9224702258531,50.519045100904,49.895353186078,50.2026796368618,467877.397579255,0.0,1.0
2023-08-21,54.92,55.18,53.88,55.05,529667,49.6422608148443,49.8772751595613,48.7022034359762,49.7597679872028,585978.784255965,0.0,1.0
2023-08-22,55.69,55.74,54.72,54.83,411776,50.338264835737,50.3834599020288,49.4614805496773,49.5609096955192,455554.149806925,0.0,1.0
2023-08-23,55.6,56.0692,55.245,56.02,499567,50.2569137164119,50.6810242184936,49.9360287457406,50.6365522732625,552678.689279113,0.0,1.0
2023-08-24,55.31,56.35,55.1,55.22,414610,49.9947823319198,50.934839710788,49.8049630534945,49.9134312125947,458689.447785809,0.0,1.0
2023-08-25,55.4,56.06,55.154,55.6,295582,50.076133451245,50.6727083262959,49.8537737250896,50.2569137164119,327006.932672692,0.0,1.0
2023-08-28,55.48,56.27,55.4,55.52,292030,50.1484455573117,50.8625276047212,50.076133451245,50.1846016103451,323077.300202334,0.0,1.0
2023-08-29,55.72,55.88,55.27,55.64,280358,50.3653818755121,50.5100060876456,49.9586262788864,50.2930697694453,310164.38629636,0.0,1.0
2023-08-30,55.6,56.05,55.4,55.72,293597,50.2569137164119,50.6636693130375,50.076133451245,50.3653818755121,324810.896508936,0.0,1.0
2023-08-31,55.0,55.91,54.8925,55.91,334576,49.7145729209111,50.5371231274207,49.6174035283838,50.5371231274207,370146.597241708,0.0,1.0
2023-09-01,54.74,55.456,54.26,55.35,317946,49.479558576194,50.1267519254917,49.0456859397934,50.0309383849532,351748.571345859,0.0,1.0
2023-09-05,53.63,54.76,53.5924,54.53,510229,48.4762281045175,49.4976366027107,48.4422414146661,49.2897392977687,564474.224582873,0.0,1.0
2023-09-06,53.5,53.8,53.26,53.63,367250,48.3587209321589,48.6298913299094,48.1417846139586,48.4762281045175,406294.348181033,0.0,1.0
2023-09-07,53.75,54.26,53.62,53.88,380991,48.5846962636176,49.0456859397934,48.4671890912591,48.7022034359762,421496.228748373,0.0,1.0
2023-09-08,54.11,54.26,53.54,53.9,469336,48.9101007409181,49.0456859397934,48.3948769851923,48.7202814624928,519233.666978607,0.0,1.0
2023-09-11,54.43,54.94,54.1,54.1,398968,49.1993491651853,49.660338841361,48.9010617276598,48.9010617276598,441384.461552322,0.0,1.0
2023-09-12,54.89,54.95,54.13,54.5,320048,49.6151437750692,49.6693778546193,48.9281787674348,49.2626222579937,354074.046417,0.0,1.0
2023-09-13,55.32,55.6,54.88,54.99,337201,50.0038213451782,50.2569137164119,49.6061047618109,49.7055339076527,373050.675292015,0.0,1.0
2023-09-14,55.79,56.265,55.665,55.75,333056,50.4286549683205,50.858008098092,50.3156673025912,50.3924989152871,368464.99776115,0.0,1.0
2023-09-15,55.41,56.185,55.23,55.67,1167734,50.0851724645033,50.7856959920252,49.9224702258531,50.3201868092203,1291882.16304651,0.0,1.0
2023-09-18,55.12,55.525,54.86,55.46,242831,49.8230410800112,50.1891211169743,49.5880267352942,50.130367530795,268647.686489172,0.0,1.0
2023-09-19,54.69,55.425,54.67,55.18,512189,49.4343635099023,50.0987309843908,49.4162854833856,49.8772751595613,566642.602860436,0.0,1.0
2023-09-20,54.64,55.22,54.63,54.96,320489,49.3891684436106,49.9134312125947,49.3801294303522,49.6784168678777,354561.931529451,0.0,1.0
2023-09-21,54.07,54.75,54.07,54.43,286929,48.8739446878848,49.4885975894524,48.8739446878848,49.1993491651853,317433.985103432,0.0,1.0
2023-09-22,53.67,54.035,53.54,53.75,270639,48.5123841575509,48.8423081414805,48.3948769851923,48.5846962636176,299412.106459813,0.0,1.0
2023-09-25,53.77,53.78,53.15,53.52,332079,48.6027742901343,48.6118133033927,48.0423554681168,48.3767989586756,367384.127568712,0.0,1.0
2023-09-26,52.03,53.585,51.95,53.35,353922,47.0299859831819,48.4355525448549,46.9576738771151,48.2231357332837,391549.375893608,0.0,1.0
2023-09-27,51.62,52.31,51.33,52.03,433511,46.6593864395896,47.2830783544156,46.3972550550975,47.0299859831819,479599.916063466,0.0,1.0
2023-09-28,50.55,51.875,50.32,51.84,468312,45.6922120209464,46.8898812776775,45.4843147160044,46.8582447312733,518100.799960126,0.0,1.0
2023-09-29,50.59,51.47,50.2,51.07,458974,45.7283680739798,46.5238012407144,45.3758465569043,46.1622407103805,507770.026309167,0.0,1.0
2023-10-02,47.93,50.38,47.65,50.38,771297,43.3239905472594,45.5385487955545,43.0708981760257,45.5385487955545,853297.785892407,0.0,1.0
2023-10-03,48.02,48.12,46.43,47.46,1355614,43.4053416665845,43.495731799168,41.9681385585073,42.8991569241171,1499736.70936714,0.0,1.0
2023-10-04,48.14,48.35,47.4,48.17,835215,43.5138098256847,43.70362910411,42.844922844567,43.5409268654597,924011.256680794,0.0,1.0
2023-10-05,48.33,48.53,47.54,48.05,684829,43.6855510775933,43.8663313427603,42.9714690301839,43.4324587063596,757636.901757573,0.0,1.0
2023-10-06,48.38,48.5095,46.605,47.77,744498,43.730746143885,43.8478013655806,42.1263212905284,43.1793663351258,823649.638208531,0.0,1.0
2023-10-09,49.27,49.28,48.3,48.3,756325,44.535218323878,44.5442573371363,43.6584340378183,43.6584340378183,836734.031008903,0.0,1.0
2023-10-10,49.98,50.0,49.38,49.51,487867,45.1769882652206,45.1950662917373,44.6346474697198,44.7521546420783,539734.798540602,0.0,1.0
2023-10-11,50.72,50.87,49.95,50.29,667491,45.8458752463383,45.9814604452136,45.1498712254456,45.4571976762294,738455.604524728,0.0,1.0
2023-10-12,49.75,50.84,49.34,50.56,537367,44.9690909602786,45.9543434054385,44.5984914166864,45.7012510342048,594497.413203533,0.0,1.0
2023-10-13,50.62,50.62,49.985,50.34,580196,45.7554851137549,45.7554851137549,45.1815077718498,45.5023927425211,641879.797514615,0.0,1.0
2023-10-16,51.85,51.96,50.44,50.75,668819,46.8672837445316,46.9667128903734,45.5927828751046,45.8729922861134,739924.791439321,0.0,1.0
2023-10-17,51.4,51.87,51.1,51.38,680318,46.460528147906,46.8853617710483,46.1893577501556,46.4424501213893,752646.312772836,0.0,1.0
2023-10-18,50.15,51.315,50.11,51.19,579103,45.3306514906125,46.38369653521,45.2944954375792,46.2707088694807,640670.594730241,0.0,1.0
2023-10-19,50.08,50.77,49.7,49.87,700793,45.2673783978041,45.8910703126301,44.9238958939869,45.0775591193788,775298.12156523,0.0,1.0
2023-10-20,48.9,50.53,48.73,50.27,1086806,44.2007748333191,45.6741339944297,44.0471116079272,45.4391196497127,1202350.26649213,0.0,1.0
2023-10-23,48.16,49.13,48.14,48.69,683569,43.5318878522014,44.4086721382611,43.5138098256847,44.0109555548938,756242.944293426,0.0,1.0
2023-10-24,48.23,48.92,48.085,48.74,607465,43.5951609450098,44.2188528598358,43.4640952527638,44.0561506211856,672047.913458928,0.0,1.0
2023-10-25,48.4,48.425,47.59,48.0,681451,43.7488241704017,43.7714217035476,43.0166640964756,43.3872636400678,753899.768175122,0.0,1.0
2023-10-26,49.03,49.5,48.55,48.63,355742,44.3182820056776,44.74311562882,43.8844093692769,43.9567214753437,393562.870008488,0.0,1.0
2023-10-27,48.3,49.04,48.0514,48.74,407690,43.6584340378183,44.327321018936,43.4337241682157,44.0561506211856,451033.744887475,0.0,1.0
2023-10-30,48.06,49.1915,47.735,48.46,787606,43.4414977196179,44.4642620697999,43.1477297887216,43.8030582499518,871340.684529533,0.0,1.0
2023-10-31,48.35,48.85,47.77,48.37,631678,43.70362910411,44.1555797670274,43.1793663351258,43.7217071306267,698835.129394959,0.0,1.0
2023-11-01,48.44,48.79,47.49,48.43,572703,43.7849802234351,44.1013456874773,42.9262739638921,43.7759412101768,633590.175864731,0.0,1.0
2023-11-02,49.91,50.48,48.81,49.28,1159212,45.1137151724122,45.628938928138,44.119423713994,44.5442573371363,1282454.1428009,0.0,1.0
2023-11-03,51.52,51.94,50.73,50.73,646059,46.5689963070061,46.9486348638567,45.8549142595967,45.8549142595967,714745.05184885,0.0,1.0
2023-11-06,51.48,51.8,51.36,51.37,519846,46.5328402539728,46.8220886782399,46.4243720948726,46.4334111081309,575113.66024375,0.0,1.0
2023-11-07,51.09,51.43,50.85,51.34,387428,46.1803187368972,46.487645187681,45.9633824186969,46.4062940683559,428617.58128545,0.0,1.0
2023-11-08,49.82,51.0,49.62,51.0,330535,45.0323640530871,46.0989676175721,44.8515837879201,46.0989676175721,365675.976517407,0.0,1.0
2023-11-09,48.44,50.358,48.36,49.87,863602,43.7849802234351,45.5186629663862,43.7126681173683,45.0775591193788,955416.233295675,0.0,1.0
2023-11-10,49.14,49.326,48.32,48.75,574440,44.4177111515194,44.5858367981247,43.676512064335,44.0651896344439,635511.845797448,0.0,1.0
2023-11-13,48.29,49.15,48.27,49.0,345143,43.6493950245599,44.4267501647778,43.6313169980432,44.2911649659026,381837.032577934,0.0,1.0
2023-11-14,51.14,51.16,49.475,49.56,560710,46.2255138031889,46.2435918297056,44.7205180956741,44.79734970837,620322.134700033,0.0,1.0
2023-11-15,52.3,52.39,50.96,50.96,861195,47.2740393411572,47.3553904604824,46.0628115645387,46.0628115645387,952753.332012975,0.0,1.0
2023-11-16,51.1,52.025,51.09,51.96,460468,46.7542960788023,47.6006311839469,46.745146510098,47.5411589873692,503267.437934289,0.625,1.0
2023-11-17,51.67,51.72,51.04,51.54,453592,47.2758214949455,47.3215693384668,46.6993986665767,47.15687710179,495752.329602687,0.0,1.0
2023-11-20,50.71,51.25,50.25,51.22,374497,46.3974628993359,46.8915396093663,45.9765827389396,46.8640909032535,409305.631887726,0.0,1.0
2023-11-21,50.91,51.59,50.725,51.18,464491,46.5804542734212,47.2026249453113,46.4111872523923,46.8274926284364,507664.36650003,0.0,1.0
2023-11-22,51.19,51.3195,50.653,51.22,544813,46.8366421971407,46.9551291118609,46.3453103577216,46.8640909032535,595452.111033326,0.0,1.0
2023-11-24,51.26,51.4794,51.105,51.26,117243,46.9006891780705,47.1014307154421,46.7588708631544,46.9006891780705,128140.4662772,0.0,1.0
2023-11-27,51.13,51.31,50.6603,51.25,354945,46.7817447849151,46.9464370215919,46.3519895428757,46.8915396093663,387936.318609732,0.0,1.0
2023-11-28,51.56,51.83,50.66,51.07,341153,47.1751762391985,47.4222145942137,46.3517150558145,46.7268473726895,372862.38403884,0.0,1.0
2023-11-29,51.24,52.19,51.02,51.84,580505,46.882390040662,47.7515990675673,46.6810995291681,47.431364162918,634461.60006351,0.0,1.0
2023-11-30,51.59,51.72,50.785,51.34,664021,47.2026249453113,47.3215693384668,46.4660846646179,46.9738857277047,725740.21952571,0.0,1.0
2023-12-01,53.46,53.495,51.54,51.54,736228,48.9135942930092,48.9456177834741,47.15687710179,47.15687710179,804658.693536762,0.0,1.0
2023-12-04,53.47,53.93,53.0,53.05,406450,48.9227438617135,49.3436240221097,48.4927141326129,48.5384619761343,444228.589496755,0.0,1.0
2023-12-05,53.43,53.5,52.68,53.42,409630,48.8861455868964,48.9501925678263,48.1999279340764,48.8769960181921,447704.163157967,0.0,1.0
2023-12-06,53.85,54.42,53.43,53.9,385604,49.2704274724756,49.7919528886188,48.8861455868964,49.3161753159969,421445.001905048,0.0,1.0
2023-12-07,54.08,54.2538,53.555,53.89,377554,49.4808675526737,49.6398870567539,49.0005151956997,49.3070257472927,412646.772982797,0.0,1.0
2023-12-08,54.1,54.255,53.59,54.04,267128,49.4991666900823,49.6409850049984,49.0325386861647,49.4442692778566,291956.931123359,0.0,1.0
2023-12-11,53.93,54.28,53.54,53.74,348808,49.3436240221097,49.6638589267591,48.9867908426433,49.1697822167287,381228.89862267,0.0,1.0
2023-12-12,53.81,54.04,53.31,53.94,274422,49.2338291976585,49.4442692778566,48.7763507624452,49.352773590814,299928.891590303,0.0,1.0
2023-12-13,56.01,56.29,53.523,53.91,572249,51.2467343125972,51.5029222363166,48.9712365758461,49.3253248847012,625438.223916665,0.0,1.0
2023-12-14,55.71,57.16,55.63,56.65,522168,50.9722472514692,52.2989347135878,50.899050701835,51.8323067096702,570702.310543342,0.0,1.0
2023-12-15,54.62,55.79,54.255,55.69,1378292,49.9749442627041,51.0454438011033,49.6409850049984,50.9539481140606,1506401.06058473,0.0,1.0
2023-12-18,54.43,54.9737,54.31,54.94,281918,49.801102457323,50.298564507774,49.6913076328719,50.2677304612406,308121.627491072,0.0,1.0
2023-12-19,55.15,55.3799,54.55,54.75,380792,50.4598714040302,50.6702199885413,49.9108972817742,50.0938886558596,416185.737610157,0.0,1.0
2023-12-20,54.16,55.53,54.06,55.16,601811,49.5540641023078,50.8075550147924,49.4625684152652,50.4690209727345,657747.943593633,0.0,1.0
2023-12-21,53.92,54.53,53.4,54.32,589782,49.3344744534055,49.8925981443657,48.8586968807836,49.7004572015761,644600.875804096,0.0,1.0
2023-12-22,54.32,55.2471,53.94,54.51,462664,49.7004572015761,50.5487137161487,49.352773590814,49.8742990069572,505667.551066372,0.0,1.0
2023-12-26,54.25,54.65,54.23,54.36,274993,49.6364102206462,50.0023929688169,49.6181110832377,49.7370554763932,300552.964722552,0.0,1.0
2023-12-27,53.64,54.3,53.485,54.2,380816,49.078286529686,49.6821580641676,48.9364682147699,49.5906623771249,416211.96835477,0.0,1.0
2023-12-28,54.31,54.34,53.38,53.38,390186,49.6913076328719,49.7187563389847,48.8403977433751,48.8403977433751,426452.888230731,0.0,1.0
2023-12-29,53.95,54.2,53.68,54.04,286786,49.3619231595183,49.5906623771249,49.1148848045031,49.4442692778566,313442.096856726,0.0,1.0
2024-01-02,55.2,55.38,53.67,53.67,343121,50.5056192475516,50.6703114842284,49.1057352357988,49.1057352357988,375013.305097099,0.0,1.0
2024-01-03,55.14,55.49,54.43,54.9,446732,50.450721835326,50.7709567399753,49.801102457323,50.2311321864236,488254.70843416,0.0,1.0
2024-01-04,54.97,55.46,54.78,55.26,359859,50.2951791673534,50.7435080338625,50.1213373619724,50.5605166597772,393307.063569228,0.0,1.0
2024-01-05,55.21,55.53,54.55,54.68,258752,50.5147688162558,50.8075550147924,49.9108972817742,50.0298416749297,282802.401253449,0.0,1.0
2024-01-08,56.04,56.06,54.98,55.0,355349,51.27418301871,51.2924821561185,50.3043287360577,50.3226278734662,388377.869477383,0.0,1.0
2024-01-09,55.46,55.89,55.22,55.6,415920,50.7435080338625,51.136939488146,50.5239183849601,50.8716019957222,454578.804141937,0.0,1.0
2024-01-10,55.31,55.58,55.14,55.38,272803,50.6062645032985,50.8533028583137,50.450721835326,50.6703114842284,298159.409276623,0.0,1.0
2024-01-11,53.94,55.0,53.55,55.0,330351,49.352773590814,50.3226278734662,48.9959404113476,50.3226278734662,361056.36306764,0.0,1.0
2024-01-12,53.49,54.72,53.45,54.59,391288,48.941042999122,50.0664399497468,48.9044447243049,49.9474955565913,427657.316587542,0.0,1.0
2024-01-16,51.58,53.25,51.47,53.17,777083,47.1934753766071,48.7214533502196,47.0928301208601,48.6482568005855,849311.0715018,0.0,1.0
2024-01-17,51.34,51.995,50.8,51.14,472422,46.9738857277047,47.5731824778341,46.4798090176743,46.7908943536193,516332.534646908,0.0,1.0
2024-01-18,50.38,51.1299,50.29,51.03,447529,46.0955271320951,46.781653289228,46.0131810137567,46.6902490978724,489125.787744847,0.0,1.0
2024-01-19,50.23,50.73,49.8101,50.45,357695,45.9582836015311,46.4157620367444,45.5740932116389,46.159574113025,390941.924763296,0.0,1.0
2024-01-22,50.6,51.01,50.23,50.63,595821,46.2968176435889,46.6719499604639,45.9582836015311,46.3242663497017,651201.186917324,0.0,1.0
2024-01-23,51.19,51.21,50.225,50.94,637209,46.8366421971407,46.8549413345492,45.9537088171789,46.607902979534,696436.106002307,0.0,1.0
2024-01-24,50.06,51.87,49.87,51.87,2068167,45.8027409335586,47.4588128690308,45.6288991281775,47.4588128690308,2260398.3497447,0.0,1.0
2024-01-25,51.0,51.12,50.35,51.04,637010,46.6628003917596,46.7725952162108,46.0680784259823,46.6993986665767,696218.609411559,0.0,1.0
2024-01-26,50.8,51.4332,50.8,51.16,366087,46.4798090176743,47.0591597080284,46.4798090176743,46.8091934910279,400113.941796281,0.0,1.0
2024-01-29,51.95,52.1364,50.64,51.03,442620,47.5320094186649,47.7025573793125,46.333415918406,46.6902490978724,483760.507523813,0.0,1.0
2024-01-30,52.15,52.43,51.36,51.68,445770,47.7150007927503,47.9711887164697,46.9921848651132,47.2849710636497,487203.292754258,0.0,1.0
2024-01-31,51.76,52.7572,51.5,52.45,884807,47.3581676132839,48.2705626044733,47.1202788269729,47.9894878538783,967047.7686969,0.0,1.0
2024-02-01,52.55,52.56,51.4,51.64,440644,48.0809835409209,48.0901331096252,47.0287831399303,47.2483727888327,481600.842884016,0.0,1.0
2024-02-02,51.18,51.844,50.77,51.77,589125,46.8274926284364,47.4350239903997,46.4523603115615,47.3673171819881,643882.809170318,0.0,1.0
2024-02-05,49.67,50.5,49.65,50.5,639748,45.4459077540922,46.2053219565463,45.4276086166836,46.2053219565463,699211.100192815,0.0,1.0
2024-02-06,49.91,50.2199,49.465,49.75,514501,45.6654974029945,45.9490425371398,45.2583415956547,45.5191043037263,562322.680587207,0.0,1.0
2024-02-07,49.62,50.13,49.335,50.03,579971,45.4001599105708,45.8667879144884,45.1393972024992,45.7752922274458,633877.965995873,0.0,1.0
2024-02-08,51.25,51.25,49.503,50.15,1699393,46.8915396093663,46.8915396093663,45.2931099567309,45.8850870518969,1857347.65749947,0.0,1.0
2024-02-09,51.62,51.8,50.92,51.01,781375,47.2300736514241,47.3947658881009,46.5896038421255,46.6719499604639,854002.002996746,0.0,1.0
2024-02-12,52.82,52.83,51.6,51.79,729832,48.3280218959361,48.3371714646404,47.2117745140156,47.3856163193967,797668.200097419,0.0,1.0
2024-02-13,50.98,52.17,50.5075,51.92,720497,46.6445012543511,47.7332999301588,46.2121841330745,47.5045607125521,787465.533390684,0.0,1.0
2024-02-14,51.42,51.69,50.78,51.3,461217,47.0470822773388,47.294120632354,46.4615098802657,46.9372874528876,504086.055755751,0.0,1.0
2024-02-15,52.36,52.49,51.02,51.11,495899,48.5018637013172,48.6222846768934,47.2606013376853,47.3439697053919,535345.853922204,0.65,1.0
2024-02-16,52.08,52.575,51.67,51.97,554788,48.2424954462299,48.7010214686163,47.8627062155664,48.1406007745885,598919.246874448,0.0,1.0
2024-02-20,52.26,53.0,51.863,51.91,575092,48.4092321816432,49.0947054272309,48.0414850485373,48.0850218627841,620838.351809195,0.0,1.0
2024-02-21,52.92,53.0,52.28,52.5,490146,49.0206002114917,49.0947054272309,48.427758485578,48.6315478288608,529135.22494813,0.0,1.0
2024-02-22,52.2,52.3278,51.49,52.2,504976,48.3536532698388,48.4720363519822,47.6959694801532,48.3536532698388,545144.894283349,0.0,1.0
2024-02-23,52.32,52.7,52.0,52.15,287787,48.4648110934476,48.8168108682089,48.1683902304907,48.3073375100017,310679.346525622,0.0,1.0
2024-02-26,51.59,52.05,51.18,52.05,470446,47.7886009998272,48.2147059903277,47.4088117691637,48.2147059903277,507868.165885161,0.0,1.0
2024-02-27,52.41,52.415,51.8,51.89,373302,48.5481794611542,48.5528110371379,47.9831271911427,48.0664955588493,402996.735143379,0.0,1.0
2024-02-28,51.9,52.735,51.84,52.17,509997,48.0757587108167,48.8492319000948,48.0201797990123,48.3258638139366,550565.295479044,0.0,1.0
2024-02-29,52.03,52.5,51.68,52.37,562296,48.1961796863929,48.6315478288608,47.8719693675339,48.5111268532846,607024.479333573,0.0,1.0
2024-03-01,51.43,51.92,51.07,51.9,595116,47.6403905683488,48.0942850147515,47.3069170975223,48.0757587108167,642455.183823251,0.0,1.0
2024-03-04,52.39,52.48,51.19,51.19,345729,48.5296531572194,48.613021524926,47.4180749211311,47.4180749211311,373230.409278239,0.0,1.0
2024-03-05,52.26,53.3,52.065,52.62,353368,48.4092321816432,49.372599986253,48.2286007182788,48.7427056524696,381477.062282403,0.0,1.0
2024-03-06,52.32,52.93,52.12,52.71,452611,48.4648110934476,49.0298633634591,48.2795480540995,48.8260740201763,488614.460383228,0.0,1.0
2024-03-07,53.06,53.28,52.81,52.86,308225,49.1502843390353,49.3540736823182,48.9187055398503,48.9650212996873,332743.110643844,0.0,1.0
2024-03-08,53.84,53.89,53.09,53.38,383489,49.8728101924927,49.9191259523297,49.1780737949375,49.4467052019922,413994.07172584,0.0,1.0
2024-03-11,54.0,54.45,53.39,53.85,416640,50.0210206239711,50.4378624625042,49.4559683539596,49.8820733444601,449782.105989621,0.0,1.0
2024-03-12,53.37,54.1245,52.93,53.62,355347,49.4374420500248,50.1363468659653,49.0298633634591,49.6690208492098,383613.484104008,0.0,1.0
2024-03-13,52.74,54.35,52.71,53.62,556447,48.8538634760785,50.3452309428302,48.8260740201763,49.6690208492098,600710.213929547,0.0,1.0
2024-03-14,52.36,52.78,51.54,52.49,895227,48.5018637013172,48.8909160839481,47.7422852399902,48.6222846768934,966438.8570439,0.0,1.0
2024-03-15,52.12,52.83,51.81,51.81,1577176,48.2795480540995,48.9372318437851,47.9923903431101,47.9923903431101,1702634.27130445,0.0,1.0
2024-03-18,51.73,52.235,51.515,52.02,710608,47.9182851273709,48.3860743017247,47.7191273600717,48.1869165344255,767134.127239517,0.0,1.0
2024-03-19,52.03,52.52,51.86,51.86,1133003,48.1961796863929,48.6500741327956,48.0387061029471,48.0387061029471,1223129.0212955,0.0,1.0
2024-03-20,52.2,52.29,51.81,51.89,677348,48.3536532698388,48.4370216375454,47.9923903431101,48.0664955588493,731228.422445895,0.0,1.0
2024-03-21,52.04,52.76,51.885,52.2,662749,48.2054428383603,48.8723897800133,48.0618639828656,48.3536532698388,715468.128270246,0.0,1.0
2024-03-22,52.25,52.52,52.2,52.5,437123,48.3999690296758,48.6500741327956,48.3536532698388,48.6315478288608,471894.449684382,0.0,1.0
2024-03-25,52.83,52.84,52.11,52.49,533408,48.9372318437851,48.9464949957525,48.2702849021321,48.6222846768934,575838.550287326,0.0,1.0
2024-03-26,52.22,53.03,52.05,53.03,452275,48.3721795737736,49.1224948831331,48.2147059903277,49.1224948831331,488251.732878398,0.0,1.0
2024-03-27,54.04,54.09,52.54,52.54,531784,50.0580732318407,50.1043889916778,48.6686004367304,48.6686004367304,574085.367347314,0.0,1.0
2024-03-28,54.6,54.63,54.03,54.09,680697,50.5768097420153,50.6045991979175,50.0488100798733,50.1043889916778,734843.822486599,0.0,1.0
2024-04-01,53.84,54.75,53.65,54.65,347321,49.8728101924927,50.7157570215263,49.6968103051121,50.6231255018523,374949.046741602,0.0,1.0
2024-04-02,54.22,54.3,53.52,53.52,502057,50.224809967254,50.2989151829932,49.5763893295358,49.5763893295358,541993.699085136,0.0,1.0
2024-04-03,54.04,54.31,53.72,54.1,544531,50.0580732318407,50.3081783349606,49.7616523688839,50.1136521436451,587846.342061815,0.0,1.0
2024-04-04,54.01,54.59,53.52,54.56,292330,50.0302837759385,50.5675465900479,49.5763893295358,50.5397571341456,315583.724663849,0.0,1.0
2024-04-05,53.74,53.93,53.13,53.56,410943,49.7801786728187,49.9561785601993,49.2151264028072,49.6134419374054,443631.931599685,0.0,1.0
2024-04-08,54.5,54.56,53.855,53.93,410353,50.4841782223412,50.5397571341456,49.8867049204438,49.9561785601993,442994.999373942,0.0,1.0
2024-04-09,54.4,54.93,54.12,54.7,320203,50.3915467026672,50.8824937569395,50.13217844758,50.6694412616893,345673.914372587,0.0,1.0
2024-04-10,52.29,53.7,51.97,53.12,540224,48.4370216375454,49.7431260649491,48.1406007745885,49.2058632508397,583196.736813885,0.0,1.0
2024-04-11,52.46,52.8,51.865,52.71,419777,48.5944952209912,48.9094423878829,48.0433376789308,48.8260740201763,453168.642247516,0.0,1.0
2024-04-12,52.24,52.845,51.68,52.57,337051,48.3907058777084,48.9511265717362,47.8719693675339,48.6963898926326,363862.107829079,0.0,1.0
2024-04-15,52.0,52.51,51.6,52.44,396435,48.1683902304907,48.6408109808282,47.7978641517946,48.5759689170564,427969.876123261,0.0,1.0
2024-04-16,51.2,51.77,50.725,51.7,377390,47.4273380730986,47.9553377352405,46.987338354647,47.8904956714687,407409.919785481,0.0,1.0
2024-04-17,51.73,51.94,51.11,51.48,429939,47.9182851273709,48.1128113186863,47.3439697053919,47.6867063281858,464138.990176343,0.0,1.0
2024-04-18,52.46,52.555,51.74,51.96,536415,48.5944952209912,48.6824951646815,47.9275482793383,48.1313376226211,579084.745546329,0.0,1.0
2024-04-19,54.0,54.14,52.45,52.45,525533,50.0210206239711,50.1507047515148,48.5852320690238,48.5852320690238,567337.124392866,0.0,1.0
2024-04-22,54.32,54.77,53.76,53.89,338838,50.317441486928,50.7342833254611,49.7987049767535,49.9191259523297,365791.256790782,0.0,1.0
2024-04-23,54.37,54.79,53.99,53.99,330764,50.363757246765,50.7528096293959,50.0117574720037,50.0117574720037,357075.0012134,0.0,1.0
2024-04-24,54.54,54.62,53.4,53.8,357650,50.5212308302108,50.5953360459501,49.465231505927,49.8357575846231,386099.6788767,0.0,1.0
2024-04-25,54.2,54.37,53.8,54.3,423243,50.2062836633192,50.363757246765,49.8357575846231,50.2989151829932,456910.349187224,0.0,1.0
2024-04-26,53.86,54.62,53.83,54.4,460316,49.8913364964275,50.5953360459501,49.8635470405253,50.3915467026672,496932.363432984,0.0,1.0
2024-04-29,54.98,55.0,54.13,54.13,582930,50.9288095167765,50.9473358207113,50.1414415995474,50.1414415995474,629299.83449628,0.0,1.0
2024-04-30,54.9,55.14,54.2,54.66,712641,50.8547043010373,51.077019948255,50.2062836633192,50.6323886538197,769328.84455297,0.0,1.0
2024-05-01,55.6,56.17,54.675,55.06,358189,51.5031249387555,52.0311246008974,50.6462833817708,51.0029147325157,386681.554249031,0.0,1.0
2024-05-02,55.98,56.31,55.29,56.0,614184,51.8551247135167,52.160808728441,51.215967227766,51.8736510174515,663039.969722373,0.0,1.0
2024-05-03,55.77,56.55,55.44,56.51,401908,51.6605985222013,52.3831243756587,51.354914507277,52.346071767789,433878.232176643,0.0,1.0
2024-05-06,56.48,56.61,55.72,56.15,574900,52.3182823118868,52.4387032874631,51.6142827623643,52.0125982969626,620631.078949293,0.0,1.0
2024-05-07,56.74,56.99,56.535,56.82,401047,52.5591242630393,52.7907030622243,52.3692296477075,52.6332294787785,432948.742945515,0.0,1.0
2024-05-08,56.36,56.81,56.26,56.39,422304,52.207124488278,52.6239663268111,52.114492968604,52.2349139441802,455896.655356761,0.0,1.0
2024-05-09,57.58,57.79,55.96,56.36,813888,53.3372290283011,53.5317552196165,51.8365984095819,52.207124488278,878629.653129033,0.0,1.0
2024-05-10,57.05,58.8,56.925,57.79,523852,52.8462819740288,54.4673335683241,52.7304925744362,53.5317552196165,565522.407322568,0.0,1.0
2024-05-13,56.99,57.64,56.89,57.25,331384,52.7907030622243,53.3928079401055,52.6980715425503,53.0315450133768,357744.319823504,0.0,1.0
2024-05-14,56.69,57.52,56.4,57.52,407271,52.5128085032023,53.2816501164967,52.2441770961476,53.2816501164967,439667.838154039,0.0,1.0
2024-05-15,56.87,57.419,56.77,57.29,398279,52.6795452386155,53.1880922816259,52.5869137189415,53.0685976212464,429960.559215247,0.0,1.0
2024-05-16,56.93,57.19,56.03,56.25,632954,53.3372290283011,53.5808207997284,52.494026742591,52.7001428568757,675589.487426879,0.65,1.0
2024-05-17,56.78,57.02,56.46,56.81,369634,53.1966953140161,53.4215492568721,52.8968900568747,53.2248020568731,394532.37454151,0.0,1.0
2024-05-20,56.86,56.89,56.4819,56.82,269840,53.2716466283014,53.2997533711584,52.9174079791603,53.2341709711587,288016.297056767,0.0,1.0
2024-05-21,56.75,57.14,56.46,56.82,589322,53.1685885711591,53.5339762283001,52.8968900568747,53.2341709711587,629018.456174356,0.0,1.0
2024-05-22,55.63,56.651,55.56,56.5,411559,52.1192701711644,53.075836319731,52.0536877711647,52.9343657140174,439281.423066951,0.0,1.0
2024-05-23,54.78,55.4625,54.38,55.27,440841,51.3229124568827,51.9623408568795,50.948155885456,51.7819892568804,470535.844985185,0.0,1.0
2024-05-24,54.86,55.19,54.353,54.94,326829,51.397863771168,51.707037942595,50.9228598168847,51.4728150854534,348844.049624838,0.0,1.0
2024-05-28,54.95,55.4,54.825,54.97,447489,51.482183999739,51.903785142594,51.3650725711682,51.5009218283104,477631.651177127,0.0,1.0
2024-05-29,54.2,54.69,54.12,54.35,337498,50.779515428314,51.2385922283117,50.7045641140287,50.920049142599,360231.708508987,0.0,1.0
2024-05-30,54.99,55.12,54.54,54.56,270506,51.5196596568817,51.6414555425954,51.0980585140267,51.116796342598,288727.158507404,0.0,1.0
2024-05-31,56.45,56.515,55.0351,55.24,390206,52.8875211425891,52.9484190854459,51.5619134603101,51.7538825140234,416490.094905622,0.0,1.0
2024-06-03,56.34,56.79,56.25,56.57,471111,52.7844630854467,53.2060642283017,52.7001428568757,52.9999481140171,502844.818124484,0.0,1.0
2024-06-04,55.88,56.37,55.38,56.03,378276,52.353493028306,52.8125698283037,51.8850473140227,52.494026742591,403756.49564722,0.0,1.0
2024-06-05,54.68,55.705,54.58,55.66,326845,51.229223314026,52.1895370283069,51.1355341711694,52.1473769140214,348861.127377406,0.0,1.0
2024-06-06,54.22,54.91,54.0615,54.48,192724,50.7982532568854,51.4447083425964,50.6497559654575,51.0418450283127,205705.799117879,0.0,1.0
2024-06-07,53.61,54.09,53.17,53.58,219870,50.2267494854597,50.6764573711717,49.8145172568903,50.1986427426027,234680.341068305,0.0,1.0
2024-06-10,53.48,53.8099,53.004,53.4,311438,50.104953599746,50.4140340820302,49.6589932797483,50.0300022854607,332416.319014103,0.0,1.0
2024-06-11,53.15,53.5,52.8,53.05,295665,49.795779428319,50.1236914283173,49.4678674283207,49.7020902854623,315580.857060811,0.0,1.0
2024-06-12,52.91,54.85,52.83,54.0,312158,49.570925485463,51.3884948568824,49.4959741711777,50.5921371426007,333184.817879656,0.0,1.0
2024-06-13,52.26,53.1134,51.91,52.92,362734,48.9619460568947,49.7614892020335,48.6340340568963,49.5802943997487,387167.593746625,0.0,1.0
2024-06-14,52.54,52.58,51.66,51.94,340739,49.2242756568933,49.261751314036,48.3998111997547,48.6621407997533,363691.020763512,0.0,1.0
2024-06-17,52.6,52.86,51.99,52.15,398070,49.2804891426073,49.5240809140347,48.7089853711817,48.8588879997523,424883.81029272,0.0,1.0
2024-06-18,52.51,52.9,52.4,52.45,259554,49.1961689140363,49.5615565711773,49.093110856894,49.1399554283223,277037.436874712,0.0,1.0
2024-06-20,52.88,53.36,52.42,52.42,597922,49.542818742606,49.992526628318,49.1118486854653,49.1118486854653,638197.748179575,0.0,1.0
2024-06-21,53.1,53.77,52.99,53.11,943531,49.7489348568907,50.3766521140303,49.6458767997483,49.7583037711763,1007086.80988092,0.0,1.0
2024-06-24,54.15,54.69,53.13,53.13,355311,50.7326708568857,51.2385922283117,49.7770415997477,49.7770415997477,379244.583914679,0.0,1.0
2024-06-25,53.54,54.44,53.43,54.06,563635,50.16116708546,51.00436937117,50.0581090283177,50.6483506283147,601601.191786211,0.0,1.0
2024-06-26,53.55,53.64,53.04,53.33,387119,50.1705359997457,50.2548562283167,49.6927213711767,49.964419885461,413195.156019562,0.0,1.0
2024-06-27,54.16,54.35,53.45,53.64,335966,50.7420397711713,50.920049142599,50.076846856889,50.2548562283167,358596.513700615,0.0,1.0
2024-06-28,54.38,54.54,53.98,54.48,947276,50.948155885456,51.0980585140267,50.5733993140293,51.0418450283127,1011084.07134134,0.0,1.0
2024-07-01,54.1,55.13,53.94,54.5,428760,50.6858262854574,51.650824456881,50.5359236568867,51.060582856884,457641.074436924,0.0,1.0
2024-07-02,54.27,54.57,53.975,54.1,420987,50.8450978283137,51.1261652568837,50.5687148568865,50.6858262854574,449344.488767556,0.0,1.0
2024-07-03,54.31,54.61,54.21,54.29,212620,50.8825734854564,51.1636409140264,50.7888843425997,50.863835656885,226941.984435999,0.0,1.0
2024-07-05,53.72,54.47,53.7,54.35,279355,50.329807542602,51.032476114027,50.3110697140307,50.920049142599,298172.22303696,0.0,1.0
2024-07-08,53.42,54.15,53.24,53.87,406284,50.048740114032,50.7326708568857,49.88009965689,50.470341256887,433651.101517239,0.0,1.0
2024-07-09,53.74,53.935,53.22,53.22,291316,50.3485453711734,50.5312391997439,49.8613618283187,49.8613618283187,310938.910440962,0.0,1.0
2024-07-10,54.16,54.21,53.73,54.03,258843,50.7420397711713,50.7888843425997,50.3391764568877,50.6202438854577,276278.544244978,0.0,1.0
2024-07-11,56.58,56.645,54.83,55.01,503660,53.0093170283027,53.0702149711596,51.369757028311,51.538397485453,537586.303645166,0.0,1.0
2024-07-12,57.29,57.88,56.77,56.96,608000,53.6745099425851,54.2272758854394,53.1873263997304,53.3653357711581,648954.597578248,0.0,1.0
2024-07-15,57.22,57.5,57.0,57.08,679503,53.6089275425854,53.8712571425841,53.4028114283007,53.4777627425861,725274.006444429,0.0,1.0
2024-07-16,58.14,58.25,57.45,57.71,400552,54.4708676568667,54.5739257140091,53.8244125711557,54.0680043425831,427532.996659807,0.0,1.0
2024-07-17,59.2,59.7,58.2586,58.29,489632,55.4639725711474,55.9324182854308,54.5819829802947,54.6114013711517,522613.384081305,0.0,1.0
2024-07-18,58.29,59.56,58.27,58.72,419758,54.6114013711517,55.8012534854314,54.5926635425804,55.0142646854354,448032.703898439,0.0,1.0
2024-07-19,57.68,58.37,57.285,58.37,297637,54.0398975997261,54.6863526854371,53.6698254854422,54.6863526854371,317685.690064798,0.0,1.0
2024-07-22,58.08,58.29,57.67,57.68,304207,54.4146541711527,54.6114013711517,54.0305286854404,54.0398975997261,324698.242212971,0.0,1.0
2024-07-23,57.99,58.45,57.82,58.08,292142,54.3303339425817,54.7613039997224,54.1710623997254,54.4146541711527,311820.549417278,0.0,1.0
2024-07-24,58.41,59.09,58.09,58.11,416891,54.7238283425797,55.3609145140051,54.4240230854384,54.4427609140097,444972.584110187,0.0,1.0
2024-07-25,58.27,59.45,58.06,58.87,506132,54.5926635425804,55.6981954282891,54.3959163425814,55.1547983997204,540224.816416899,0.0,1.0
2024-07-26,58.79,59.09,58.32,58.87,309824,55.0798470854351,55.3609145140051,54.6395081140087,55.1547983997204,330693.600723821,0.0,1.0
2024-07-29,58.32,59.05,58.13,58.9,395376,54.6395081140087,55.3234388568624,54.4614987425811,55.1829051425774,422008.343704108,0.0,1.0
2024-07-30,58.95,58.96,58.26,58.45,373146,55.2297497140057,55.2391186282914,54.5832946282947,54.7613039997224,398280.941230154,0.0,1.0
2024-07-31,59.05,59.82,58.71,59.11,870791,55.3234388568624,56.0448452568588,55.0048957711497,55.3796523425764,929447.077269344,0.0,1.0
2024-08-01,59.29,59.57,58.29,58.29,610427,55.5482927997184,55.8106223997171,54.6114013711517,54.6114013711517,651545.079170884,0.0,1.0
2024-08-02,58.92,59.4184,57.96,58.83,519364,55.2016429711488,55.6685896591464,54.3022271997247,55.1173227425777,554348.117790509,0.0,1.0
2024-08-05,56.43,58.2678,56.18,58.0,595751,52.8687833140177,54.5906023814376,52.634560456876,54.3397028568674,635880.510628025,0.0,1.0
2024-08-06,57.2,57.78,56.265,56.43,367868,53.5901897140141,54.1335867425827,52.7141962283042,52.8687833140177,392647.417601834,0.0,1.0
2024-08-07,57.01,57.74,56.98,57.49,297466,53.4121803425864,54.0961110854401,53.3840735997294,53.8618882282984,317503.171584229,0.0,1.0
2024-08-08,57.32,57.415,56.7,56.85,331502,53.7026166854421,53.7916213711559,53.1217439997307,53.2622777140157,353831.820734185,0.0,1.0
2024-08-09,57.14,57.7155,56.28,57.35,322832,53.5339762283001,54.0731572454402,52.7282495997327,53.7307234282991,344577.813561482,0.0,1.0
2024-08-12,56.75,57.37,56.32,57.14,339447,53.1685885711591,53.7494612568704,52.7657252568754,53.5339762283001,362311.992243657,0.0,1.0
2024-08-13,57.1,57.37,56.57,57.12,757252,53.4965005711574,53.7494612568704,52.9999481140171,53.5152383997287,808260.142969283,0.0,1.0
2024-08-14,57.39,57.49,56.61,57.04,283928,53.7681990854417,53.8618882282984,53.0374237711597,53.4402870854434,303053.258192758,0.0,1.0
2024-08-15,57.62,57.81,56.92,57.73,377008,53.9836841140121,54.1616934854397,53.3278601140154,54.0867421711544,402403.083756218,0.0,1.0
2024-08-16,57.8,58.09,57.62,57.79,258882,54.1523245711541,54.4240230854384,53.9836841140121,54.1429556568684,276320.171266862,0.0,1.0
2024-08-19,57.48,57.625,57.03,57.06,290308,54.4614987425811,54.5988842213158,54.0351300154732,54.0635545972804,306398.175321481,0.65,1.0
2024-08-20,57.5,57.56,56.99,57.4,570353,54.4804484637859,54.5372976274003,53.9972305730636,54.3856998577619,601964.52901447,0.0,1.0
2024-08-21,57.66,58.16,57.4,57.56,456496,54.6320462334242,55.1057892635441,54.3856998577619,54.5372976274003,481797.061884464,0.0,1.0
2024-08-22,57.71,57.825,57.44,57.57,290509,54.6794205364362,54.7883814333638,54.4235993001715,54.5467724880027,306610.315645688,0.0,1.0
2024-08-23,58.24,58.55,57.65,58.02,749559,55.1815881483633,55.4753088270376,54.6225713728218,54.9731412151105,791102.931699417,0.0,1.0
2024-08-26,58.65,59.06,58.53,58.58,309666,55.5700574330616,55.9585267177599,55.4563591058328,55.5037334088448,326829.082764174,0.0,1.0
2024-08-27,58.64,58.88,58.265,58.39,378461,55.5605825724592,55.7879792269167,55.2052752998693,55.3237110573993,399437.011141075,0.0,1.0
2024-08-28,58.66,59.22,58.32,58.77,330918,55.579532293664,56.1101244873982,55.2573870331825,55.6837557602904,349258.964207097,0.0,1.0
2024-08-29,58.61,59.0,58.275,58.94,248902,55.532157990652,55.9016775541455,55.2147501604717,55.8448283905311,262697.26853503,0.0,1.0
2024-08-30,59.12,59.14,58.37,58.7,332110,56.0153758813743,56.0343256025791,55.3047613361945,55.6174317360736,350517.030209354,0.0,1.0
2024-09-03,59.16,59.5,58.925,58.94,396532,56.0532753237839,56.3754205842654,55.8306160996275,55.8448283905311,418509.587254149,0.0,1.0
2024-09-04,59.75,59.76,59.185,59.35,367817,56.6122920993253,56.6217669599277,56.0769624752899,56.2332976752294,388203.07277864,0.0,1.0
2024-09-05,60.13,60.36,59.915,60.0,402197,56.9723368022164,57.1902585960716,56.7686272992649,56.8491636143853,424488.567038366,0.0,1.0
2024-09-06,59.66,60.35,59.64,60.14,360509,56.5270183539037,57.1807837354692,56.5080686326989,56.9818116628188,380490.030543327,0.0,1.0
2024-09-09,59.61,59.945,59.36,59.51,281856,56.4796440508917,56.7970518810721,56.2427725358318,56.3848954448678,297477.727459841,0.0,1.0
2024-09-10,60.35,60.42,59.52,59.7,235234,57.1807837354692,57.247107759686,56.3943703054702,56.5649177963133,248271.726489016,0.0,1.0
2024-09-11,59.57,60.09,59.15,60.09,355286,56.4417446084822,56.9344373598068,56.0438004631815,56.9344373598068,374977.548387464,0.0,1.0
2024-09-12,59.39,59.88,59.25,59.48,247967,56.271197117639,56.7354652871565,56.1385490692054,56.3564708630606,261710.446628897,0.0,1.0
2024-09-13,60.55,60.56,59.66,59.8,282781,57.3702809475171,57.3797558081195,56.5270183539037,56.6596664023373,298453.995120988,0.0,1.0
2024-09-16,61.09,61.31,60.65,60.9,302368,57.8819234200466,58.0903703532993,57.4650295535411,57.701901068601,319126.594773846,0.0,1.0
2024-09-17,61.15,61.89,61.08,61.5,351526,57.938772583661,58.6399122682384,57.8724485594442,58.2703927047449,371009.152272962,0.0,1.0
2024-09-18,60.88,61.675,60.795,61.26,326310,57.6829513473962,58.4362027652868,57.6024150322759,58.0429960502873,344395.568117836,0.0,1.0
2024-09-19,60.85,61.2,60.095,60.88,364174,57.654526765589,57.986146886673,56.939174790108,57.6829513473962,384358.161330467,0.0,1.0
2024-09-20,60.68,60.94,60.22,60.66,867931,57.4934541353483,57.7398005110106,57.057610547638,57.4745044141435,916035.640440321,0.0,1.0
2024-09-23,61.53,61.59,60.66,60.93,406439,58.2988172865521,58.3556664501665,57.4745044141435,57.7303256504082,428965.677761163,0.0,1.0
2024-09-24,61.14,61.96,61.065,61.4,466702,57.9292977230586,58.7062362924552,57.8582362685406,58.1756440987209,492568.72431654,0.0,1.0
2024-09-25,60.93,61.5,60.66,61.5,392611,57.7303256504082,58.2703927047449,57.4745044141435,58.2703927047449,414371.267795384,0.0,1.0
2024-09-26,60.65,61.3083,60.61,60.89,368201,57.4650295535411,58.0887596269969,57.4271301111315,57.6924262079986,388608.355786078,0.0,1.0
2024-09-27,61.05,61.5,60.85,61.12,321162,57.844023977637,58.2703927047449,57.654526765589,57.9103480018538,338962.242799364,0.0,1.0
2024-09-30,61.12,61.355,60.63,61.12,359118,57.9103480018538,58.1330072260101,57.4460798323363,57.9103480018538,379021.93506586,0.0,1.0
2024-10-01,60.87,61.29,60.7,61.15,251287,57.6734764867938,58.0714206320945,57.5124038565531,57.938772583661,265214.455964042,0.0,1.0
2024-10-02,60.51,61.0485,60.32,60.54,217442,57.3323815051075,57.8426027485466,57.152359153662,57.3608060869147,229493.613811034,0.0,1.0
2024-10-03,59.99,60.565,59.9,60.51,235823,56.8396887537829,57.3844932384207,56.7544150083613,57.3323815051075,248893.371518655,0.0,1.0
2024-10-04,59.95,60.0,59.485,59.65,298163,56.8017893113733,56.8491636143853,56.3612082933618,56.5175434933013,314688.534757495,0.0,1.0
2024-10-07,59.12,59.85,58.81,59.72,329716,56.0153758813743,56.7070407053493,55.7216552026999,56.5838675175181,347990.343959855,0.0,1.0
2024-10-08,59.39,59.78,59.17,59.52,321316,56.271197117639,56.6407166811325,56.0627501843863,56.3943703054702,339124.778172138,0.0,1.0
2024-10-09,59.17,59.79,59.01,59.2,271362,56.0627501843863,56.6501915417349,55.9111524147479,56.0911747661935,286402.102772186,0.0,1.0
2024-10-10,58.81,59.53,58.62,59.17,310000,55.7216552026999,56.4038451660726,55.5416328512544,56.0627501843863,327181.594546686,0.0,1.0
2024-10-11,59.31,59.44,58.925,58.98,285066,56.1953982328198,56.318571420651,55.8306160996275,55.8827278329407,300865.640100147,0.0,1.0
2024-10-14,60.45,60.835,59.29,59.49,508442,57.2755323414931,57.6403144746855,56.176448511615,56.365945723663,536622.142885504,0.0,1.0
2024-10-15,60.91,61.77,60.59,60.62,513592,57.7113759292034,58.5262139410096,57.4081803899267,57.4366049717339,542057.579052973,0.0,1.0
2024-10-16,62.04,62.2,61.175,61.22,384951,58.7820351772744,58.9336329469127,57.962459735167,58.0050966078778,406286.716136584,0.0,1.0
2024-10-17,61.85,62.19,61.6,62.06,613778,58.6020128258288,58.9241580863103,58.3651413107689,58.8009848984792,647796.33786347,0.0,1.0
2024-10-18,61.76,62.1153,61.46,61.9,348237,58.5167390804072,58.8533808776104,58.2324932623353,58.6493871288408,367537.861097272,0.0,1.0
2024-10-21,60.62,61.93,60.52,61.93,815997,57.4366049717339,58.677811710648,57.3418563657099,58.677811710648,861223.224533264,0.0,1.0
2024-10-22,60.87,60.93,59.98,60.5,760148,57.6734764867938,57.7303256504082,56.8302138931805,57.3229066445051,802278.821714433,0.0,1.0
2024-10-23,61.07,61.37,60.59,60.59,1281103,57.8629736988418,58.1472195169137,57.4081803899267,57.4081803899267,1352107.49135014,0.0,1.0
2024-10-24,60.42,61.24,60.14,61.08,309397,57.247107759686,58.0240463290826,56.9818116628188,57.8724485594442,326545.173574067,0.0,1.0
2024-10-25,59.87,60.81,59.84,60.81,315766,56.7259904265541,57.6166273231795,56.6975658447469,57.6166273231795,333267.172205254,0.0,1.0
2024-10-28,60.35,60.6,59.71,60.14,299844,57.1807837354692,57.4176552505291,56.5743926569157,56.9818116628188,316462.703339537,0.0,1.0
2024-10-29,59.95,60.365,59.59,59.88,599926,56.8017893113733,57.1949960263728,56.460694329687,56.7354652871565,633176.597709726,0.0,1.0
2024-10-30,59.57,60.65,59.51,60.08,489133,56.4417446084822,57.4650295535411,56.3848954448678,56.9249624992044,516242.951243239,0.0,1.0
2024-10-31,59.19,59.905,59.15,59.62,520094,56.0816999055911,56.7591524386625,56.0438004631815,56.4891189114941,548919.949142464,0.0,1.0
2024-11-01,57.92,59.6499,57.84,59.32,357569,54.8783926090866,56.5174487446953,54.8025937242674,56.2048730934222,377387.082517625,0.0,1.0
2024-11-04,57.6,58.11,57.352,57.5,327652,54.5751970698098,55.0584149605321,54.3402205268704,54.4804484637859,345811.947794874,0.0,1.0
2024-11-05,58.81,58.9,57.2,57.36,380198,55.7216552026999,55.8069289481215,54.1962026457139,54.3478004153523,401270.283495035,0.0,1.0
2024-11-06,60.36,60.66,58.78,59.66,939598,57.1902585960716,57.4745044141435,55.6932306208928,56.5270183539037,991674.747977022,0.0,1.0
2024-11-07,59.57,60.65,58.4,59.01,900418,56.4417446084822,57.4650295535411,55.3331859180016,55.9111524147479,950323.216124314,0.0,1.0
2024-11-08,60.78,60.98,59.5,60.07,456582,57.5882027413723,57.7776999534202,56.3754205842654,56.915487638602,481887.828391338,0.0,1.0
2024-11-11,62.38,62.48,60.72,61.0,555952,59.1041804377559,59.1989290437798,57.5313535777579,57.796649674625,586765.360811029,0.0,1.0
2024-11-12,61.77,63.01,61.62,62.38,554065,58.5262139410096,59.7010966557069,58.3840910319737,59.1041804377559,584773.774782289,0.0,1.0
2024-11-13,63.16,63.18,62.2,62.26,970716,59.8432195647429,59.8621692859477,58.9336329469127,58.9904821105271,1024517.44752252,0.0,1.0
2024-11-14,62.68,63.6,62.61,63.35,654974,59.3884262558278,60.2601134312484,59.322102231611,60.0232419161884,691275.605505229,0.0,1.0
2024-11-15,62.74,63.54,62.69,63.29,502865,59.4452754194422,60.203264267634,59.3979011164302,59.966392752574,530736.040457158,0.0,1.0
2024-11-18,62.96,63.27,61.8461,62.03,422797,60.2695882918508,60.5663413472903,59.203287554902,59.3793291255321,441670.498744709,0.65,1.0
2024-11-19,62.71,62.79,61.86,62.79,553867,60.0302713116576,60.1068527453194,59.2165935790008,60.1068527453194,578591.414149664,0.0,1.0
2024-11-20,62.43,62.73,62.0,62.54,329795,59.7622362938412,60.049416670073,59.350611087909,59.8675357651262,344516.924513446,0.0,1.0
2024-11-21,63.29,63.48,62.419064,62.47,363332,60.5854867057058,60.7673676106526,59.7517676118597,59.8005270106721,379551.003554691,0.0,1.0
2024-11-22,64.31,64.76,63.645,63.7,520031,61.561899984894,61.9926705492417,60.9253168175801,60.9779665532226,543244.9878611,0.0,1.0
2024-11-25,64.66,65.59,64.611,64.82,609657,61.8969437571644,62.787202923483,61.8500376290465,62.050106624488,636871.858724643,0.0,1.0
2024-11-26,63.59,64.64,63.57,64.46,510068,60.8726670819376,61.877798398749,60.8535217235221,61.7054901730098,532837.243295757,0.0,1.0
2024-11-27,63.94,64.23,63.67,63.97,391690,61.207710854208,61.4853185512321,60.9492485155994,61.2364288918312,409174.893987694,0.0,1.0
2024-11-29,64.07,64.46,64.04,64.09,254173,61.3321556839085,61.7054901730098,61.3034376462853,61.351301042324,265519.186932355,0.0,1.0
2024-12-02,62.81,64.2399,62.515,64.09,468576,60.1259981037349,61.4947955036478,59.8436040671069,61.351301042324,489493.056052433,0.0,1.0
2024-12-03,63.0,63.65,62.86,63.33,456057,60.3078790086817,60.930103157184,60.1738614997735,60.6237774225367,476415.212610344,0.0,1.0
2024-12-04,63.01,63.24,62.55,62.83,372971,60.3174516878894,60.5376233096671,59.8771084443339,60.1451434621503,389620.284882137,0.0,1.0
2024-12-05,62.77,63.2,62.67,62.94,283338,60.087707386904,60.4993325928362,59.9919805948267,60.2504429334353,295986.101541232,0.0,1.0
2024-12-06,61.92,62.88,61.66,62.81,362911,59.2740296542471,60.193006858189,59.0251399948462,60.1259981037349,379111.210273349,0.0,1.0
2024-12-09,61.38,62.29,61.26,62.2,493813,58.7571049770299,59.628218784933,58.6422328265371,59.5420646720635,515856.626221617,0.0,1.0
2024-12-10,61.38,61.68,60.28,61.37,367838,58.7571049770299,59.0442853532617,57.7041102641799,58.7475322978221,384258.149696559,0.0,1.0
2024-12-11,61.0,61.58,60.98,61.42,487591,58.3933431671362,58.9485585611844,58.3741978087208,58.7953956938608,509356.87848644,0.0,1.0
2024-12-12,60.98,61.38,60.85,61.02,474370,58.3741978087208,58.7571049770299,58.2497529790203,58.4124885255517,495545.698028906,0.0,1.0
2024-12-13,60.96,61.24,60.655,60.79,461089,58.3550524503053,58.6230874681217,58.0630857344696,58.192316903774,481671.839193985,0.0,1.0
2024-12-16,60.78,61.37,60.76,60.95,543376,58.1827442245662,58.7475322978221,58.1635988661508,58.3454797710976,567632.099863303,0.0,1.0
2024-12-17,60.06,60.97,59.745,60.38,463174,57.4935113216099,58.364625129513,57.1919719265665,57.7998370562571,483849.912808231,0.0,1.0
2024-12-18,57.73,60.24,57.67,59.96,477232,55.2630770662094,57.665819547349,55.2056409909631,57.3977845295326,498535.456630333,0.0,1.0
2024-12-19,58.05,58.92,57.76,57.76,583078,55.5694028008567,56.402225891929,55.2917951038326,55.2917951038326,609106.382181206,0.0,1.0
2024-12-20,57.97,58.61,57.2,57.29,1817066,55.4928213671949,56.1054728364894,54.7557250681999,54.8418791810694,1898179.14146045,0.0,1.0
2024-12-23,58.44,58.48,57.31,57.91,429883,55.9427372899581,55.981028006789,54.8610245394849,55.4353852919485,449072.815114278,0.0,1.0
2024-12-24,58.98,59.06,58.135,58.35,189501,56.4596619671753,56.5362434008371,55.6507705741224,55.8565831770885,197960.253224647,0.0,1.0
2024-12-26,58.98,59.14,58.2,58.53,289170,56.4596619671753,56.612824834499,55.7129929889726,56.0288914028276,302078.439823385,0.0,1.0
2024-12-27,58.55,59.39,58.37,58.53,263791,56.048036761243,56.8521418146921,55.875728535504,56.0288914028276,275566.530827715,0.0,1.0
2024-12-30,58.39,58.67,57.73,58.25,368584,55.8948738939194,56.1629089117358,55.2630770662094,55.7608563850112,385037.450855422,0.0,1.0
2024-12-31,58.52,58.9899,58.13,58.55,309891,56.0193187236199,56.469138919591,55.6459842345185,56.048036761243,323724.417454468,0.0,1.0
2025-01-02,58.11,58.95,57.95,58.95,299908,55.6268388761031,56.4309439295521,55.4736760087794,56.4309439295521,313295.780096661,0.0,1.0
2025-01-03,57.79,58.2699,57.36,58.1,549269,55.3205131414558,55.7799060166346,54.9088879355235,55.6172661968953,573788.161162467,0.0,1.0
2025-01-06,56.42,57.94,56.335,57.57,504018,54.0090560899972,55.4641033295717,53.9276883167315,55.1099141988858,526517.17357576,0.0,1.0
2025-01-07,56.19,56.875,55.8,56.46,557624,53.7888844682194,54.4446129939487,53.4155499791181,54.0473468068281,582516.125213802,0.0,1.0
2025-01-08,56.21,56.25,55.23,55.9,488195,53.8080298266349,53.8463205434658,52.8699072642776,53.5112767711953,509987.840818816,0.0,1.0
2025-01-10,55.74,56.0,55.0,55.57,590426,53.3581139038717,53.6070035632726,52.6497356424999,53.1953783573403,616782.394132039,0.0,1.0
2025-01-13,55.96,56.14,55.68,55.8,599352,53.5687128464417,53.7410210721808,53.3006778286253,53.4155499791181,626106.847408186,0.0,1.0
2025-01-14,56.5,56.61,55.97,56.18,447621,54.085637523659,54.190936994944,53.5782855256494,53.7793117890117,467602.632749535,0.0,1.0
2025-01-15,56.95,57.67,56.72,57.4,407278,54.5164080880067,55.2056409909631,54.296236466229,54.9471786523544,425458.7364332,0.0,1.0
2025-01-16,59.11,59.22,57.0,57.0,510209,56.5841067968758,56.6894062681608,54.5642714840453,54.5642714840453,532984.53748262,0.0,1.0
2025-01-17,59.58,59.775,59.045,59.08,387717,57.034022719639,57.2206899641896,56.5218843820256,56.5553887592526,405024.540764959,0.0,1.0
2025-01-21,59.78,60.645,59.57,60.0,514415,57.2254763037935,58.0535130552619,57.0244500404312,57.4360752463635,537378.291737547,0.0,1.0
2025-01-22,57.52,59.63,57.395,59.63,398325,55.0620508028471,57.0818861156776,54.9423923127506,57.0818861156776,416106.077887228,0.0,1.0
2025-01-23,57.31,57.64,57.06,57.62,419303,54.8610245394849,55.1769229533399,54.6217075592917,55.1577775949244,438020.527901458,0.0,1.0
2025-01-24,57.56,57.645,56.99,57.31,419422,55.1003415196781,55.1817092929437,54.5546988048376,54.8610245394849,438144.840016611,0.0,1.0
2025-01-27,59.74,59.75,57.96,58.25,712502,57.1871855869626,57.1967582661703,55.4832486879871,55.7608563850112,744307.820766473,0.0,1.0
2025-01-28,58.68,59.88,58.31,59.55,494756,56.1724815909435,57.3212030958708,55.8182924602576,57.0053046820158,516841.721386238,0.0,1.0
2025-01-29,58.1,58.9172,57.8301,58.39,298066,55.6172661968953,56.3995455417508,55.3588995850788,55.8948738939194,311371.553910838,0.0,1.0
2025-01-30,59.02,59.247,58.425,58.77,328257,56.4979526840062,56.7152525020216,55.9283782711465,56.2586357038131,342910.268773057,0.0,1.0
2025-01-31,58.73,59.06,58.4,58.84,616027,56.2203449869821,56.5362434008371,55.9044465731271,56.3256444582671,643526.213124045,0.0,1.0
2025-02-03,59.02,59.1,57.93,58.2,414734,56.4979526840062,56.5745341176681,55.454530650364,55.7129929889726,433247.569463332,0.0,1.0
2025-02-04,59.17,59.32,58.05,58.5,466423,56.6415428721221,56.7851330602381,55.5694028008567,56.0001733652044,487243.946943814,0.0,1.0
2025-02-05,60.07,60.09,59.27,59.61,452938,57.5030840008176,57.5222293592331,56.7372696641994,57.0627407572621,473156.981625771,0.0,1.0
2025-02-06,59.9,60.69,58.32,60.625,761955,57.3403484542862,58.0965901116967,55.8278651394653,58.0343676968465,795968.384049614,0.0,1.0
2025-02-07,59.46,60.59,59.385,59.65,488496,56.9191505691462,58.0008633196194,56.8473554750883,57.101031474093,510302.277345382,0.0,1.0
2025-02-10,59.67,60.03,58.8,59.34,363869,57.1201768325085,57.4647932839867,56.2873537414362,56.8042784186535,380111.975032317,0.0,1.0
2025-02-11,60.04,60.08,59.17,59.38,383450,57.4743659631944,57.5126566800253,56.6415428721221,56.8425691354844,400567.063493021,0.0,1.0
2025-02-12,60.1,60.13,59.07,59.07,278284,57.5318020384408,57.560520076064,56.5458160800449,56.5458160800449,290706.492885883,0.0,1.0
2025-02-13,60.31,60.45,59.814,60.45,352908,57.7328283018031,57.8668458107112,57.2580234130998,57.8668458107112,368661.680123079,0.0,1.0
2025-02-14,59.65,60.75,59.49,60.34,395071,57.101031474093,58.154026186943,56.9478686067694,57.7615463394262,412706.820553531,0.0,1.0
2025-02-18,59.13,59.57,58.4885,58.83,446212,57.2503652697336,57.6763784731613,56.6292573833725,56.959901721942,460861.960193442,0.676,1.0
2025-02-19,59.09,59.61,58.89,58.89,446277,57.2116367966947,57.7151069462002,57.0179944315003,57.0179944315003,460929.094262926,0.0,1.0
2025-02-20,58.82,59.02,58.54,58.87,648217,56.9502196036822,57.1438619688767,56.67912029241,56.9986301949808,669499.155671996,0.0,1.0
2025-02-21,59.65,59.98,58.96,59.06,450536,57.7538354192391,58.0733453218099,57.0857692593183,57.1825904419156,465327.925061883,0.0,1.0
2025-02-24,59.79,60.4999,59.415,59.72,369467,57.8893850748752,58.5767186501329,57.5263056401357,57.8216102470572,381597.280769658,0.0,1.0
2025-02-25,59.65,60.1,59.59,59.87,514451,57.7538354192391,58.1895307409266,57.6957427096808,57.966842020953,531341.372001373,0.0,1.0
2025-02-26,60.27,60.61,59.39,59.6,639058,58.3541267513419,58.6833187721724,57.5021003444864,57.7054248279405,660039.448865787,0.0,1.0
2025-02-27,60.38,60.61,59.21,59.67,590459,58.4606300521988,58.6833187721724,57.3278222158114,57.7731996557586,609844.854360393,0.0,1.0
2025-02-28,61.18,61.35,60.49,60.6,578208,59.2351995129765,59.3997955233918,58.5671333530557,58.6736366539127,597191.631510426,0.0,1.0
2025-03-03,61.86,61.96,60.9,60.9,451602,59.8935835546376,59.9904047372348,58.9641002017043,58.9641002017043,466428.923801419,0.0,1.0
2025-03-04,60.74,61.99,60.63,61.92,551255,58.8091863095488,60.019451092014,58.7026830086918,59.9516762641959,569353.714975025,0.0,1.0
2025-03-05,60.13,61.015,59.67,60.32,500644,58.2185770957058,59.0754445616911,57.7731996557586,58.4025373426405,517081.062811143,0.0,1.0
2025-03-06,59.45,59.98,59.06,59.98,452170,57.5601930540447,58.0733453218099,57.1825904419156,58.0733453218099,467015.572285525,0.0,1.0
2025-03-07,60.08,60.47,59.345,59.5,622361,58.1701665044071,58.5477691165363,57.4585308123176,57.6086036453433,642794.255663118,0.0,1.0
2025-03-10,60.29,61.15,60.09,60.4,707781,58.3734909878613,59.2061531581974,58.1798486226669,58.4799942887182,731018.751283414,0.0,1.0
2025-03-11,60.33,61.015,60.03,60.44,553163,58.4122194609002,59.0754445616911,58.1217559131085,58.5187227617571,571324.358122339,0.0,1.0
2025-03-12,59.06,60.48,58.9,60.4,514984,57.1825904419156,58.557451234796,57.02767654976,58.4799942887182,531891.871371141,0.0,1.0
2025-03-13,59.3,59.9,59.01,59.16,385851,57.4149612801489,57.9958883757322,57.1341798506169,57.2794116245128,398519.197606967,0.0,1.0
2025-03-14,61.18,61.32,59.3,59.52,464734,59.2351995129765,59.3707491686126,57.4149612801489,57.6279678818627,479992.071500855,0.0,1.0
2025-03-17,61.35,61.92,61.16,61.16,362788,59.3997955233918,59.9516762641959,59.2158352764571,59.2158352764571,374698.996922222,0.0,1.0
2025-03-18,60.49,61.23,60.34,61.03,339676,58.5671333530557,59.2836101042751,58.4219015791599,59.0899677390807,350828.187477405,0.0,1.0
2025-03-19,60.62,60.8684,59.96,60.48,496583,58.6930008904321,58.9335047080036,58.0539810852905,58.557451234796,512886.732716153,0.0,1.0
2025-03-20,60.4,60.96,60.33,60.46,302999,58.4799942887182,59.0221929112626,58.4122194609002,58.5380869982766,312947.014147206,0.0,1.0
2025-03-21,59.23,60.56,58.85,60.04,1344087,57.3471864523308,58.6349081808738,56.9792659584614,58.1314380313683,1388215.84693044,0.0,1.0
2025-03-24,59.46,59.85,58.97,59.38,490946,57.5698751723044,57.9474777844336,57.0954513775781,57.4924182262266,507064.659644137,0.0,1.0
2025-03-25,58.82,59.455,58.5,59.16,564467,56.9502196036822,57.5650341131745,56.6403918193711,57.2794116245128,582999.489221518,0.0,1.0
2025-03-26,59.48,59.57,59.03,59.03,331028,57.5892394088239,57.6763784731613,57.1535440871364,57.1535440871364,341896.257740524,0.0,1.0
2025-03-27,59.62,60.0,59.37,59.78,307996,57.72478906446,58.0927095583294,57.4827361079669,57.8797029566155,318108.074842764,0.0,1.0
2025-03-28,60.03,60.15,59.545,60.0,587513,58.1217559131085,58.2379413322252,57.652173177512,58.0927095583294,606802.131765013,0.0,1.0
2025-03-31,60.65,61.35,60.27,60.28,517236,58.7220472452113,59.3997955233918,58.3541267513419,58.3638088696016,534217.808670801,0.0,1.0
2025-04-01,60.86,61.1,60.15,60.37,427523,58.9253717286654,59.1577425668987,58.2379413322252,58.4509479339391,441559.365969049,0.0,1.0
2025-04-02,61.22,61.44,60.52,60.66,421661,59.2739279860154,59.4869345877293,58.5961797078349,58.731729363471,435504.905733434,0.0,1.0
2025-04-03,60.83,61.825,60.7,61.5,533029,58.8963253738863,59.8596961407286,58.7704578365099,59.5450272972876,550529.321891725,0.0,1.0
2025-04-04,58.35,60.82,57.64,60.16,618787,56.4951600454753,58.8866432556265,55.8077296490351,58.2476234504849,639102.914673339,0.0,1.0
2025-04-07,56.69,58.43,55.34,56.66,758808,54.8879284143615,56.5726169915531,53.5808424492991,54.8588820595824,783721.061491994,0.0,1.0
2025-04-08,56.74,58.305,56.22,57.84,716933,54.9363390056602,56.4515905133066,54.4328688561546,56.0013720142295,740471.228266754,0.0,1.0
2025-04-09,57.99,58.88,54.92,56.23,852740,56.1466037881253,57.0083123132406,53.1741934823908,54.4425509744143,880737.021719175,0.0,1.0
2025-04-10,58.25,58.88,56.9,57.65,597187,56.3983388628781,57.0083123132406,55.0912528978157,55.8174117672948,616793.746967901,0.0,1.0
2025-04-11,58.36,58.6,56.785,58.28,494986,56.504842163735,56.7372130019684,54.9799085378289,56.4273852176573,511237.300270525,0.0,1.0
2025-04-14,59.85,59.965,58.3887,58.79,410860,57.9474777844336,58.0588221444204,56.5326298431404,56.9211732489031,424349.289048877,0.0,1.0
2025-04-15,60.18,60.6519,59.92,60.05,348245,58.2669876870044,58.7238868476806,58.0152526122516,58.141120149628,359678.523499066,0.0,1.0
2025-04-16,60.03,60.7664,59.635,60.47,374369,58.1217559131085,58.8347471017544,57.7393122418495,58.5477691165363,386660.222440586,0.0,1.0
2025-04-17,60.6,61.3,59.83,59.83,492013,58.6736366539127,59.3513849320932,57.9281135479141,57.9281135479141,508166.691215512,0.0,1.0
2025-04-21,59.72,60.45,59.22,60.45,313834,57.8216102470572,58.5284048800169,57.3375043340711,58.5284048800169,324137.747114261,0.0,1.0
2025-04-22,60.79,60.905,60.05,60.1,487794,58.8575969008474,58.9689412608342,58.141120149628,58.1895307409266,503809.173690084,0.0,1.0
2025-04-23,60.62,61.37,60.12,60.68,355315,58.6930008904321,59.4191597599112,58.208894977446,58.7510935999904,366980.644595244,0.0,1.0
2025-04-24,60.55,60.79,59.965,60.52,247787,58.6252260626141,58.8575969008474,58.0588221444204,58.5961797078349,255922.302695697,0.0,1.0
2025-04-25,60.23,60.42,59.84,60.4,284249,58.315398278303,58.4993585252377,57.9377956661738,58.4799942887182,293581.41718068,0.0,1.0
2025-04-28,60.83,60.89,59.95,60.07,347405,58.8963253738863,58.9544180834446,58.0442989670308,58.1604843861474,358810.944754966,0.0,1.0
2025-04-29,61.16,61.4,60.61,60.61,271217,59.2158352764571,59.4482061146904,58.6833187721724,58.6833187721724,280121.552665067,0.0,1.0
2025-04-30,60.9,61.38,59.81,61.38,533820,58.9641002017043,59.428841878171,57.9087493113947,59.428841878171,551346.291875753,0.0,1.0
2025-05-01,60.75,61.3279,60.2025,60.75,294905,58.8188684278085,59.3783980420378,58.2887724530887,58.8188684278085,304587.273248696,0.0,1.0
2025-05-02,61.28,61.36,60.49,60.9,244106,59.3320206955737,59.4094776416515,58.5671333530557,58.9641002017043,252120.448699229,0.0,1.0
2025-05-05,61.04,61.355,60.5,61.2,232422,59.0996498573404,59.4046365825216,58.5768154713155,59.254563749496,240052.841501529,0.0,1.0
2025-05-06,61.5,61.89,60.84,61.31,337339,59.5450272972876,59.9226299094168,58.906007492146,59.3610670503529,348414.459471497,0.0,1.0
2025-05-07,61.75,62.2,61.115,61.3,474662,59.7870802537807,60.2227755754681,59.1722657442883,59.3513849320932,490246.025990649,0.0,1.0
2025-05-08,58.87,61.38,58.76,60.909,806858,56.9986301949808,59.428841878171,56.8921268941239,58.9728141081381,833348.631318209,0.0,1.0
2025-05-09,58.52,59.0039,58.15,58.88,517403,56.6597560558906,57.1282737584785,56.3015176802809,57.0083123132406,534390.291587782,0.0,1.0
2025-05-12,58.07,58.79,57.6601,58.77,467468,56.2240607342031,56.9211732489031,55.8271907067371,56.9018090123836,482815.833746533,0.0,1.0
2025-05-13,57.76,58.49,57.62,58.41,432355,55.9239150681517,56.6307097011114,55.7883654125156,56.5532527550336,446550.009411302,0.0,1.0
2025-05-14,57.29,57.72,56.5,57.53,509743,55.4688555099448,55.8851865951129,54.7039681674268,55.7012263481782,526478.799707059,0.0,1.0
2025-05-15,58.67,58.9499,57.5,57.66,356221,56.8049878297864,57.075990319876,55.672179993399,55.8270938855545,367916.390240666,0.0,1.0
2025-05-16,58.49,58.54,57.8333,57.98,437995,57.2852208954686,57.3341909936866,56.6420476254728,56.7857258936445,447206.577011323,0.676,1.0
2025-05-19,58.93,58.99,58.0001,58.23,460187,57.7161577597874,57.774921877649,56.8054118731282,57.0305763847348,469865.302241143,0.0,1.0
2025-05-20,59.29,59.56,58.8,58.83,428191,58.0687424669573,58.3331809973348,57.5888355044205,57.6182175633513,437196.386755683,0.0,1.0
2025-05-21,58.23,59.15,58.04,59.13,463215,57.0305763847348,57.9316261919468,56.8444900115062,57.9120381526596,472956.984829278,0.0,1.0
2025-05-22,57.56,57.95,57.0,57.95,558175,56.374377068613,56.7563438347137,55.8259119685709,56.7563438347137,569914.111173175,0.0,1.0
2025-05-23,58.06,58.14,57.28,57.79,343293,56.8640780507934,56.9424302079423,56.1001445185919,56.599639520416,350512.876726785,0.0,1.0
2025-05-27,58.62,58.85,58.18,58.51,473529,57.4125431508355,57.6378056026385,56.9816062865167,57.3048089347558,483487.901016209,0.0,1.0
2025-05-28,57.64,58.8752,57.4,58.52,427107,56.4527292257618,57.6624865321404,56.2176727543152,57.3146029543994,436089.58889388,0.0,1.0
2025-05-29,58.11,58.13,57.37,57.5,557858,56.9130481490115,56.9326361882987,56.1882906953844,56.3156129507513,569590.444270784,0.0,1.0
2025-05-30,58.47,58.695,57.92,58.03,448788,57.2656328561814,57.4859982981626,56.7269617757829,56.8346959918626,458226.567161172,0.0,1.0
2025-06-02,58.38,58.79,58.0,58.14,504153,57.1774866793889,57.5790414847769,56.8053139329318,56.9424302079423,514755.961643373,0.0,1.0
2025-06-03,58.54,58.7,57.885,58.5,396912,57.3341909936866,57.4908953079844,56.6926827070303,57.2950149151122,405259.550667743,0.0,1.0
2025-06-04,57.45,58.34,57.43,58.23,295930,56.2666428525333,57.1383106008145,56.2470548132461,57.0305763847348,302153.774209661,0.0,1.0
2025-06-05,57.23,57.39,56.91,57.35,295482,56.0511744203739,56.2078787346716,55.7377657917784,56.1687026560972,301696.352215116,0.0,1.0
2025-06-06,57.17,57.69,56.685,57.65,573230,55.9924103025122,56.5016993239799,55.5174003497972,56.4625232454054,585285.736458636,0.0,1.0
2025-06-09,57.39,57.645,56.9,57.08,497835,56.2078787346716,56.4576262355837,55.7279717721348,55.9042641257197,508305.086282793,0.0,1.0
2025-06-10,57.69,57.88,57.365,57.49,500706,56.5016993239799,56.6877856972085,56.1833936855626,56.3058189311077,511236.466966589,0.0,1.0
2025-06-11,57.5,58.02,57.42,57.83,482454,56.3156129507513,56.824901972219,56.2372607936025,56.6388155989904,492600.604813801,0.0,1.0
2025-06-12,57.47,57.52,57.1,57.41,394357,56.2862308918205,56.3352009900385,55.923852165007,56.2274667739588,402650.815855099,0.0,1.0
2025-06-13,56.83,57.48,56.68,57.31,299911,55.6594136346295,56.2960249114641,55.5125033399754,56.1295265775228,306218.499567444,0.0,1.0
2025-06-16,56.23,57.31,55.96,57.1,386493,55.071772456013,56.1295265775228,54.8073339256355,55.923852165007,394621.42620084,0.0,1.0
2025-06-17,56.09,56.275,55.485,56.22,865526,54.9346561810025,55.1158455444092,54.3421179925641,55.0619784363694,883729.08315004,0.0,1.0
2025-06-18,55.97,56.43,55.89,56.25,447126,54.8171279452792,55.2676528488852,54.7387757881303,55.0913604953002,456529.613243906,0.0,1.0
2025-06-20,55.77,56.4,55.72,56.02,879526,54.621247552407,55.2382707899543,54.5722774541889,54.8660980434972,898023.520479595,0.0,1.0
2025-06-23,57.0,57.106,56.0,56.03,580934,55.8259119685709,55.9297285767931,54.84651000421,54.8758920631408,593151.761114843,0.0,1.0
2025-06-24,56.82,57.165,56.69,56.81,392569,55.6496196149859,55.9875132926904,55.522297359619,55.6398255953423,400825.212001867,0.0,1.0
2025-06-25,55.66,56.56,55.52,56.52,929341,54.5135133363273,55.3949751042521,54.3763970613168,55.3557990256776,948886.191591866,0.0,1.0
2025-06-26,55.91,56.05,55.54,55.63,980413,54.7583638274175,54.895480102428,54.395985100604,54.4841312773965,1001032.29897008,0.0,1.0
2025-06-27,55.94,56.3894,55.615,56.01,1037459,54.7877458863483,55.2278891291321,54.469440247931,54.8563040238536,1059278.04696307,0.0,1.0
2025-06-30,56.1,56.18,55.5,55.93,598438,54.9444502006461,55.0228023577949,54.3568090220295,54.7779518667047,611023.891901738,0.0,1.0
2025-07-01,56.76,57.2399,55.825,55.94,803053,55.5908554971243,56.060870499821,54.6751146604468,54.7877458863483,819942.198629375,0.0,1.0
2025-07-02,56.48,56.92,56.03,56.61,491551,55.3166229471032,55.747559811422,54.8758920631408,55.4439452024701,501888.925984298,0.0,1.0
2025-07-03,56.91,56.95,56.495,56.7,262841,55.7377657917784,55.7769418703528,55.3313139765686,55.5320913792626,268368.871581258,0.0,1.0
2025-07-07,56.44,57.1,56.175,56.91,528041,55.2774468685288,55.923852165007,55.0179053479731,55.7377657917784,539146.355852545,0.0,1.0
2025-07-08,56.42,56.64,55.82,56.06,604949,55.2578588292416,55.473327261401,54.670217650625,54.9052741220716,617671.826291219,0.0,1.0
2025-07-09,56.76,56.9,56.1,56.53,518894,55.5908554971243,55.7279717721348,54.9444502006461,55.3655930453213,529806.983120157,0.0,1.0
2025-07-10,57.51,57.7899,56.45,56.46,643303,56.3254069703949,56.5995415802195,55.2872408881724,55.297034907816,656832.458386774,0.0,1.0
2025-07-11,56.93,57.51,56.89,57.18,1032773,55.7573538310656,56.3254069703949,55.7181777524912,56.0022043221558,1054493.49458262,0.0,1.0
2025-07-14,57.15,57.385,56.57,56.99,923881,55.972822263225,56.2029817248498,55.4047691238957,55.8161179489273,943311.36103334,0.0,1.0
2025-07-15,56.56,57.19,56.435,57.09,806432,55.3949751042521,56.0119983417994,55.272549858707,55.9140581453634,823392.263181988,0.0,1.0
2025-07-16,56.96,57.11,56.41,56.67,537181,55.7867358899964,55.9336461846506,55.2480648095979,55.5027093203318,548478.58136627,0.0,1.0
2025-07-17,57.02,57.47,56.66,56.88,487868,55.8455000078581,56.2862308918205,55.4929153006882,55.7083837328476,498128.467935387,0.0,1.0
2025-07-18,56.83,57.395,56.78,57.04,421656,55.6594136346295,56.2127757444934,55.6104435364115,55.8650880471453,430523.947616494,0.0,1.0
2025-07-21,57.61,57.97,56.83,56.83,501992,56.423347166831,56.7759318740009,55.6594136346295,55.6594136346295,512549.513138433,0.0,1.0
2025-07-22,57.99,58.405,57.5812,57.61,551194,56.7955199132882,57.2019717284979,56.3951403902574,56.423347166831,562786.292101916,0.0,1.0
2025-07-23,56.78,58.06,56.55,58.01,761463,55.6104435364115,56.8640780507934,55.3851810846085,56.8151079525754,777477.509448219,0.0,1.0
2025-07-24,56.29,56.8482,56.27,56.78,525223,55.1305365738746,55.6772387503809,55.1109485345874,55.6104435364115,536269.089824354,0.0,1.0
2025-07-25,56.67,56.77,56.2826,56.43,528862,55.5027093203318,55.6006495167679,55.1232889993384,55.2676528488852,539984.6224988,0.0,1.0
2025-07-28,55.87,56.89,55.87,56.56,543941,54.7191877488431,55.7181777524912,54.7191877488431,55.3949751042521,555380.752533969,0.0,1.0
2025-07-29,56.53,56.59,55.79,55.97,531385,55.3655930453213,55.4243571631829,54.6408355916942,54.8171279452792,542560.684311833,0.0,1.0
2025-07-30,57.11,57.76,56.455,56.55,1011886,55.9336461846506,56.5702574614851,55.2921378979942,55.3851810846085,1033167.21511816,0.0,1.0
2025-07-31,57.78,57.84,56.31,57.13,1008816,56.5898455007724,56.648609618634,55.1501246131619,55.9532342239378,1030032.64921804,0.0,1.0
2025-08-01,57.82,58.44,57.7,58.0,609617,56.6290215793468,57.2362507972506,56.5114933436235,56.8053139329318,622438.000109388,0.0,1.0
2025-08-04,58.88,59.08,57.89,57.9,644160,57.6671876615694,57.8630680544415,56.6975797168521,56.7073737364957,657707.482157589,0.0,1.0
2025-08-05,59.0,59.07,58.68,58.85,825477,57.7847158972927,57.8532740347979,57.4713072686972,57.6378056026385,842837.803106372,0.0,1.0
2025-08-06,59.77,60.05,58.75,59.0,849114,58.5388554098505,58.8130879598716,57.5398654062024,57.7847158972927,866971.918474851,0.0,1.0
2025-08-07,60.35,60.38,59.605,59.99,951083,59.1069085491799,59.1362906081107,58.377254085731,58.7543238420099,971085.452764665,0.0,1.0
2025-08-08,60.88,60.99,60.1692,60.35,505352,59.6259915902911,59.7337258063708,58.9298326740234,59.1069085491799,515980.178097526,0.0,1.0
2025-08-11,60.38,61.05,60.19,60.94,576026,59.1362906081107,59.7924899242325,58.9502042348821,59.6847557081528,588140.539799596,0.0,1.0
2025-08-12,61.01,61.28,60.2,60.55,606649,59.753313845658,60.0177523760355,58.9599982545257,59.302788942052,619407.579395523,0.0,1.0
2025-08-13,61.48,61.56,60.8,61.03,940386,60.2136327689077,60.2919849260565,59.5476394331423,59.7729018849453,960163.481613647,0.0,1.0
2025-08-14,61.61,61.94,61.245,61.37,640795,60.3409550242746,60.6641576725137,59.9834733072829,60.105898552828,654271.712042307,0.0,1.0
2025-08-15,61.62,61.87,61.0505,61.61,1025387,60.3507490439182,60.5955995350084,59.7929796252147,60.3409550242746,1046952.15786004,0.0,1.0
2025-08-18,60.35,61.205,60.27,60.94,893616,59.7689842770878,60.6157528198701,59.6897544719152,60.3533040902358,902302.862467645,0.676,1.0
2025-08-19,60.87,61.22,59.5,59.5,1326538,60.2839780107098,60.63060840834,58.9271675971289,58.9271675971289,1339433.30756399,0.0,1.0
2025-08-20,60.03,62.14,60.01,61.53,1384795,59.4520650563974,61.541751167825,59.4322576051042,60.9376239033838,1398256.62525165,0.0,1.0
2025-08-21,59.72,60.27,59.63,60.0,1038548,59.1450495613535,59.6897544719152,59.0559160305343,59.4223538794577,1048643.74989934,0.0,1.0
2025-08-22,61.04,61.13,60.01,60.05,608119,60.4523413467016,60.5414748775208,59.4322576051042,59.4718725076905,614030.539315502,0.0,1.0
2025-08-25,60.25,61.01,60.22,60.89,506150,59.6699470206221,60.4226301697619,59.6402358436823,60.303785462003,511070.296232384,0.0,1.0
2025-08-26,59.76,60.43,59.76,60.25,728049,59.1846644639398,59.8482140822604,59.1846644639398,59.6699470206221,735126.38170837,0.0,1.0
2025-08-27,60.32,60.36,59.57,59.74,546415,59.7392731001481,59.7788880027344,58.9964936766549,59.1648570126467,551726.713258556,0.0,1.0
2025-08-28,59.74,60.45,59.7,60.45,452686,59.1648570126467,59.8680215335536,59.1252421100604,59.8680215335536,457086.571412137,0.0,1.0
2025-08-29,59.81,60.13,59.67,59.8,565377,59.2341830921727,59.5511023128632,59.0955309331207,59.2242793665261,570873.043313201,0.0,1.0
2025-09-02,59.64,60.04,59.118,59.45,550416,59.0658197561809,59.461968782044,58.5488452774296,58.877648968896,555766.607075065,0.0,1.0
2025-09-03,59.45,59.69,59.11,59.3,418577,58.877648968896,59.1153383844138,58.5409222969124,58.7290930841973,422645.997008916,0.0,1.0
2025-09-04,59.56,60.015,59.03,59.86,641737,58.9865899510083,59.4372094679275,58.4616924917398,59.2837017204056,647975.340696002,0.0,1.0
2025-09-05,59.69,59.98,59.41,59.7,429489,59.1153383844138,59.4025464281645,58.8380340663097,59.1252421100604,433664.072821398,0.0,1.0
2025-09-08,58.46,59.57,58.22,59.57,382998,57.8971801298849,58.9964936766549,57.6594907143671,58.9964936766549,386721.132700604,0.0,1.0
2025-09-09,58.65,58.84,58.06,58.29,425726,58.0853509171699,58.2735217044548,57.5010311040219,57.7288167938931,429864.49260857,0.0,1.0
2025-09-10,58.72,58.96,58.25,58.57,359142,58.1546769966959,58.3923664122137,57.6892018913068,58.0061211119973,362633.227955134,0.0,1.0
2025-09-11,59.42,59.45,58.45,58.79,468090,58.8479377919562,58.877648968896,57.8872764042383,58.2240030762219,472640.314063849,0.0,1.0
2025-09-12,59.39,59.46,59.0055,59.2,338148,58.8182266150165,58.8875526945425,58.4374283639057,58.6300558277316,341435.144779983,0.0,1.0
2025-09-15,59.45,59.78,59.22,59.22,439853,58.877648968896,59.204471915233,58.6498632790247,58.6498632790247,444128.821512798,0.0,1.0
2025-09-16,58.34,59.455,58.255,59.17,562824,57.778335422126,58.8826008317193,57.6941537541301,58.6003446507918,568295.225539258,0.0,1.0
2025-09-17,58.49,59.0,58.29,58.57,669560,57.9268913068247,58.4319813148,57.7288167938931,58.0061211119973,676068.808743169,0.0,1.0
2025-09-18,58.71,59.095,58.1,58.26,446327,58.1447732710493,58.5260667084425,57.5406460066082,57.6991056169534,450665.75542134,0.0,1.0
2025-09-19,58.61,58.92,58.32,58.92,888808,58.0457360145836,58.3527515096274,57.7585279708329,58.3527515096274,897448.123784872,0.0,1.0
2025-09-22,58.92,59.15,58.65,58.75,489135,58.3527515096274,58.5805371994987,58.0853509171699,58.1843881736356,493889.893011217,0.0,1.0
2025-09-23,59.5,59.6103,58.71,58.8,341151,58.9271675971289,59.0364056910106,58.1447732710493,58.2339068018685,344467.337014668,0.0,1.0
2025-09-24,60.04,60.13,59.37,59.46,507641,59.461968782044,59.5511023128632,58.7984191637234,58.8875526945425,512575.790278976,0.0,1.0
2025-09-25,60.02,60.63,59.69,60.25,646158,59.4421613307508,60.046288595192,59.1153383844138,59.6699470206221,652439.317342537,0.0,1.0
2025-09-26,60.91,60.95,60.11,60.25,399806,60.3235929132961,60.3632078158824,59.53129486157,59.6699470206221,403692.52366983,0.0,1.0
2025-09-29,61.12,61.24,60.6,60.93,649767,60.5315711518742,60.6504158596331,60.0165774182522,60.3434003645893,656083.400517688,0.0,1.0
2025-09-30,61.59,61.75,60.9752,61.25,553824,60.9970462572633,61.1555058676085,60.3881652045118,60.6603195852797,559207.736324418,0.0,1.0
2025-10-01,60.49,61.64,60.43,61.64,408051,59.9076364361399,61.0465648854962,59.8482140822604,61.0465648854962,412017.673511648,0.0,1.0
2025-10-02,59.76,60.305,59.33,60.18,682189,59.1846644639398,59.7244175116782,58.7588042611371,59.600620941096,688820.575553639,0.0,1.0
2025-10-03,60.17,60.52,59.770712,59.83,476661,59.5907172154495,59.9373476130796,59.1952733348525,59.2539905434659,481294.632959448,0.0,1.0
2025-10-06,60.52,60.6715,60.15,60.15,316621,59.9373476130796,60.0873890566253,59.5709097641563,59.5709097641563,319698.880299109,0.0,1.0
2025-10-07,61.22,61.28,60.39,60.51,403718,60.63060840834,60.6900307622194,59.8085991796741,59.9274438874331,407642.552315214,0.0,1.0
2025-10-08,61.78,61.8,61.1,61.53,484114,61.1852170445482,61.2050244958414,60.5117637005811,60.9376239033838,488820.08375036,0.0,1.0
2025-10-09,61.05,62.1079,60.975,61.98,555120,60.4622450723482,61.5099602084995,60.3879671299989,61.3832915574798,560516.334771354,0.0,1.0
2025-10-10,60.42,61.56,60.37,61.26,377021,59.8383103566139,60.9673350803236,59.788791728381,60.6702233109263,380686.030140926,0.0,1.0
2025-10-13,60.04,60.83,59.91,60.36,373764,59.461968782044,60.2443631081235,59.3332203486385,59.7788880027344,377397.368766178,0.0,1.0
2025-10-14,61.05,61.32,59.95,59.95,560929,60.4622450723482,60.7296456648057,59.3728352512248,59.3728352512248,566381.804199022,0.0,1.0
2025-10-15,62.06,62.185,61.1,61.1,925857,61.4625213626524,61.5863179332346,60.5117637005811,60.5117637005811,934857.277998274,0.0,1.0
2025-10-16,62.4,62.72,61.8499,62.06,1414538,61.799248034636,62.1161672553264,61.2544440868178,61.4625213626524,1428288.75766465,0.0,1.0
2025-10-17,63.09,63.11,62.1,62.45,991158,62.4826051042497,62.5024125555429,61.5021362652387,61.8487666628689,1000793.07057809,0.0,1.0
2025-10-20,64.83,64.9,63.22,63.33,983729,64.205853366754,64.27517944628,62.6113535376552,62.7202945197676,993291.853091746,0.0,1.0
2025-10-21,64.57,64.97,64.39,64.65,643579,63.948356499943,64.3445055258061,63.7700894383047,64.0275863051156,649835.246821973,0.0,1.0
2025-10-22,65.25,65.43,64.17,64.94,727578,64.6218098439102,64.8000769055486,63.55220747408,64.3147943488663,734650.803106126,0.0,1.0
2025-10-23,65.45,65.74,64.67,65.5,1048609,64.8198843568417,65.1070924005924,64.0473937564088,64.8694029850746,1058802.55312051,0.0,1.0
2025-10-24,66.16,66.26,65.31,65.75,783394,65.5230488777486,65.6220861342144,64.6812321977897,65.116996126239,791009.391774519,0.0,1.0
2025-10-27,65.92,66.14,65.18,65.78,720868,65.2853594622308,65.5032414264555,64.5524837643842,65.1467073031788,727875.575035951,0.0,1.0
2025-10-28,65.35,66.0,65.195,66.0,911791,64.720847100376,65.3645892674034,64.567339352854,65.3645892674034,920654.542076502,0.0,1.0
2025-10-29,63.77,65.4,63.54,65.19,762560,63.1560584482169,64.7703657286089,62.9282727583457,64.5623874900308,769972.863963187,0.0,1.0
2025-10-30,63.65,64.64,63.36,63.79,637203,63.037213740458,64.0176825794691,62.7500056967073,63.1758658995101,643397.265573771,0.0,1.0
2025-10-31,63.43,63.88,62.66,63.485,1237382,62.8193317762333,63.2649994303293,62.056744901447,62.8738022672895,1249410.61995974,0.0,1.0
2025-11-03,63.87,63.88,62.265,63.09,666274,63.2550957046827,63.2649994303293,61.6655477384072,62.4826051042497,672750.865458729,0.0,1.0
2025-11-04,64.62,64.78,63.7938,63.99,584398,63.9978751281759,64.1563347385211,63.1796293152558,63.3739404124416,590078.946908254,0.0,1.0
2025-11-05,64.75,65.05,64.34,64.7,770979,64.1266235615814,64.4237353309787,63.7205708100718,64.0771049333485,778473.705263158,0.0,1.0
2025-11-06,67.75,68.5,64.74,65.2,1842831,67.0977412555543,67.8405206790475,64.1167198359348,64.5722912156773,1860745.2041415,0.0,1.0
2025-11-07,69.72,70.45,67.99,68.5,1994365,69.0487752079298,69.7717471801299,67.3354306710721,67.8405206790475,2013752.26977279,0.0,1.0
2025-11-10,71.13,71.34,69.69,69.72,1787443,70.4452005240971,70.6531787626752,69.0190640309901,69.0487752079298,1804818.77607132,0.0,1.0
2025-11-11,71.99,72.02,70.9,71.26,2045442,71.2969209297026,71.3266321066424,70.2174148342258,70.5739489575026,2065325.79050906,0.0,1.0
2025-11-12,72.17,72.22,71.325,72.0,1615153,71.475187991341,71.5247066195739,70.6383231742053,71.3068246553492,1630853.94086856,0.0,1.0
2025-11-13,70.3,71.97,70.03,71.83,1635879,69.6231912954312,71.2771134784095,69.3557907029737,71.1384613193574,1651781.41880932,0.0,1.0
2025-11-14,69.94,71.2,68.59,70.0,1657939,69.2666571721545,70.5145266036231,67.9296542098667,69.326079526034,1674055.86459592,0.0,1.0
2025-11-17,69.54,70.52,69.155,69.32,1607601,69.54,70.52,69.155,69.32,1607601,0.676,1.0
2025-11-18,70.29,70.685,69.56,69.78,1346393,70.29,70.685,69.56,69.78,1346393,0.0,1.0
2025-11-19,69.69,70.94,69.58,70.32,1224442,69.69,70.94,69.58,70.32,1224442,0.0,1.0
2025-11-20,69.99,71.71,69.93,70.04,1801914,69.99,71.71,69.93,70.04,1801914,0.0,1.0
2025-11-21,70.07,70.69,69.77,70.5,1180416,70.07,70.69,69.77,70.5,1180416,0.0,1.0
2025-11-24,71.1,71.385,69.6,70.07,1346262,71.1,71.385,69.6,70.07,1346262,0.0,1.0
2025-11-25,71.99,72.12,70.87,71.1,1011768,71.99,72.12,70.87,71.1,1011768,0.0,1.0
2025-11-26,72.99,73.02,71.8,72.0,1402881,72.99,73.02,71.8,72.0,1402881,0.0,1.0